KissMeData/102120/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200400	492538050	7880	7880	7880	7880	1672
3	20231103	200300	492538050	7880	7880	7880	7880	0
4	20231103	200200	492538050	7880	7880	7880	7880	0
5	20231103	200100	492538050	7880	7880	7880	7880	0
6	20231103	200000	492538050	7880	7880	7880	7880	0
7	20231103	195900	492538050	7880	7880	7880	7880	0
8	20231103	195800	492538050	7880	7880	7880	7880	0
9	20231103	195700	492538050	7880	7880	7880	7880	0
10	20231103	195600	492538050	7880	7880	7880	7880	0
11	20231103	195500	492538050	7880	7880	7880	7880	0
12	20231103	195400	492538050	7880	7880	7880	7880	0
13	20231103	195300	492538050	7880	7880	7880	7880	0
14	20231103	195200	492538050	7880	7880	7880	7880	0
15	20231103	195100	492538050	7880	7880	7880	7880	0
16	20231103	195000	492538050	7880	7880	7880	7880	0
17	20231103	194900	492538050	7880	7880	7880	7880	0
18	20231103	194800	492538050	7880	7880	7880	7880	0
19	20231103	194700	492538050	7880	7880	7880	7880	0
20	20231103	194600	492538050	7880	7880	7880	7880	0
21	20231103	194500	492538050	7880	7880	7880	7880	0
22	20231103	194400	492538050	7880	7880	7880	7880	0
23	20231103	194300	492538050	7880	7880	7880	7880	0
24	20231103	194200	492538050	7880	7880	7880	7880	0
25	20231103	194100	492538050	7880	7880	7880	7880	0
26	20231103	194000	492538050	7880	7880	7880	7880	0
27	20231103	193900	492538050	7880	7880	7880	7880	0
28	20231103	193800	492538050	7880	7880	7880	7880	0
29	20231103	193700	492538050	7880	7880	7880	7880	0
30	20231103	193600	492538050	7880	7880	7880	7880	0
31	20231103	193500	492538050	7880	7880	7880	7880	0
32	20231103	193400	492538050	7880	7880	7880	7880	1672
33	20231103	193300	492538050	7880	7880	7880	7880	0
34	20231103	193200	492538050	7880	7880	7880	7880	0
35	20231103	193100	492538050	7880	7880	7880	7880	0
36	20231103	193000	492538050	7880	7880	7880	7880	0
37	20231103	192900	492538050	7880	7880	7880	7880	0
38	20231103	192800	492538050	7880	7880	7880	7880	0
39	20231103	192700	492538050	7880	7880	7880	7880	0
40	20231103	192600	492538050	7880	7880	7880	7880	0
41	20231103	192500	492538050	7880	7880	7880	7880	0
42	20231103	192400	492538050	7880	7880	7880	7880	0
43	20231103	192300	492538050	7880	7880	7880	7880	0
44	20231103	192200	492538050	7880	7880	7880	7880	0
45	20231103	192100	492538050	7880	7880	7880	7880	0
46	20231103	192000	492538050	7880	7880	7880	7880	0
47	20231103	191900	492538050	7880	7880	7880	7880	0
48	20231103	191800	492538050	7880	7880	7880	7880	0
49	20231103	191700	492538050	7880	7880	7880	7880	0
50	20231103	191600	492538050	7880	7880	7880	7880	0
51	20231103	191500	492538050	7880	7880	7880	7880	0
52	20231103	191400	492538050	7880	7880	7880	7880	0
53	20231103	191300	492538050	7880	7880	7880	7880	0
54	20231103	191200	492538050	7880	7880	7880	7880	0
55	20231103	191100	492538050	7880	7880	7880	7880	0
56	20231103	191000	492538050	7880	7880	7880	7880	0
57	20231103	190900	492538050	7880	7880	7880	7880	0
58	20231103	190800	492538050	7880	7880	7880	7880	0
59	20231103	190700	492538050	7880	7880	7880	7880	0
60	20231103	190600	492538050	7880	7880	7880	7880	0
61	20231103	190500	492538050	7880	7880	7880	7880	0
62	20231103	190400	492538050	7880	7880	7880	7880	1672
63	20231103	190300	492538050	7880	7880	7880	7880	0
64	20231103	190200	492538050	7880	7880	7880	7880	0
65	20231103	190100	492538050	7880	7880	7880	7880	0
66	20231103	190000	492538050	7880	7880	7880	7880	0
67	20231103	185900	492538050	7880	7880	7880	7880	0
68	20231103	185800	492538050	7880	7880	7880	7880	0
69	20231103	185700	492538050	7880	7880	7880	7880	0
70	20231103	185600	492538050	7880	7880	7880	7880	0
71	20231103	185500	492538050	7880	7880	7880	7880	0
72	20231103	185400	492538050	7880	7880	7880	7880	0
73	20231103	185300	492538050	7880	7880	7880	7880	0
74	20231103	185200	492538050	7880	7880	7880	7880	0
75	20231103	185100	492538050	7880	7880	7880	7880	0
76	20231103	185000	492538050	7880	7880	7880	7880	0
77	20231103	184900	492538050	7880	7880	7880	7880	0
78	20231103	184800	492538050	7880	7880	7880	7880	0
79	20231103	184700	492538050	7880	7880	7880	7880	0
80	20231103	184600	492538050	7880	7880	7880	7880	0
81	20231103	184500	492538050	7880	7880	7880	7880	0
82	20231103	184400	492538050	7880	7880	7880	7880	0
83	20231103	184300	492538050	7880	7880	7880	7880	0
84	20231103	184200	492538050	7880	7880	7880	7880	0
85	20231103	184100	492538050	7880	7880	7880	7880	0
86	20231103	184000	492538050	7880	7880	7880	7880	0
87	20231103	183900	492538050	7880	7880	7880	7880	0
88	20231103	183800	492538050	7880	7880	7880	7880	0
89	20231103	183700	492538050	7880	7880	7880	7880	0
90	20231103	183600	492538050	7880	7880	7880	7880	0
91	20231103	183500	492538050	7880	7880	7880	7880	0
92	20231103	183400	492538050	7880	7880	7880	7880	1672
93	20231103	183300	492538050	7880	7880	7880	7880	0
94	20231103	183200	492538050	7880	7880	7880	7880	0
95	20231103	183100	492538050	7880	7880	7880	7880	0
96	20231103	183000	492538050	7880	7880	7880	7880	0
97	20231103	182900	492538050	7880	7880	7880	7880	0
98	20231103	182800	492538050	7880	7880	7880	7880	0
99	20231103	182700	492538050	7880	7880	7880	7880	0
100	20231103	182600	492538050	7880	7880	7880	7880	0
101	20231103	182500	492538050	7880	7880	7880	7880	0
102	20231103	182400	492538050	7880	7880	7880	7880	0
103	20231103	182300	492538050	7880	7880	7880	7880	0
104	20231103	182200	492538050	7880	7880	7880	7880	0
105	20231103	182100	492538050	7880	7880	7880	7880	0
106	20231103	182000	492538050	7880	7880	7880	7880	0
107	20231103	181900	492538050	7880	7880	7880	7880	0
108	20231103	181800	492538050	7880	7880	7880	7880	0
109	20231103	181700	492538050	7880	7880	7880	7880	0
110	20231103	181600	492538050	7880	7880	7880	7880	0
111	20231103	181500	492538050	7880	7880	7880	7880	0
112	20231103	181400	492538050	7880	7880	7880	7880	0
113	20231103	181300	492538050	7880	7880	7880	7880	0
114	20231103	181200	492538050	7880	7880	7880	7880	0
115	20231103	181100	492538050	7880	7880	7880	7880	0
116	20231103	181000	492538050	7880	7880	7880	7880	0
117	20231103	180900	492538050	7880	7880	7880	7880	0
118	20231103	180800	492538050	7880	7880	7880	7880	0
119	20231103	180700	492538050	7880	7880	7880	7880	0
120	20231103	180600	492538050	7880	7880	7880	7880	0
121	20231103	180500	492538050	7880	7880	7880	7880	0
122	20231103	180400	492538050	7880	7880	7880	7880	1672
123	20231103	180300	492538050	7880	7880	7880	7880	0
124	20231103	180200	492538050	7880	7880	7880	7880	0
125	20231103	180100	492538050	7880	7880	7880	7880	0
126	20231103	180000	492538050	7880	7880	7880	7880	0
127	20231103	175900	492538050	7880	7880	7880	7880	0
128	20231103	175800	492538050	7880	7880	7880	7880	0
129	20231103	175700	492538050	7880	7880	7880	7880	0
130	20231103	175600	492538050	7880	7880	7880	7880	0
131	20231103	175500	492538050	7880	7880	7880	7880	0
132	20231103	175400	492538050	7880	7880	7880	7880	0
133	20231103	175300	492538050	7880	7880	7880	7880	0
134	20231103	175200	492538050	7880	7880	7880	7880	0
135	20231103	175100	492538050	7880	7880	7880	7880	0
136	20231103	175000	492538050	7880	7880	7880	7880	0
137	20231103	174900	492538050	7880	7880	7880	7880	0
138	20231103	174800	492538050	7880	7880	7880	7880	0
139	20231103	174700	492538050	7880	7880	7880	7880	0
140	20231103	174600	492538050	7880	7880	7880	7880	0
141	20231103	174500	492538050	7880	7880	7880	7880	0
142	20231103	174400	492538050	7880	7880	7880	7880	0
143	20231103	174300	492538050	7880	7880	7880	7880	0
144	20231103	174200	492538050	7880	7880	7880	7880	0
145	20231103	174100	492538050	7880	7880	7880	7880	0
146	20231103	174000	492538050	7880	7880	7880	7880	0
147	20231103	173900	492538050	7880	7880	7880	7880	0
148	20231103	173800	492538050	7880	7880	7880	7880	0
149	20231103	173700	492538050	7880	7880	7880	7880	0
150	20231103	173600	492538050	7880	7880	7880	7880	0
151	20231103	173500	492538050	7880	7880	7880	7880	0
152	20231103	173400	492538050	7880	7880	7880	7880	1672
153	20231103	173300	492538050	7880	7880	7880	7880	0
154	20231103	173200	492538050	7880	7880	7880	7880	0
155	20231103	173100	492538050	7880	7880	7880	7880	0
156	20231103	173000	492538050	7880	7880	7880	7880	0
157	20231103	172900	492538050	7880	7880	7880	7880	0
158	20231103	172800	492538050	7880	7880	7880	7880	0
159	20231103	172700	492538050	7880	7880	7880	7880	0
160	20231103	172600	492538050	7880	7880	7880	7880	0
161	20231103	172500	492538050	7880	7880	7880	7880	0
162	20231103	172400	492538050	7880	7880	7880	7880	0
163	20231103	172300	492538050	7880	7880	7880	7880	0
164	20231103	172200	492538050	7880	7880	7880	7880	0
165	20231103	172100	492538050	7880	7880	7880	7880	0
166	20231103	172000	492538050	7880	7880	7880	7880	0
167	20231103	171900	492538050	7880	7880	7880	7880	0
168	20231103	171800	492538050	7880	7880	7880	7880	0
169	20231103	171700	492538050	7880	7880	7880	7880	0
170	20231103	171600	492538050	7880	7880	7880	7880	0
171	20231103	171500	492538050	7880	7880	7880	7880	0
172	20231103	171400	492538050	7880	7880	7880	7880	0
173	20231103	171300	492538050	7880	7880	7880	7880	0
174	20231103	171200	492538050	7880	7880	7880	7880	0
175	20231103	171100	492538050	7880	7880	7880	7880	0
176	20231103	171000	492538050	7880	7880	7880	7880	0
177	20231103	170900	492538050	7880	7880	7880	7880	0
178	20231103	170800	492538050	7880	7880	7880	7880	0
179	20231103	170700	492538050	7880	7880	7880	7880	0
180	20231103	170600	492538050	7880	7880	7880	7880	0
181	20231103	170500	492538050	7880	7880	7880	7880	0
182	20231103	170400	492538050	7880	7880	7880	7880	1672
183	20231103	170300	492538050	7880	7880	7880	7880	0
184	20231103	170200	492538050	7880	7880	7880	7880	0
185	20231103	170100	492538050	7880	7880	7880	7880	0
186	20231103	170000	492538050	7880	7880	7880	7880	0
187	20231103	165900	492538050	7880	7880	7880	7880	0
188	20231103	165800	492538050	7880	7880	7880	7880	0
189	20231103	165700	492538050	7880	7880	7880	7880	0
190	20231103	165600	492538050	7880	7880	7880	7880	0
191	20231103	165500	492538050	7880	7880	7880	7880	0
192	20231103	165400	492538050	7880	7880	7880	7880	0
193	20231103	165300	492538050	7880	7880	7880	7880	0
194	20231103	165200	492538050	7880	7880	7880	7880	0
195	20231103	165100	492538050	7880	7880	7880	7880	0
196	20231103	165000	492538050	7880	7880	7880	7880	0
197	20231103	164900	492538050	7880	7880	7880	7880	0
198	20231103	164800	492538050	7880	7880	7880	7880	0
199	20231103	164700	492538050	7880	7880	7880	7880	0
200	20231103	164600	492538050	7880	7880	7880	7880	0
201	20231103	164500	492538050	7880	7880	7880	7880	0
202	20231103	164400	492538050	7880	7880	7880	7880	0
203	20231103	164300	492538050	7880	7880	7880	7880	0
204	20231103	164200	492538050	7880	7880	7880	7880	0
205	20231103	164100	492538050	7880	7880	7880	7880	0
206	20231103	164000	492538050	7880	7880	7880	7880	0
207	20231103	163900	492538050	7880	7880	7880	7880	0
208	20231103	163800	492538050	7880	7880	7880	7880	0
209	20231103	163700	492538050	7880	7880	7880	7880	0
210	20231103	163600	492538050	7880	7880	7880	7880	0
211	20231103	163500	492538050	7880	7880	7880	7880	0
212	20231103	163400	492538050	7880	7880	7880	7880	1672
213	20231103	163300	492538050	7880	7880	7880	7880	0
214	20231103	163200	492538050	7880	7880	7880	7880	0
215	20231103	163100	492538050	7880	7880	7880	7880	0
216	20231103	163000	492538050	7880	7880	7880	7880	0
217	20231103	162900	492538050	7880	7880	7880	7880	0
218	20231103	162800	492538050	7880	7880	7880	7880	0
219	20231103	162700	492538050	7880	7880	7880	7880	0
220	20231103	162600	492538050	7880	7880	7880	7880	0
221	20231103	162500	492538050	7880	7880	7880	7880	0
222	20231103	162400	492538050	7880	7880	7880	7880	0
223	20231103	162300	492538050	7880	7880	7880	7880	0
224	20231103	162200	492538050	7880	7880	7880	7880	0
225	20231103	162100	492538050	7880	7880	7880	7880	0
226	20231103	162000	492538050	7880	7880	7880	7880	0
227	20231103	161900	492538050	7880	7880	7880	7880	0
228	20231103	161800	492538050	7880	7880	7880	7880	0
229	20231103	161700	492538050	7880	7880	7880	7880	0
230	20231103	161600	492538050	7880	7880	7880	7880	0
231	20231103	161500	492538050	7880	7880	7880	7880	0
232	20231103	161400	492538050	7880	7880	7880	7880	0
233	20231103	161300	492538050	7880	7880	7880	7880	0
234	20231103	161200	492538050	7880	7880	7880	7880	0
235	20231103	161100	492538050	7880	7880	7880	7880	0
236	20231103	161000	492538050	7880	7880	7880	7880	0
237	20231103	160900	492538050	7880	7880	7880	7880	0
238	20231103	160800	492538050	7880	7880	7880	7880	0
239	20231103	160700	492538050	7880	7880	7880	7880	0
240	20231103	160600	492538050	7880	7880	7880	7880	0
241	20231103	160500	492538050	7880	7880	7880	7880	0
242	20231103	160400	492538050	7880	7880	7880	7880	1672
243	20231103	160300	492538050	7880	7880	7880	7880	0
244	20231103	160200	492538050	7880	7880	7880	7880	0
245	20231103	160100	492538050	7880	7880	7880	7880	0
246	20231103	160000	492538050	7880	7880	7880	7880	0
247	20231103	155900	492538050	7880	7880	7880	7880	0
248	20231103	155800	492538050	7880	7880	7880	7880	0
249	20231103	155700	492538050	7880	7880	7880	7880	0
250	20231103	155600	492538050	7880	7880	7880	7880	0
251	20231103	155500	492538050	7880	7880	7880	7880	0
252	20231103	155400	492538050	7880	7880	7880	7880	0
253	20231103	155300	492538050	7880	7880	7880	7880	0
254	20231103	155200	492538050	7880	7880	7880	7880	0
255	20231103	155100	492538050	7880	7880	7880	7880	0
256	20231103	155000	492538050	7880	7880	7880	7880	0
257	20231103	154900	492538050	7880	7880	7880	7880	0
258	20231103	154800	492538050	7880	7880	7880	7880	0
259	20231103	154700	492538050	7880	7880	7880	7880	0
260	20231103	154600	492538050	7880	7880	7880	7880	0
261	20231103	154500	492538050	7880	7880	7880	7880	0
262	20231103	154400	492538050	7880	7880	7880	7880	0
263	20231103	154300	492538050	7880	7880	7880	7880	0
264	20231103	154200	492538050	7880	7880	7880	7880	0
265	20231103	154100	492538050	7880	7880	7880	7880	0
266	20231103	154000	492538050	7880	7880	7880	7880	0
267	20231103	153900	492538050	7880	7880	7880	7880	0
268	20231103	153800	492538050	7880	7880	7880	7880	0
269	20231103	153700	492538050	7880	7880	7880	7880	0
270	20231103	153600	492538050	7880	7880	7880	7880	0
271	20231103	153500	492538050	7880	7880	7880	7880	0
272	20231103	153400	492538050	7880	7880	7880	7880	1672
273	20231103	153300	492538050	7880	7880	7880	7880	0
274	20231103	153200	492538050	7880	7880	7880	7880	0
275	20231103	153100	492538050	7880	7880	7880	7880	0
276	20231103	153000	492538050	7880	7880	7880	7880	1672
277	20231103	152900	479362690	7880	7880	7880	7880	0
278	20231103	152800	479362690	7880	7880	7880	7880	0
279	20231103	152700	479362690	7880	7880	7880	7880	0
280	20231103	152600	479362690	7880	7880	7880	7880	0
281	20231103	152500	479362690	7880	7880	7880	7880	0
282	20231103	152400	479362690	7880	7880	7880	7880	0
283	20231103	152300	479362690	7880	7880	7880	7880	0
284	20231103	152200	479362690	7880	7880	7880	7880	0
285	20231103	152100	479362690	7880	7880	7880	7880	0
286	20231103	152000	479362690	7880	7880	7880	7880	0
287	20231103	151900	479362690	7880	7870	7880	7870	559
288	20231103	151800	474962720	7870	7870	7880	7870	389
289	20231103	151700	471900320	7870	7860	7870	7860	529
290	20231103	151600	467741150	7870	7870	7870	7860	541
291	20231103	151500	463487430	7870	7870	7870	7860	6
292	20231103	151400	463440240	7870	7870	7870	7870	10
293	20231103	151300	463361540	7870	7870	7870	7870	33
294	20231103	151200	463101830	7870	7870	7870	7870	94
295	20231103	151100	462362050	7880	7870	7880	7870	15
296	20231103	151000	462243900	7880	7870	7880	7870	351
297	20231103	150900	459481520	7870	7870	7870	7870	255
298	20231103	150800	457474670	7870	7870	7870	7870	266
299	20231103	150700	455381250	7880	7880	7880	7880	0
300	20231103	150600	455381250	7880	7870	7880	7870	215
301	20231103	150500	453689190	7860	7860	7870	7860	526
302	20231103	150400	449554820	7850	7850	7850	7850	0
303	20231103	150300	449554820	7850	7860	7860	7850	350
304	20231103	150200	446807050	7860	7860	7860	7860	151
305	20231103	150100	445620190	7870	7870	7870	7870	19
306	20231103	150000	445470660	7870	7870	7870	7870	0
307	20231103	145900	445470660	7870	7870	7870	7870	1
308	20231103	145800	445462790	7870	7870	7870	7870	0
309	20231103	145700	445462790	7870	7870	7870	7870	0
310	20231103	145600	445462790	7870	7870	7870	7870	0
311	20231103	145500	445462790	7870	7870	7870	7870	0
312	20231103	145400	445462790	7870	7870	7870	7870	114
313	20231103	145300	444565610	7860	7860	7860	7860	0
314	20231103	145200	444565610	7860	7860	7860	7860	1
315	20231103	145100	444557750	7870	7870	7870	7870	28
316	20231103	145000	444337390	7870	7870	7870	7870	10
317	20231103	144900	444258690	7880	7880	7880	7880	0
318	20231103	144800	444258690	7880	7880	7880	7880	10
319	20231103	144700	444179890	7870	7870	7870	7870	0
320	20231103	144600	444179890	7870	7870	7870	7870	0
321	20231103	144500	444179890	7870	7870	7870	7870	97
322	20231103	144400	443416500	7870	7870	7870	7860	88
323	20231103	144300	442723950	7870	7870	7870	7870	0
324	20231103	144200	442723950	7870	7870	7870	7870	14
325	20231103	144100	442613770	7880	7880	7880	7880	1
326	20231103	144000	442605890	7870	7870	7870	7870	0
327	20231103	143900	442605890	7870	7870	7870	7870	9
328	20231103	143800	442535060	7880	7880	7880	7870	28
329	20231103	143700	442314500	7870	7870	7870	7870	28
330	20231103	143600	442094140	7880	7880	7880	7880	2
331	20231103	143500	442078380	7870	7880	7880	7870	3
332	20231103	143400	442054750	7850	7880	7880	7850	2121
333	20231103	143300	425398680	7880	7880	7880	7880	0
334	20231103	143200	425398680	7880	7880	7880	7880	0
335	20231103	143100	425398680	7880	7880	7880	7880	0
336	20231103	143000	425398680	7880	7880	7880	7880	1
337	20231103	142900	425390800	7870	7870	7870	7870	162
338	20231103	142800	424115860	7890	7890	7890	7890	0
339	20231103	142700	424115860	7890	7890	7890	7890	9
340	20231103	142600	424044850	7890	7890	7890	7890	0
341	20231103	142500	424044850	7890	7890	7890	7890	9
342	20231103	142400	423973840	7880	7880	7880	7880	0
343	20231103	142300	423973840	7880	7880	7880	7880	124
344	20231103	142200	422996720	7880	7880	7880	7880	100
345	20231103	142100	422208720	7880	7880	7880	7880	300
346	20231103	142000	419844720	7880	7880	7880	7880	1
347	20231103	141900	419836840	7880	7880	7880	7880	0
348	20231103	141800	419836840	7880	7880	7880	7880	0
349	20231103	141700	419836840	7880	7880	7880	7880	48
350	20231103	141600	419458600	7880	7880	7880	7880	2
351	20231103	141500	419442840	7880	7880	7880	7880	77
352	20231103	141400	418836080	7880	7880	7880	7880	0
353	20231103	141300	418836080	7880	7880	7880	7880	1
354	20231103	141200	418828200	7880	7880	7880	7880	60
355	20231103	141100	418355400	7880	7880	7880	7880	80
356	20231103	141000	417725000	7890	7890	7890	7890	0
357	20231103	140900	417725000	7890	7890	7890	7890	0
358	20231103	140800	417725000	7890	7890	7890	7890	1
359	20231103	140700	417717110	7890	7890	7890	7890	0
360	20231103	140600	417717110	7890	7890	7890	7890	0
361	20231103	140500	417717110	7890	7890	7890	7890	500
362	20231103	140400	413772110	7890	7890	7890	7890	0
363	20231103	140300	413772110	7890	7890	7890	7890	47
364	20231103	140200	413401280	7900	7900	7900	7900	0
365	20231103	140100	413401280	7900	7900	7900	7900	0
366	20231103	140000	413401280	7900	7900	7900	7900	0
367	20231103	135900	413401280	7900	7900	7900	7900	0
368	20231103	135800	413401280	7900	7900	7900	7900	0
369	20231103	135700	413401280	7900	7900	7900	7900	1
370	20231103	135600	413393380	7840	7870	7870	7840	67
371	20231103	135500	412866950	7870	7870	7870	7870	654
372	20231103	135400	407719970	7890	7880	7890	7880	1238
373	20231103	135300	397959440	7870	7850	7870	7850	823
374	20231103	135200	391485890	7870	7870	7870	7870	0
375	20231103	135100	391485890	7870	7870	7870	7870	24
376	20231103	135000	391297010	7880	7880	7880	7880	0
377	20231103	134900	391297010	7880	7870	7880	7870	956
378	20231103	134800	383773220	7840	7850	7860	7840	1041
379	20231103	134700	375595280	7840	7840	7840	7840	0
380	20231103	134600	375595280	7840	7840	7840	7840	1
381	20231103	134500	375587440	7840	7840	7840	7840	3
382	20231103	134400	375563920	7850	7850	7850	7850	0
383	20231103	134300	375563920	7850	7850	7850	7850	0
384	20231103	134200	375563920	7850	7850	7850	7850	0
385	20231103	134100	375563920	7850	7850	7850	7850	0
386	20231103	134000	375563920	7850	7840	7850	7840	32
387	20231103	133900	375312920	7840	7840	7840	7840	0
388	20231103	133800	375312920	7840	7840	7840	7840	1
389	20231103	133700	375305080	7840	7840	7840	7840	0
390	20231103	133600	375305080	7840	7840	7840	7840	1
391	20231103	133500	375297240	7840	7840	7840	7840	9
392	20231103	133400	375226680	7850	7850	7850	7850	0
393	20231103	133300	375226680	7850	7850	7850	7850	0
394	20231103	133200	375226680	7850	7850	7850	7850	1
395	20231103	133100	375218830	7850	7850	7850	7850	0
396	20231103	133000	375218830	7850	7850	7850	7850	0
397	20231103	132900	375218830	7850	7800	7850	7790	50
398	20231103	132800	374827190	7770	7850	7850	7770	2153
399	20231103	132700	358028250	7850	7850	7850	7850	294
400	20231103	132600	355720350	7840	7840	7840	7840	0
401	20231103	132500	355720350	7840	7840	7840	7840	0
402	20231103	132400	355720350	7840	7840	7840	7840	0
403	20231103	132300	355720350	7840	7840	7840	7840	0
404	20231103	132200	355720350	7840	7840	7840	7840	200
405	20231103	132100	354152350	7840	7840	7840	7840	34
406	20231103	132000	353885790	7840	7840	7840	7840	1426
407	20231103	131900	342705950	7850	7850	7850	7850	7
408	20231103	131800	342651000	7840	7850	7850	7840	753
409	20231103	131700	336747430	7850	7850	7850	7850	0
410	20231103	131600	336747430	7850	7840	7850	7840	109
411	20231103	131500	335892030	7850	7850	7850	7850	0
412	20231103	131400	335892030	7850	7850	7850	7850	27
413	20231103	131300	335680080	7850	7850	7850	7850	0
414	20231103	131200	335680080	7850	7850	7850	7850	99
415	20231103	131100	334902930	7860	7860	7860	7860	0
416	20231103	131000	334902930	7860	7860	7860	7860	1
417	20231103	130900	334895070	7850	7850	7850	7850	0
418	20231103	130800	334895070	7850	7850	7850	7850	38
419	20231103	130700	334596770	7850	7850	7850	7850	58
420	20231103	130600	334141470	7860	7850	7860	7850	51
421	20231103	130500	333741110	7850	7850	7850	7850	1
422	20231103	130400	333733260	7850	7850	7850	7850	20
423	20231103	130300	333576260	7850	7850	7850	7850	30
424	20231103	130200	333340760	7850	7850	7850	7850	62
425	20231103	130100	332854060	7860	7850	7860	7850	174
426	20231103	130000	331488110	7840	7840	7840	7840	0
427	20231103	125900	331488110	7840	7840	7840	7840	0
428	20231103	125800	331488110	7840	7840	7840	7840	0
429	20231103	125700	331488110	7840	7850	7850	7840	111
430	20231103	125600	330617080	7840	7840	7840	7840	0
431	20231103	125500	330617080	7840	7840	7840	7840	455
432	20231103	125400	327049880	7850	7860	7860	7850	81
433	20231103	125300	326413940	7860	7860	7860	7860	100
434	20231103	125200	325627940	7860	7860	7860	7860	0
435	20231103	125100	325627940	7860	7860	7860	7860	1
436	20231103	125000	325620080	7850	7850	7850	7850	1
437	20231103	124900	325612230	7860	7860	7860	7860	1
438	20231103	124800	325604370	7870	7870	7870	7870	0
439	20231103	124700	325604370	7870	7870	7870	7870	0
440	20231103	124600	325604370	7870	7870	7870	7870	82
441	20231103	124500	324959030	7870	7870	7870	7870	0
442	20231103	124400	324959030	7870	7870	7870	7870	0
443	20231103	124300	324959030	7870	7860	7870	7860	9
444	20231103	124200	324888210	7870	7870	7870	7870	6
445	20231103	124100	324840990	7860	7860	7860	7860	1
446	20231103	124000	324833130	7870	7870	7870	7870	0
447	20231103	123900	324833130	7870	7870	7870	7870	0
448	20231103	123800	324833130	7870	7870	7870	7870	10
449	20231103	123700	324754430	7870	7870	7870	7870	0
450	20231103	123600	324754430	7870	7870	7870	7870	0
451	20231103	123500	324754430	7870	7870	7870	7870	0
452	20231103	123400	324754430	7870	7870	7870	7870	100
453	20231103	123300	323967430	7850	7850	7850	7850	0
454	20231103	123200	323967430	7850	7850	7850	7850	0
455	20231103	123100	323967430	7850	7870	7870	7850	3199
456	20231103	123000	298851190	7870	7870	7870	7870	0
457	20231103	122900	298851190	7870	7870	7870	7870	0
458	20231103	122800	298851190	7870	7870	7870	7870	537
459	20231103	122700	294625000	7860	7860	7860	7860	0
460	20231103	122600	294625000	7860	7860	7860	7860	0
461	20231103	122500	294625000	7860	7860	7860	7860	0
462	20231103	122400	294625000	7860	7860	7860	7860	33
463	20231103	122300	294365620	7860	7840	7860	7840	1316
464	20231103	122200	284028870	7840	7840	7840	7840	62
465	20231103	122100	283542790	7840	7840	7840	7840	64
466	20231103	122000	283041030	7840	7840	7840	7840	15
467	20231103	121900	282923430	7840	7840	7840	7840	159
468	20231103	121800	281676870	7840	7840	7840	7840	56
469	20231103	121700	281237830	7850	7850	7850	7850	10
470	20231103	121600	281159330	7850	7850	7850	7850	10
471	20231103	121500	281080830	7850	7850	7850	7850	56
472	20231103	121400	280641230	7840	7840	7840	7840	0
473	20231103	121300	280641230	7840	7840	7840	7840	1
474	20231103	121200	280633390	7840	7840	7840	7840	16
475	20231103	121100	280507950	7840	7840	7840	7840	150
476	20231103	121000	279331950	7850	7850	7850	7850	3
477	20231103	120900	279308400	7840	7840	7840	7840	0
478	20231103	120800	279308400	7840	7840	7840	7840	100
479	20231103	120700	278524400	7850	7850	7850	7850	0
480	20231103	120600	278524400	7850	7850	7850	7850	0
481	20231103	120500	278524400	7850	7850	7850	7850	0
482	20231103	120400	278524400	7850	7850	7850	7850	0
483	20231103	120300	278524400	7850	7850	7850	7850	0
484	20231103	120200	278524400	7850	7850	7850	7850	0
485	20231103	120100	278524400	7850	7850	7850	7850	0
486	20231103	120000	278524400	7850	7850	7850	7850	0
487	20231103	115900	278524400	7850	7850	7850	7850	6
488	20231103	115800	278477300	7850	7850	7850	7850	0
489	20231103	115700	278477300	7850	7850	7850	7850	326
490	20231103	115600	275918200	7840	7840	7840	7840	0
491	20231103	115500	275918200	7840	7840	7840	7840	22
492	20231103	115400	275745720	7850	7850	7850	7850	126
493	20231103	115300	274756620	7850	7850	7850	7850	264
494	20231103	115200	272684220	7860	7860	7860	7860	46
495	20231103	115100	272322660	7850	7850	7850	7850	9
496	20231103	115000	272252010	7860	7860	7860	7860	20
497	20231103	114900	272094810	7860	7850	7860	7850	750
498	20231103	114800	266200310	7850	7850	7850	7850	12
499	20231103	114700	266106110	7850	7850	7850	7850	0
500	20231103	114600	266106110	7850	7850	7850	7850	0
501	20231103	114500	266106110	7850	7850	7850	7850	95
502	20231103	114400	265360360	7850	7850	7850	7850	0
503	20231103	114300	265360360	7850	7850	7850	7850	0
504	20231103	114200	265360360	7850	7850	7850	7850	8
505	20231103	114100	265297560	7850	7850	7850	7850	0
506	20231103	114000	265297560	7850	7850	7850	7850	12
507	20231103	113900	265203360	7850	7850	7850	7850	284
508	20231103	113800	262973960	7850	7860	7860	7850	4
509	20231103	113700	262942540	7860	7860	7860	7860	0
510	20231103	113600	262942540	7860	7860	7860	7860	0
511	20231103	113500	262942540	7860	7860	7860	7860	10
512	20231103	113400	262863940	7850	7850	7850	7850	0
513	20231103	113300	262863940	7850	7850	7850	7850	0
514	20231103	113200	262863940	7850	7850	7850	7850	0
515	20231103	113100	262863940	7850	7850	7850	7850	686
516	20231103	113000	257478840	7840	7840	7840	7840	7
517	20231103	112900	257423960	7850	7850	7850	7850	0
518	20231103	112800	257423960	7850	7850	7850	7850	46
519	20231103	112700	257062860	7850	7840	7850	7840	11
520	20231103	112600	256976520	7840	7840	7840	7840	304
521	20231103	112500	254593160	7840	7850	7850	7840	132
522	20231103	112400	253558270	7840	7840	7840	7840	201
523	20231103	112300	251982430	7840	7850	7850	7840	297
524	20231103	112200	249653790	7850	7840	7850	7840	193
525	20231103	112100	248140550	7840	7840	7840	7840	143
526	20231103	112000	247019430	7840	7840	7840	7840	0
527	20231103	111900	247019430	7840	7840	7840	7840	2
528	20231103	111800	247003750	7850	7850	7850	7850	104
529	20231103	111700	246187350	7850	7850	7850	7850	0
530	20231103	111600	246187350	7850	7860	7860	7850	101
531	20231103	111500	245394490	7850	7850	7850	7850	239
532	20231103	111400	243518340	7860	7860	7860	7860	0
533	20231103	111300	243518340	7860	7860	7860	7860	250
534	20231103	111200	241553340	7860	7860	7860	7860	10
535	20231103	111100	241474740	7850	7850	7850	7850	580
536	20231103	111000	236921740	7860	7850	7860	7850	223
537	20231103	110900	235171110	7850	7850	7850	7850	0
538	20231103	110800	235171110	7850	7850	7850	7850	0
539	20231103	110700	235171110	7850	7850	7850	7850	0
540	20231103	110600	235171110	7850	7850	7850	7850	0
541	20231103	110500	235171110	7850	7850	7850	7850	88
542	20231103	110400	234480310	7850	7850	7850	7850	20
543	20231103	110300	234323310	7850	7850	7850	7850	32
544	20231103	110200	234072110	7850	7850	7850	7850	0
545	20231103	110100	234072110	7850	7850	7850	7850	56
546	20231103	110000	233632510	7850	7850	7850	7850	330
547	20231103	105900	231042010	7860	7860	7860	7860	0
548	20231103	105800	231042010	7860	7850	7860	7850	358
549	20231103	105700	228228710	7850	7850	7850	7850	300
550	20231103	105600	225873710	7850	7850	7850	7850	80
551	20231103	105500	225245710	7850	7850	7850	7850	0
552	20231103	105400	225245710	7850	7830	7850	7830	970
553	20231103	105300	217636990	7830	7830	7830	7830	0
554	20231103	105200	217636990	7830	7830	7830	7830	8
555	20231103	105100	217574350	7820	7820	7820	7820	10
556	20231103	105000	217496150	7820	7820	7820	7820	560
557	20231103	104900	213116950	7820	7840	7840	7820	43
558	20231103	104800	212780550	7840	7820	7840	7820	969
559	20231103	104700	205185910	7820	7820	7830	7820	105
560	20231103	104600	204364780	7820	7820	7820	7820	1162
561	20231103	104500	195277940	7820	7820	7820	7820	161
562	20231103	104400	194018920	7820	7820	7820	7820	4
563	20231103	104300	193987640	7830	7820	7830	7820	472
564	20231103	104200	190293820	7820	7820	7820	7820	0
565	20231103	104100	190293820	7820	7820	7820	7820	3
566	20231103	104000	190270360	7820	7820	7820	7820	102
567	20231103	103900	189472720	7820	7820	7820	7820	59
568	20231103	103800	189011340	7820	7820	7820	7820	0
569	20231103	103700	189011340	7820	7820	7820	7820	2
570	20231103	103600	188995700	7820	7820	7820	7820	141
571	20231103	103500	187893080	7830	7830	7830	7830	1
572	20231103	103400	187885250	7830	7830	7830	7820	96
573	20231103	103300	187134400	7820	7820	7820	7820	0
574	20231103	103200	187134400	7820	7820	7820	7820	0
575	20231103	103100	187134400	7820	7820	7820	7820	180
576	20231103	103000	185726800	7830	7830	7830	7830	1
577	20231103	102900	185718970	7830	7830	7830	7830	100
578	20231103	102800	184935970	7840	7840	7840	7840	1
579	20231103	102700	184928130	7840	7840	7840	7840	0
580	20231103	102600	184928130	7840	7840	7840	7840	0
581	20231103	102500	184928130	7840	7860	7860	7840	62
582	20231103	102400	184441430	7870	7870	7870	7870	1
583	20231103	102300	184433560	7880	7880	7880	7880	0
584	20231103	102200	184433560	7880	7870	7880	7870	61
585	20231103	102100	183952890	7880	7880	7880	7880	0
586	20231103	102000	183952890	7880	7880	7880	7880	12
587	20231103	101900	183858330	7880	7880	7880	7880	0
588	20231103	101800	183858330	7880	7870	7880	7870	1000
589	20231103	101700	175984480	7870	7870	7870	7870	0
590	20231103	101600	175984480	7870	7870	7870	7870	0
591	20231103	101500	175984480	7870	7870	7870	7870	26
592	20231103	101400	175779860	7840	7870	7870	7840	160
593	20231103	101300	174524030	7880	7880	7880	7880	45
594	20231103	101200	174169430	7890	7870	7890	7870	251
595	20231103	101100	172189340	7870	7870	7870	7870	1
596	20231103	101000	172181470	7880	7880	7880	7880	68
597	20231103	100900	171645630	7880	7880	7880	7880	22
598	20231103	100800	171472270	7890	7890	7890	7890	2
599	20231103	100700	171456490	7860	7860	7860	7860	9
600	20231103	100600	171385750	7860	7860	7860	7860	0
601	20231103	100500	171385750	7860	7850	7880	7850	1886
602	20231103	100400	156561400	7850	7850	7850	7850	2
603	20231103	100300	156545700	7840	7830	7840	7830	293
604	20231103	100200	154249610	7840	7800	7840	7740	2093
605	20231103	100100	138005180	7800	7800	7800	7800	80
606	20231103	100000	137381180	7770	7770	7770	7770	0
607	20231103	095900	137381180	7770	7840	7840	7770	151
608	20231103	095800	136206320	7840	7840	7840	7840	305
609	20231103	095700	133815120	7840	7800	7840	7800	263
610	20231103	095600	131759740	7770	7790	7800	7770	152
611	20231103	095500	130575510	7770	7780	7780	7770	100
612	20231103	095400	129797520	7800	7800	7800	7800	0
613	20231103	095300	129797520	7800	7800	7800	7800	0
614	20231103	095200	129797520	7800	7790	7800	7780	343
615	20231103	095100	127128860	7790	7800	7800	7780	1184
616	20231103	095000	117908490	7800	7800	7800	7800	0
617	20231103	094900	117908490	7800	7800	7800	7800	0
618	20231103	094800	117908490	7800	7800	7800	7800	88
619	20231103	094700	117222090	7830	7830	7830	7830	1
620	20231103	094600	117214260	7800	7800	7800	7800	0
621	20231103	094500	117214260	7800	7800	7800	7800	0
622	20231103	094400	117214260	7800	7810	7810	7800	100
623	20231103	094300	116433610	7810	7810	7810	7810	8
624	20231103	094200	116371130	7850	7850	7850	7850	18
625	20231103	094100	116229830	7860	7860	7860	7860	0
626	20231103	094000	116229830	7860	7860	7860	7860	0
627	20231103	093900	116229830	7860	7800	7860	7800	65
628	20231103	093800	115722710	7840	7850	7860	7840	88
629	20231103	093700	115031200	7850	7850	7850	7850	635
630	20231103	093600	110046450	7790	7850	7850	7790	205
631	20231103	093500	108437850	7840	7840	7840	7840	49
632	20231103	093400	108053690	7850	7840	7850	7840	3
633	20231103	093300	108030160	7840	7800	7840	7800	50
634	20231103	093200	107638640	7840	7840	7840	7840	1
635	20231103	093100	107630800	7800	7800	7800	7800	240
636	20231103	093000	105758800	7800	7800	7800	7790	528
637	20231103	092900	101640820	7800	7800	7800	7800	202
638	20231103	092800	100065220	7800	7820	7820	7800	1676
639	20231103	092700	86973360	7830	7830	7830	7830	34
640	20231103	092600	86707140	7830	7870	7870	7830	90
641	20231103	092500	86001440	7870	7870	7870	7870	3
642	20231103	092400	85977830	7840	7840	7840	7840	10
643	20231103	092300	85899430	7830	7830	7830	7830	17
644	20231103	092200	85766320	7840	7850	7850	7840	168
645	20231103	092100	84447840	7840	7840	7840	7840	0
646	20231103	092000	84447840	7840	7850	7850	7840	267
647	20231103	091900	82352390	7850	7860	7860	7850	1839
648	20231103	091800	67916100	7890	7890	7890	7890	57
649	20231103	091700	67466370	7890	7890	7890	7890	1
650	20231103	091600	67458480	7850	7890	7890	7850	250
651	20231103	091500	65492900	7890	7890	7890	7890	3
652	20231103	091400	65469230	7850	7890	7900	7850	327
653	20231103	091300	62901400	7890	7890	7890	7890	122
654	20231103	091200	61938820	7850	7850	7890	7850	43
655	20231103	091100	61601190	7850	7860	7860	7850	1213
656	20231103	091000	52077010	7850	7850	7850	7850	12
657	20231103	090900	51982810	7850	7850	7860	7850	296
658	20231103	090800	49656340	7910	7870	7910	7850	762
659	20231103	090700	43672340	7850	7880	7900	7850	241
660	20231103	090600	41777620	7880	7860	7880	7850	226
661	20231103	090500	39998740	7850	7900	7900	7850	107
662	20231103	090400	39158040	7930	7930	7930	7930	0
663	20231103	090300	39158040	7930	7930	7930	7930	11
664	20231103	090200	39070810	7860	7930	7940	7850	1925
665	20231103	090100	23864700	7930	8010	8010	7920	1201
666	20231103	090000	14246990	8010	8080	8080	8010	1767