KissMeData/293480/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205600	205666040	13660	13660	13660	13660	339
3	20231103	205500	205666040	13660	13660	13660	13660	0
4	20231103	205400	205666040	13660	13660	13660	13660	0
5	20231103	205300	205666040	13660	13660	13660	13660	0
6	20231103	205200	205666040	13660	13660	13660	13660	0
7	20231103	205100	205666040	13660	13660	13660	13660	0
8	20231103	205000	205666040	13660	13660	13660	13660	0
9	20231103	204900	205666040	13660	13660	13660	13660	0
10	20231103	204800	205666040	13660	13660	13660	13660	0
11	20231103	204700	205666040	13660	13660	13660	13660	0
12	20231103	204600	205666040	13660	13660	13660	13660	0
13	20231103	204500	205666040	13660	13660	13660	13660	0
14	20231103	204400	205666040	13660	13660	13660	13660	0
15	20231103	204300	205666040	13660	13660	13660	13660	0
16	20231103	204200	205666040	13660	13660	13660	13660	0
17	20231103	204100	205666040	13660	13660	13660	13660	0
18	20231103	204000	205666040	13660	13660	13660	13660	0
19	20231103	203900	205666040	13660	13660	13660	13660	0
20	20231103	203800	205666040	13660	13660	13660	13660	0
21	20231103	203700	205666040	13660	13660	13660	13660	0
22	20231103	203600	205666040	13660	13660	13660	13660	0
23	20231103	203500	205666040	13660	13660	13660	13660	0
24	20231103	203400	205666040	13660	13660	13660	13660	0
25	20231103	203300	205666040	13660	13660	13660	13660	0
26	20231103	203200	205666040	13660	13660	13660	13660	0
27	20231103	203100	205666040	13660	13660	13660	13660	0
28	20231103	203000	205666040	13660	13660	13660	13660	0
29	20231103	202900	205666040	13660	13660	13660	13660	0
30	20231103	202800	205666040	13660	13660	13660	13660	0
31	20231103	202700	205666040	13660	13660	13660	13660	0
32	20231103	202600	205666040	13660	13660	13660	13660	339
33	20231103	202500	205666040	13660	13660	13660	13660	0
34	20231103	202400	205666040	13660	13660	13660	13660	0
35	20231103	202300	205666040	13660	13660	13660	13660	0
36	20231103	202200	205666040	13660	13660	13660	13660	0
37	20231103	202100	205666040	13660	13660	13660	13660	0
38	20231103	202000	205666040	13660	13660	13660	13660	0
39	20231103	201900	205666040	13660	13660	13660	13660	0
40	20231103	201800	205666040	13660	13660	13660	13660	0
41	20231103	201700	205666040	13660	13660	13660	13660	0
42	20231103	201600	205666040	13660	13660	13660	13660	0
43	20231103	201500	205666040	13660	13660	13660	13660	0
44	20231103	201400	205666040	13660	13660	13660	13660	0
45	20231103	201300	205666040	13660	13660	13660	13660	0
46	20231103	201200	205666040	13660	13660	13660	13660	0
47	20231103	201100	205666040	13660	13660	13660	13660	0
48	20231103	201000	205666040	13660	13660	13660	13660	0
49	20231103	200900	205666040	13660	13660	13660	13660	0
50	20231103	200800	205666040	13660	13660	13660	13660	0
51	20231103	200700	205666040	13660	13660	13660	13660	0
52	20231103	200600	205666040	13660	13660	13660	13660	0
53	20231103	200500	205666040	13660	13660	13660	13660	0
54	20231103	200400	205666040	13660	13660	13660	13660	0
55	20231103	200300	205666040	13660	13660	13660	13660	0
56	20231103	200200	205666040	13660	13660	13660	13660	0
57	20231103	200100	205666040	13660	13660	13660	13660	0
58	20231103	200000	205666040	13660	13660	13660	13660	0
59	20231103	195900	205666040	13660	13660	13660	13660	0
60	20231103	195800	205666040	13660	13660	13660	13660	0
61	20231103	195700	205666040	13660	13660	13660	13660	0
62	20231103	195600	205666040	13660	13660	13660	13660	339
63	20231103	195500	205666040	13660	13660	13660	13660	0
64	20231103	195400	205666040	13660	13660	13660	13660	0
65	20231103	195300	205666040	13660	13660	13660	13660	0
66	20231103	195200	205666040	13660	13660	13660	13660	0
67	20231103	195100	205666040	13660	13660	13660	13660	0
68	20231103	195000	205666040	13660	13660	13660	13660	0
69	20231103	194900	205666040	13660	13660	13660	13660	0
70	20231103	194800	205666040	13660	13660	13660	13660	0
71	20231103	194700	205666040	13660	13660	13660	13660	0
72	20231103	194600	205666040	13660	13660	13660	13660	0
73	20231103	194500	205666040	13660	13660	13660	13660	0
74	20231103	194400	205666040	13660	13660	13660	13660	0
75	20231103	194300	205666040	13660	13660	13660	13660	0
76	20231103	194200	205666040	13660	13660	13660	13660	0
77	20231103	194100	205666040	13660	13660	13660	13660	0
78	20231103	194000	205666040	13660	13660	13660	13660	0
79	20231103	193900	205666040	13660	13660	13660	13660	0
80	20231103	193800	205666040	13660	13660	13660	13660	0
81	20231103	193700	205666040	13660	13660	13660	13660	0
82	20231103	193600	205666040	13660	13660	13660	13660	0
83	20231103	193500	205666040	13660	13660	13660	13660	0
84	20231103	193400	205666040	13660	13660	13660	13660	0
85	20231103	193300	205666040	13660	13660	13660	13660	0
86	20231103	193200	205666040	13660	13660	13660	13660	0
87	20231103	193100	205666040	13660	13660	13660	13660	0
88	20231103	193000	205666040	13660	13660	13660	13660	0
89	20231103	192900	205666040	13660	13660	13660	13660	0
90	20231103	192800	205666040	13660	13660	13660	13660	0
91	20231103	192700	205666040	13660	13660	13660	13660	0
92	20231103	192600	205666040	13660	13660	13660	13660	339
93	20231103	192500	205666040	13660	13660	13660	13660	0
94	20231103	192400	205666040	13660	13660	13660	13660	0
95	20231103	192300	205666040	13660	13660	13660	13660	0
96	20231103	192200	205666040	13660	13660	13660	13660	0
97	20231103	192100	205666040	13660	13660	13660	13660	0
98	20231103	192000	205666040	13660	13660	13660	13660	0
99	20231103	191900	205666040	13660	13660	13660	13660	0
100	20231103	191800	205666040	13660	13660	13660	13660	0
101	20231103	191700	205666040	13660	13660	13660	13660	0
102	20231103	191600	205666040	13660	13660	13660	13660	0
103	20231103	191500	205666040	13660	13660	13660	13660	0
104	20231103	191400	205666040	13660	13660	13660	13660	0
105	20231103	191300	205666040	13660	13660	13660	13660	0
106	20231103	191200	205666040	13660	13660	13660	13660	0
107	20231103	191100	205666040	13660	13660	13660	13660	0
108	20231103	191000	205666040	13660	13660	13660	13660	0
109	20231103	190900	205666040	13660	13660	13660	13660	0
110	20231103	190800	205666040	13660	13660	13660	13660	0
111	20231103	190700	205666040	13660	13660	13660	13660	0
112	20231103	190600	205666040	13660	13660	13660	13660	0
113	20231103	190500	205666040	13660	13660	13660	13660	0
114	20231103	190400	205666040	13660	13660	13660	13660	0
115	20231103	190300	205666040	13660	13660	13660	13660	0
116	20231103	190200	205666040	13660	13660	13660	13660	0
117	20231103	190100	205666040	13660	13660	13660	13660	0
118	20231103	190000	205666040	13660	13660	13660	13660	0
119	20231103	185900	205666040	13660	13660	13660	13660	0
120	20231103	185800	205666040	13660	13660	13660	13660	0
121	20231103	185700	205666040	13660	13660	13660	13660	0
122	20231103	185600	205666040	13660	13660	13660	13660	339
123	20231103	185500	205666040	13660	13660	13660	13660	0
124	20231103	185400	205666040	13660	13660	13660	13660	0
125	20231103	185300	205666040	13660	13660	13660	13660	0
126	20231103	185200	205666040	13660	13660	13660	13660	0
127	20231103	185100	205666040	13660	13660	13660	13660	0
128	20231103	185000	205666040	13660	13660	13660	13660	0
129	20231103	184900	205666040	13660	13660	13660	13660	0
130	20231103	184800	205666040	13660	13660	13660	13660	0
131	20231103	184700	205666040	13660	13660	13660	13660	0
132	20231103	184600	205666040	13660	13660	13660	13660	0
133	20231103	184500	205666040	13660	13660	13660	13660	0
134	20231103	184400	205666040	13660	13660	13660	13660	0
135	20231103	184300	205666040	13660	13660	13660	13660	0
136	20231103	184200	205666040	13660	13660	13660	13660	0
137	20231103	184100	205666040	13660	13660	13660	13660	0
138	20231103	184000	205666040	13660	13660	13660	13660	0
139	20231103	183900	205666040	13660	13660	13660	13660	0
140	20231103	183800	205666040	13660	13660	13660	13660	0
141	20231103	183700	205666040	13660	13660	13660	13660	0
142	20231103	183600	205666040	13660	13660	13660	13660	0
143	20231103	183500	205666040	13660	13660	13660	13660	0
144	20231103	183400	205666040	13660	13660	13660	13660	0
145	20231103	183300	205666040	13660	13660	13660	13660	0
146	20231103	183200	205666040	13660	13660	13660	13660	0
147	20231103	183100	205666040	13660	13660	13660	13660	0
148	20231103	183000	205666040	13660	13660	13660	13660	0
149	20231103	182900	205666040	13660	13660	13660	13660	0
150	20231103	182800	205666040	13660	13660	13660	13660	0
151	20231103	182700	205666040	13660	13660	13660	13660	0
152	20231103	182600	205666040	13660	13660	13660	13660	339
153	20231103	182500	205666040	13660	13660	13660	13660	0
154	20231103	182400	205666040	13660	13660	13660	13660	0
155	20231103	182300	205666040	13660	13660	13660	13660	0
156	20231103	182200	205666040	13660	13660	13660	13660	0
157	20231103	182100	205666040	13660	13660	13660	13660	0
158	20231103	182000	205666040	13660	13660	13660	13660	0
159	20231103	181900	205666040	13660	13660	13660	13660	0
160	20231103	181800	205666040	13660	13660	13660	13660	0
161	20231103	181700	205666040	13660	13660	13660	13660	0
162	20231103	181600	205666040	13660	13660	13660	13660	0
163	20231103	181500	205666040	13660	13660	13660	13660	0
164	20231103	181400	205666040	13660	13660	13660	13660	0
165	20231103	181300	205666040	13660	13660	13660	13660	0
166	20231103	181200	205666040	13660	13660	13660	13660	0
167	20231103	181100	205666040	13660	13660	13660	13660	0
168	20231103	181000	205666040	13660	13660	13660	13660	0
169	20231103	180900	205666040	13660	13660	13660	13660	0
170	20231103	180800	205666040	13660	13660	13660	13660	0
171	20231103	180700	205666040	13660	13660	13660	13660	0
172	20231103	180600	205666040	13660	13660	13660	13660	0
173	20231103	180500	205666040	13660	13660	13660	13660	0
174	20231103	180400	205666040	13660	13660	13660	13660	0
175	20231103	180300	205666040	13660	13660	13660	13660	0
176	20231103	180200	205666040	13660	13660	13660	13660	0
177	20231103	180100	205666040	13660	13660	13660	13660	0
178	20231103	180000	205666040	13660	13660	13660	13660	0
179	20231103	175900	205666040	13660	13660	13660	13660	0
180	20231103	175800	205666040	13660	13660	13660	13660	0
181	20231103	175700	205666040	13660	13660	13660	13660	0
182	20231103	175600	205666040	13660	13660	13660	13660	339
183	20231103	175500	205666040	13660	13660	13660	13660	0
184	20231103	175400	205666040	13660	13660	13660	13660	0
185	20231103	175300	205666040	13660	13660	13660	13660	0
186	20231103	175200	205666040	13660	13660	13660	13660	0
187	20231103	175100	205666040	13660	13660	13660	13660	0
188	20231103	175000	205666040	13660	13660	13660	13660	0
189	20231103	174900	205666040	13660	13660	13660	13660	0
190	20231103	174800	205666040	13660	13660	13660	13660	0
191	20231103	174700	205666040	13660	13660	13660	13660	0
192	20231103	174600	205666040	13660	13660	13660	13660	0
193	20231103	174500	205666040	13660	13660	13660	13660	0
194	20231103	174400	205666040	13660	13660	13660	13660	0
195	20231103	174300	205666040	13660	13660	13660	13660	0
196	20231103	174200	205666040	13660	13660	13660	13660	0
197	20231103	174100	205666040	13660	13660	13660	13660	0
198	20231103	174000	205666040	13660	13660	13660	13660	0
199	20231103	173900	205666040	13660	13660	13660	13660	0
200	20231103	173800	205666040	13660	13660	13660	13660	0
201	20231103	173700	205666040	13660	13660	13660	13660	0
202	20231103	173600	205666040	13660	13660	13660	13660	0
203	20231103	173500	205666040	13660	13660	13660	13660	0
204	20231103	173400	205666040	13660	13660	13660	13660	0
205	20231103	173300	205666040	13660	13660	13660	13660	0
206	20231103	173200	205666040	13660	13660	13660	13660	0
207	20231103	173100	205666040	13660	13660	13660	13660	0
208	20231103	173000	205666040	13660	13660	13660	13660	0
209	20231103	172900	205666040	13660	13660	13660	13660	0
210	20231103	172800	205666040	13660	13660	13660	13660	0
211	20231103	172700	205666040	13660	13660	13660	13660	0
212	20231103	172600	205666040	13660	13660	13660	13660	339
213	20231103	172500	205666040	13660	13660	13660	13660	0
214	20231103	172400	205666040	13660	13660	13660	13660	0
215	20231103	172300	205666040	13660	13660	13660	13660	0
216	20231103	172200	205666040	13660	13660	13660	13660	0
217	20231103	172100	205666040	13660	13660	13660	13660	0
218	20231103	172000	205666040	13660	13660	13660	13660	0
219	20231103	171900	205666040	13660	13660	13660	13660	0
220	20231103	171800	205666040	13660	13660	13660	13660	0
221	20231103	171700	205666040	13660	13660	13660	13660	0
222	20231103	171600	205666040	13660	13660	13660	13660	0
223	20231103	171500	205666040	13660	13660	13660	13660	0
224	20231103	171400	205666040	13660	13660	13660	13660	0
225	20231103	171300	205666040	13660	13660	13660	13660	0
226	20231103	171200	205666040	13660	13660	13660	13660	0
227	20231103	171100	205666040	13660	13660	13660	13660	0
228	20231103	171000	205666040	13660	13660	13660	13660	0
229	20231103	170900	205666040	13660	13660	13660	13660	0
230	20231103	170800	205666040	13660	13660	13660	13660	0
231	20231103	170700	205666040	13660	13660	13660	13660	0
232	20231103	170600	205666040	13660	13660	13660	13660	0
233	20231103	170500	205666040	13660	13660	13660	13660	0
234	20231103	170400	205666040	13660	13660	13660	13660	0
235	20231103	170300	205666040	13660	13660	13660	13660	0
236	20231103	170200	205666040	13660	13660	13660	13660	0
237	20231103	170100	205666040	13660	13660	13660	13660	0
238	20231103	170000	205666040	13660	13660	13660	13660	0
239	20231103	165900	205666040	13660	13660	13660	13660	0
240	20231103	165800	205666040	13660	13660	13660	13660	0
241	20231103	165700	205666040	13660	13660	13660	13660	0
242	20231103	165600	205666040	13660	13660	13660	13660	339
243	20231103	165500	205666040	13660	13660	13660	13660	0
244	20231103	165400	205666040	13660	13660	13660	13660	0
245	20231103	165300	205666040	13660	13660	13660	13660	0
246	20231103	165200	205666040	13660	13660	13660	13660	0
247	20231103	165100	205666040	13660	13660	13660	13660	0
248	20231103	165000	205666040	13660	13660	13660	13660	0
249	20231103	164900	205666040	13660	13660	13660	13660	0
250	20231103	164800	205666040	13660	13660	13660	13660	0
251	20231103	164700	205666040	13660	13660	13660	13660	0
252	20231103	164600	205666040	13660	13660	13660	13660	0
253	20231103	164500	205666040	13660	13660	13660	13660	0
254	20231103	164400	205666040	13660	13660	13660	13660	0
255	20231103	164300	205666040	13660	13660	13660	13660	0
256	20231103	164200	205666040	13660	13660	13660	13660	0
257	20231103	164100	205666040	13660	13660	13660	13660	0
258	20231103	164000	205666040	13660	13660	13660	13660	0
259	20231103	163900	205666040	13660	13660	13660	13660	0
260	20231103	163800	205666040	13660	13660	13660	13660	0
261	20231103	163700	205666040	13660	13660	13660	13660	0
262	20231103	163600	205666040	13660	13660	13660	13660	0
263	20231103	163500	205666040	13660	13660	13660	13660	0
264	20231103	163400	205666040	13660	13660	13660	13660	0
265	20231103	163300	205666040	13660	13660	13660	13660	0
266	20231103	163200	205666040	13660	13660	13660	13660	0
267	20231103	163100	205666040	13660	13660	13660	13660	0
268	20231103	163000	205666040	13660	13660	13660	13660	0
269	20231103	162900	205666040	13660	13660	13660	13660	0
270	20231103	162800	205666040	13660	13660	13660	13660	0
271	20231103	162700	205666040	13660	13660	13660	13660	0
272	20231103	162600	205666040	13660	13660	13660	13660	339
273	20231103	162500	205666040	13660	13660	13660	13660	0
274	20231103	162400	205666040	13660	13660	13660	13660	0
275	20231103	162300	205666040	13660	13660	13660	13660	0
276	20231103	162200	205666040	13660	13660	13660	13660	0
277	20231103	162100	205666040	13660	13660	13660	13660	0
278	20231103	162000	205666040	13660	13660	13660	13660	0
279	20231103	161900	205666040	13660	13660	13660	13660	0
280	20231103	161800	205666040	13660	13660	13660	13660	0
281	20231103	161700	205666040	13660	13660	13660	13660	0
282	20231103	161600	205666040	13660	13660	13660	13660	0
283	20231103	161500	205666040	13660	13660	13660	13660	0
284	20231103	161400	205666040	13660	13660	13660	13660	0
285	20231103	161300	205666040	13660	13660	13660	13660	0
286	20231103	161200	205666040	13660	13660	13660	13660	0
287	20231103	161100	205666040	13660	13660	13660	13660	0
288	20231103	161000	205666040	13660	13660	13660	13660	0
289	20231103	160900	205666040	13660	13660	13660	13660	0
290	20231103	160800	205666040	13660	13660	13660	13660	0
291	20231103	160700	205666040	13660	13660	13660	13660	0
292	20231103	160600	205666040	13660	13660	13660	13660	0
293	20231103	160500	205666040	13660	13660	13660	13660	0
294	20231103	160400	205666040	13660	13660	13660	13660	0
295	20231103	160300	205666040	13660	13660	13660	13660	0
296	20231103	160200	205666040	13660	13660	13660	13660	0
297	20231103	160100	205666040	13660	13660	13660	13660	0
298	20231103	160000	205666040	13660	13660	13660	13660	0
299	20231103	155900	205666040	13660	13660	13660	13660	0
300	20231103	155800	205666040	13660	13660	13660	13660	0
301	20231103	155700	205666040	13660	13660	13660	13660	0
302	20231103	155600	205666040	13660	13660	13660	13660	339
303	20231103	155500	205666040	13660	13660	13660	13660	0
304	20231103	155400	205666040	13660	13660	13660	13660	0
305	20231103	155300	205666040	13660	13660	13660	13660	0
306	20231103	155200	205666040	13660	13660	13660	13660	0
307	20231103	155100	205666040	13660	13660	13660	13660	0
308	20231103	155000	205666040	13660	13660	13660	13660	0
309	20231103	154900	205666040	13660	13660	13660	13660	0
310	20231103	154800	205666040	13660	13660	13660	13660	0
311	20231103	154700	205666040	13660	13660	13660	13660	0
312	20231103	154600	205666040	13660	13660	13660	13660	0
313	20231103	154500	205666040	13660	13660	13660	13660	0
314	20231103	154400	205666040	13660	13660	13660	13660	0
315	20231103	154300	205666040	13660	13660	13660	13660	0
316	20231103	154200	205666040	13660	13660	13660	13660	0
317	20231103	154100	205666040	13660	13660	13660	13660	0
318	20231103	154000	205666040	13660	13660	13660	13660	0
319	20231103	153900	205666040	13660	13660	13660	13660	0
320	20231103	153800	205666040	13660	13660	13660	13660	0
321	20231103	153700	205666040	13660	13660	13660	13660	0
322	20231103	153600	205666040	13660	13660	13660	13660	0
323	20231103	153500	205666040	13660	13660	13660	13660	0
324	20231103	153400	205666040	13660	13660	13660	13660	0
325	20231103	153300	205666040	13660	13660	13660	13660	0
326	20231103	153200	205666040	13660	13660	13660	13660	0
327	20231103	153100	205666040	13660	13660	13660	13660	0
328	20231103	153000	205666040	13660	13660	13660	13660	339
329	20231103	152900	201035300	13660	13660	13660	13660	0
330	20231103	152800	201035300	13660	13660	13660	13660	0
331	20231103	152700	201035300	13660	13660	13660	13660	0
332	20231103	152600	201035300	13660	13660	13660	13660	0
333	20231103	152500	201035300	13660	13660	13660	13660	0
334	20231103	152400	201035300	13660	13660	13660	13660	0
335	20231103	152300	201035300	13660	13660	13660	13660	0
336	20231103	152200	201035300	13660	13660	13660	13660	0
337	20231103	152100	201035300	13660	13660	13660	13660	0
338	20231103	152000	201035300	13660	13660	13660	13660	0
339	20231103	151900	201035300	13660	13660	13660	13660	0
340	20231103	151800	201035300	13660	13630	13660	13630	255
341	20231103	151700	197558850	13640	13640	13640	13640	4
342	20231103	151600	197504290	13640	13640	13640	13640	50
343	20231103	151500	196822290	13640	13640	13640	13640	0
344	20231103	151400	196822290	13640	13640	13640	13640	0
345	20231103	151300	196822290	13640	13640	13640	13640	0
346	20231103	151200	196822290	13640	13640	13640	13640	2
347	20231103	151100	196795010	13640	13640	13640	13640	0
348	20231103	151000	196795010	13640	13640	13640	13640	3
349	20231103	150900	196754090	13640	13640	13640	13640	5
350	20231103	150800	196685890	13640	13640	13640	13640	0
351	20231103	150700	196685890	13640	13640	13640	13640	0
352	20231103	150600	196685890	13640	13640	13640	13640	2
353	20231103	150500	196658610	13640	13640	13640	13630	94
354	20231103	150400	195377330	13640	13640	13640	13640	52
355	20231103	150300	194668050	13640	13640	13640	13640	0
356	20231103	150200	194668050	13640	13640	13640	13640	0
357	20231103	150100	194668050	13640	13640	13640	13640	0
358	20231103	150000	194668050	13640	13640	13640	13640	0
359	20231103	145900	194668050	13640	13640	13640	13640	0
360	20231103	145800	194668050	13640	13640	13640	13640	0
361	20231103	145700	194668050	13640	13640	13640	13640	0
362	20231103	145600	194668050	13640	13640	13640	13640	0
363	20231103	145500	194668050	13640	13640	13640	13640	0
364	20231103	145400	194668050	13640	13640	13640	13640	0
365	20231103	145300	194668050	13640	13640	13640	13640	0
366	20231103	145200	194668050	13640	13640	13640	13640	0
367	20231103	145100	194668050	13640	13640	13640	13640	0
368	20231103	145000	194668050	13640	13640	13640	13640	0
369	20231103	144900	194668050	13640	13640	13640	13640	0
370	20231103	144800	194668050	13640	13640	13640	13640	0
371	20231103	144700	194668050	13640	13640	13640	13640	0
372	20231103	144600	194668050	13640	13640	13640	13640	0
373	20231103	144500	194668050	13640	13640	13640	13640	0
374	20231103	144400	194668050	13640	13640	13640	13640	0
375	20231103	144300	194668050	13640	13640	13640	13640	0
376	20231103	144200	194668050	13640	13640	13640	13640	0
377	20231103	144100	194668050	13640	13640	13640	13640	0
378	20231103	144000	194668050	13640	13640	13640	13640	0
379	20231103	143900	194668050	13640	13640	13640	13640	0
380	20231103	143800	194668050	13640	13640	13640	13640	0
381	20231103	143700	194668050	13640	13640	13640	13640	1
382	20231103	143600	194654410	13620	13620	13620	13620	0
383	20231103	143500	194654410	13620	13620	13620	13620	0
384	20231103	143400	194654410	13620	13620	13620	13620	0
385	20231103	143300	194654410	13620	13620	13620	13620	0
386	20231103	143200	194654410	13620	13620	13620	13620	0
387	20231103	143100	194654410	13620	13620	13620	13620	0
388	20231103	143000	194654410	13620	13620	13620	13620	0
389	20231103	142900	194654410	13620	13620	13620	13620	0
390	20231103	142800	194654410	13620	13620	13620	13620	0
391	20231103	142700	194654410	13620	13620	13620	13620	0
392	20231103	142600	194654410	13620	13620	13620	13620	20
393	20231103	142500	194382010	13640	13640	13640	13640	0
394	20231103	142400	194382010	13640	13640	13640	13640	0
395	20231103	142300	194382010	13640	13610	13640	13610	1286
396	20231103	142200	176879490	13620	13620	13620	13620	39
397	20231103	142100	176348310	13630	13610	13630	13610	1001
398	20231103	142000	162724680	13620	13620	13620	13620	0
399	20231103	141900	162724680	13620	13620	13620	13620	0
400	20231103	141800	162724680	13620	13620	13620	13620	97
401	20231103	141700	161403540	13630	13630	13630	13630	0
402	20231103	141600	161403540	13630	13630	13630	13630	0
403	20231103	141500	161403540	13630	13630	13630	13630	1
404	20231103	141400	161389910	13620	13620	13620	13620	220
405	20231103	141300	158393510	13620	13620	13620	13620	0
406	20231103	141200	158393510	13620	13620	13620	13620	7
407	20231103	141100	158298170	13620	13620	13620	13620	0
408	20231103	141000	158298170	13620	13620	13620	13620	0
409	20231103	140900	158298170	13620	13620	13620	13620	0
410	20231103	140800	158298170	13620	13620	13620	13620	0
411	20231103	140700	158298170	13620	13620	13620	13620	50
412	20231103	140600	157617170	13630	13630	13630	13630	0
413	20231103	140500	157617170	13630	13630	13630	13630	0
414	20231103	140400	157617170	13630	13630	13630	13630	0
415	20231103	140300	157617170	13630	13630	13630	13630	0
416	20231103	140200	157617170	13630	13630	13630	13630	5
417	20231103	140100	157549020	13630	13630	13630	13630	5
418	20231103	140000	157480870	13620	13620	13620	13620	0
419	20231103	135900	157480870	13620	13620	13620	13620	0
420	20231103	135800	157480870	13620	13620	13620	13620	54
421	20231103	135700	156745390	13620	13620	13620	13620	2
422	20231103	135600	156718150	13620	13620	13620	13620	2
423	20231103	135500	156690910	13620	13620	13620	13620	0
424	20231103	135400	156690910	13620	13620	13620	13620	11
425	20231103	135300	156541090	13620	13620	13620	13620	69
426	20231103	135200	155601310	13620	13620	13620	13620	103
427	20231103	135100	154198450	13620	13620	13620	13620	0
428	20231103	135000	154198450	13620	13630	13630	13620	3
429	20231103	134900	154157580	13630	13630	13630	13630	0
430	20231103	134800	154157580	13630	13630	13630	13630	0
431	20231103	134700	154157580	13630	13630	13630	13630	0
432	20231103	134600	154157580	13630	13630	13630	13630	0
433	20231103	134500	154157580	13630	13630	13630	13630	0
434	20231103	134400	154157580	13630	13630	13630	13630	0
435	20231103	134300	154157580	13630	13630	13630	13630	0
436	20231103	134200	154157580	13630	13630	13630	13630	0
437	20231103	134100	154157580	13630	13630	13630	13630	1
438	20231103	134000	154143950	13620	13620	13620	13620	40
439	20231103	133900	153599150	13630	13630	13630	13630	0
440	20231103	133800	153599150	13630	13630	13630	13630	3
441	20231103	133700	153558260	13620	13620	13620	13620	500
442	20231103	133600	146748260	13630	13630	13630	13630	0
443	20231103	133500	146748260	13630	13630	13630	13630	0
444	20231103	133400	146748260	13630	13630	13630	13630	0
445	20231103	133300	146748260	13630	13630	13630	13630	0
446	20231103	133200	146748260	13630	13630	13630	13630	1
447	20231103	133100	146734630	13630	13630	13630	13630	0
448	20231103	133000	146734630	13630	13630	13630	13630	0
449	20231103	132900	146734630	13630	13630	13630	13630	2
450	20231103	132800	146707370	13640	13640	13640	13640	0
451	20231103	132700	146707370	13640	13640	13640	13640	0
452	20231103	132600	146707370	13640	13640	13640	13640	0
453	20231103	132500	146707370	13640	13640	13640	13640	0
454	20231103	132400	146707370	13640	13640	13640	13640	0
455	20231103	132300	146707370	13640	13640	13640	13640	1
456	20231103	132200	146693730	13620	13620	13620	13620	0
457	20231103	132100	146693730	13620	13620	13620	13620	59
458	20231103	132000	145890150	13630	13640	13640	13630	15
459	20231103	131900	145685650	13650	13650	13650	13650	0
460	20231103	131800	145685650	13650	13650	13650	13650	0
461	20231103	131700	145685650	13650	13650	13650	13650	0
462	20231103	131600	145685650	13650	13650	13650	13650	0
463	20231103	131500	145685650	13650	13650	13650	13650	0
464	20231103	131400	145685650	13650	13650	13650	13650	0
465	20231103	131300	145685650	13650	13650	13650	13650	1
466	20231103	131200	145672000	13650	13650	13650	13650	0
467	20231103	131100	145672000	13650	13650	13650	13650	0
468	20231103	131000	145672000	13650	13650	13650	13650	0
469	20231103	130900	145672000	13650	13650	13650	13650	0
470	20231103	130800	145672000	13650	13650	13650	13650	0
471	20231103	130700	145672000	13650	13650	13650	13650	0
472	20231103	130600	145672000	13650	13650	13650	13650	0
473	20231103	130500	145672000	13650	13650	13650	13650	0
474	20231103	130400	145672000	13650	13650	13650	13650	0
475	20231103	130300	145672000	13650	13650	13650	13650	0
476	20231103	130200	145672000	13650	13650	13650	13650	0
477	20231103	130100	145672000	13650	13650	13650	13650	0
478	20231103	130000	145672000	13650	13650	13650	13650	421
479	20231103	125900	139925350	13650	13650	13650	13650	1
480	20231103	125800	139911700	13640	13640	13640	13640	17
481	20231103	125700	139679820	13640	13640	13640	13640	0
482	20231103	125600	139679820	13640	13640	13640	13640	0
483	20231103	125500	139679820	13640	13640	13640	13640	0
484	20231103	125400	139679820	13640	13640	13640	13640	30
485	20231103	125300	139270620	13630	13630	13630	13630	0
486	20231103	125200	139270620	13630	13630	13630	13630	0
487	20231103	125100	139270620	13630	13630	13630	13630	79
488	20231103	125000	138193850	13640	13640	13640	13640	0
489	20231103	124900	138193850	13640	13640	13640	13640	0
490	20231103	124800	138193850	13640	13640	13640	13640	0
491	20231103	124700	138193850	13640	13640	13640	13640	0
492	20231103	124600	138193850	13640	13630	13640	13630	2
493	20231103	124500	138166580	13640	13640	13640	13640	0
494	20231103	124400	138166580	13640	13640	13640	13640	0
495	20231103	124300	138166580	13640	13640	13640	13640	0
496	20231103	124200	138166580	13640	13640	13640	13640	10
497	20231103	124100	138030180	13640	13640	13640	13640	20
498	20231103	124000	137757380	13640	13640	13640	13640	66
499	20231103	123900	136857140	13640	13640	13640	13640	1
500	20231103	123800	136843500	13640	13640	13640	13640	0
501	20231103	123700	136843500	13640	13640	13640	13640	0
502	20231103	123600	136843500	13640	13640	13640	13640	0
503	20231103	123500	136843500	13640	13640	13640	13640	0
504	20231103	123400	136843500	13640	13640	13640	13640	0
505	20231103	123300	136843500	13640	13640	13640	13640	0
506	20231103	123200	136843500	13640	13640	13640	13640	0
507	20231103	123100	136843500	13640	13640	13640	13640	0
508	20231103	123000	136843500	13640	13630	13640	13630	43
509	20231103	122900	136257400	13630	13630	13630	13630	0
510	20231103	122800	136257400	13630	13630	13630	13630	0
511	20231103	122700	136257400	13630	13640	13640	13630	85
512	20231103	122600	135098350	13640	13640	13640	13640	0
513	20231103	122500	135098350	13640	13640	13640	13640	0
514	20231103	122400	135098350	13640	13640	13640	13640	0
515	20231103	122300	135098350	13640	13640	13640	13640	0
516	20231103	122200	135098350	13640	13640	13640	13640	0
517	20231103	122100	135098350	13640	13640	13640	13640	0
518	20231103	122000	135098350	13640	13640	13640	13640	1
519	20231103	121900	135084710	13630	13630	13630	13630	0
520	20231103	121800	135084710	13630	13630	13630	13630	0
521	20231103	121700	135084710	13630	13630	13630	13630	0
522	20231103	121600	135084710	13630	13630	13630	13630	0
523	20231103	121500	135084710	13630	13630	13630	13630	0
524	20231103	121400	135084710	13630	13630	13630	13630	0
525	20231103	121300	135084710	13630	13630	13630	13630	0
526	20231103	121200	135084710	13630	13630	13630	13630	0
527	20231103	121100	135084710	13630	13630	13630	13630	0
528	20231103	121000	135084710	13630	13630	13630	13630	21
529	20231103	120900	134798480	13640	13640	13640	13640	0
530	20231103	120800	134798480	13640	13640	13640	13640	0
531	20231103	120700	134798480	13640	13640	13640	13640	0
532	20231103	120600	134798480	13640	13640	13640	13640	0
533	20231103	120500	134798480	13640	13640	13640	13640	0
534	20231103	120400	134798480	13640	13640	13640	13640	0
535	20231103	120300	134798480	13640	13640	13640	13640	0
536	20231103	120200	134798480	13640	13640	13640	13640	0
537	20231103	120100	134798480	13640	13640	13640	13640	1
538	20231103	120000	134784840	13590	13620	13620	13590	400
539	20231103	115900	129346280	13630	13630	13630	13630	0
540	20231103	115800	129346280	13630	13630	13630	13630	0
541	20231103	115700	129346280	13630	13630	13630	13630	10
542	20231103	115600	129209980	13650	13650	13650	13650	0
543	20231103	115500	129209980	13650	13650	13650	13650	0
544	20231103	115400	129209980	13650	13650	13650	13650	0
545	20231103	115300	129209980	13650	13650	13650	13650	0
546	20231103	115200	129209980	13650	13650	13650	13650	0
547	20231103	115100	129209980	13650	13650	13650	13650	0
548	20231103	115000	129209980	13650	13650	13650	13650	0
549	20231103	114900	129209980	13650	13650	13650	13650	0
550	20231103	114800	129209980	13650	13650	13650	13650	0
551	20231103	114700	129209980	13650	13650	13650	13650	0
552	20231103	114600	129209980	13650	13640	13650	13640	2
553	20231103	114500	129182690	13640	13640	13640	13640	1
554	20231103	114400	129169050	13650	13650	13650	13650	0
555	20231103	114300	129169050	13650	13650	13650	13650	1
556	20231103	114200	129155400	13630	13630	13630	13630	20
557	20231103	114100	128882800	13630	13630	13630	13630	3
558	20231103	114000	128841910	13630	13630	13630	13630	50
559	20231103	113900	128160410	13650	13650	13650	13650	0
560	20231103	113800	128160410	13650	13650	13650	13650	0
561	20231103	113700	128160410	13650	13650	13650	13650	0
562	20231103	113600	128160410	13650	13650	13650	13650	0
563	20231103	113500	128160410	13650	13650	13650	13650	100
564	20231103	113400	126795410	13650	13650	13650	13650	1
565	20231103	113300	126781760	13630	13630	13630	13630	0
566	20231103	113200	126781760	13630	13630	13630	13630	13
567	20231103	113100	126604570	13630	13630	13630	13630	0
568	20231103	113000	126604570	13630	13630	13630	13630	0
569	20231103	112900	126604570	13630	13630	13630	13630	0
570	20231103	112800	126604570	13630	13630	13630	13630	13
571	20231103	112700	126427380	13650	13650	13650	13650	0
572	20231103	112600	126427380	13650	13650	13650	13650	5
573	20231103	112500	126359130	13650	13650	13650	13650	0
574	20231103	112400	126359130	13650	13650	13650	13650	0
575	20231103	112300	126359130	13650	13650	13650	13650	1
576	20231103	112200	126345480	13650	13650	13650	13650	0
577	20231103	112100	126345480	13650	13650	13650	13650	0
578	20231103	112000	126345480	13650	13650	13650	13650	0
579	20231103	111900	126345480	13650	13650	13650	13650	0
580	20231103	111800	126345480	13650	13650	13650	13650	0
581	20231103	111700	126345480	13650	13650	13650	13650	0
582	20231103	111600	126345480	13650	13650	13650	13650	0
583	20231103	111500	126345480	13650	13650	13650	13650	7
584	20231103	111400	126249930	13650	13650	13650	13650	1
585	20231103	111300	126236280	13630	13630	13630	13630	0
586	20231103	111200	126236280	13630	13630	13630	13630	0
587	20231103	111100	126236280	13630	13630	13630	13630	30
588	20231103	111000	125827380	13630	13630	13630	13630	0
589	20231103	110900	125827380	13630	13630	13630	13630	0
590	20231103	110800	125827380	13630	13630	13630	13630	3
591	20231103	110700	125786490	13630	13630	13650	13620	2281
592	20231103	110600	94696310	13600	13600	13600	13600	0
593	20231103	110500	94696310	13600	13620	13620	13600	431
594	20231103	110400	88833100	13620	13620	13620	13620	0
595	20231103	110300	88833100	13620	13650	13650	13620	330
596	20231103	110200	84337960	13660	13660	13660	13660	0
597	20231103	110100	84337960	13660	13660	13660	13660	0
598	20231103	110000	84337960	13660	13660	13660	13660	0
599	20231103	105900	84337960	13660	13660	13660	13660	3
600	20231103	105800	84296980	13660	13660	13660	13660	2
601	20231103	105700	84269660	13650	13650	13650	13650	0
602	20231103	105600	84269660	13650	13650	13650	13650	4
603	20231103	105500	84215060	13650	13650	13650	13650	1
604	20231103	105400	84201410	13660	13660	13660	13660	0
605	20231103	105300	84201410	13660	13660	13660	13660	3
606	20231103	105200	84160430	13650	13650	13650	13650	10
607	20231103	105100	84023930	13630	13630	13630	13630	0
608	20231103	105000	84023930	13630	13630	13630	13630	0
609	20231103	104900	84023930	13630	13630	13630	13630	0
610	20231103	104800	84023930	13630	13630	13630	13630	0
611	20231103	104700	84023930	13630	13630	13630	13630	0
612	20231103	104600	84023930	13630	13630	13630	13630	0
613	20231103	104500	84023930	13630	13630	13630	13630	0
614	20231103	104400	84023930	13630	13630	13630	13630	0
615	20231103	104300	84023930	13630	13650	13660	13630	212
616	20231103	104200	81134240	13650	13650	13650	13650	500
617	20231103	104100	74309240	13630	13630	13630	13630	0
618	20231103	104000	74309240	13630	13630	13630	13630	0
619	20231103	103900	74309240	13630	13620	13630	13620	633
620	20231103	103800	65686450	13630	13630	13630	13630	0
621	20231103	103700	65686450	13630	13630	13630	13630	0
622	20231103	103600	65686450	13630	13630	13630	13630	0
623	20231103	103500	65686450	13630	13630	13630	13630	0
624	20231103	103400	65686450	13630	13620	13630	13620	12
625	20231103	103300	65523000	13620	13620	13620	13620	0
626	20231103	103200	65523000	13620	13620	13620	13620	0
627	20231103	103100	65523000	13620	13620	13620	13620	0
628	20231103	103000	65523000	13620	13620	13620	13620	0
629	20231103	102900	65523000	13620	13620	13620	13620	0
630	20231103	102800	65523000	13620	13620	13620	13620	0
631	20231103	102700	65523000	13620	13620	13620	13620	0
632	20231103	102600	65523000	13620	13620	13620	13620	0
633	20231103	102500	65523000	13620	13620	13620	13620	5
634	20231103	102400	65454900	13620	13620	13620	13620	0
635	20231103	102300	65454900	13620	13620	13620	13620	0
636	20231103	102200	65454900	13620	13620	13620	13620	399
637	20231103	102100	60020520	13590	13590	13590	13590	0
638	20231103	102000	60020520	13590	13590	13590	13590	0
639	20231103	101900	60020520	13590	13590	13590	13590	0
640	20231103	101800	60020520	13590	13600	13600	13590	50
641	20231103	101700	59340830	13600	13600	13600	13600	4
642	20231103	101600	59286430	13600	13600	13600	13600	0
643	20231103	101500	59286430	13600	13600	13600	13600	0
644	20231103	101400	59286430	13600	13600	13600	13600	0
645	20231103	101300	59286430	13600	13630	13630	13600	697
646	20231103	101200	49806340	13630	13630	13630	13630	0
647	20231103	101100	49806340	13630	13630	13630	13630	0
648	20231103	101000	49806340	13630	13630	13630	13630	0
649	20231103	100900	49806340	13630	13630	13630	13630	0
650	20231103	100800	49806340	13630	13630	13630	13630	1
651	20231103	100700	49792710	13630	13630	13630	13630	0
652	20231103	100600	49792710	13630	13630	13630	13630	0
653	20231103	100500	49792710	13630	13630	13630	13630	1
654	20231103	100400	49779080	13620	13620	13620	13620	0
655	20231103	100300	49779080	13620	13630	13630	13620	24
656	20231103	100200	49452190	13640	13640	13640	13640	0
657	20231103	100100	49452190	13640	13640	13640	13640	0
658	20231103	100000	49452190	13640	13640	13640	13640	0
659	20231103	095900	49452190	13640	13640	13640	13640	0
660	20231103	095800	49452190	13640	13640	13640	13640	0
661	20231103	095700	49452190	13640	13640	13640	13640	1
662	20231103	095600	49438550	13600	13600	13600	13600	0
663	20231103	095500	49438550	13600	13600	13600	13600	295
664	20231103	095400	45426550	13600	13610	13610	13600	386
665	20231103	095300	40176340	13660	13660	13660	13660	0
666	20231103	095200	40176340	13660	13660	13660	13660	1
667	20231103	095100	40162680	13630	13630	13630	13630	0
668	20231103	095000	40162680	13630	13630	13630	13630	0
669	20231103	094900	40162680	13630	13630	13630	13630	121
670	20231103	094800	38513450	13640	13640	13640	13640	0
671	20231103	094700	38513450	13640	13640	13640	13640	2
672	20231103	094600	38486170	13640	13640	13640	13640	5
673	20231103	094500	38417970	13670	13670	13670	13670	2
674	20231103	094400	38390630	13670	13670	13670	13670	0
675	20231103	094300	38390630	13670	13670	13670	13670	71
676	20231103	094200	37420060	13670	13670	13670	13670	0
677	20231103	094100	37420060	13670	13670	13670	13670	139
678	20231103	094000	35519930	13670	13670	13670	13670	0
679	20231103	093900	35519930	13670	13670	13670	13670	108
680	20231103	093800	34043570	13670	13670	13670	13670	0
681	20231103	093700	34043570	13670	13670	13670	13670	0
682	20231103	093600	34043570	13670	13670	13670	13670	1
683	20231103	093500	34029900	13640	13640	13640	13640	0
684	20231103	093400	34029900	13640	13640	13640	13640	0
685	20231103	093300	34029900	13640	13640	13640	13640	15
686	20231103	093200	33825300	13670	13670	13670	13670	2
687	20231103	093100	33797960	13630	13630	13630	13630	0
688	20231103	093000	33797960	13630	13630	13630	13630	0
689	20231103	092900	33797960	13630	13630	13630	13630	0
690	20231103	092800	33797960	13630	13630	13630	13630	7
691	20231103	092700	33702550	13670	13670	13670	13670	0
692	20231103	092600	33702550	13670	13670	13670	13670	0
693	20231103	092500	33702550	13670	13670	13670	13670	388
694	20231103	092400	28398590	13670	13670	13670	13670	29
695	20231103	092300	28002160	13670	13670	13670	13670	510
696	20231103	092200	21030460	13670	13670	13670	13670	73
697	20231103	092100	20032550	13670	13670	13670	13670	54
698	20231103	092000	19294370	13670	13670	13670	13670	0
699	20231103	091900	19294370	13670	13670	13670	13670	1
700	20231103	091800	19280700	13680	13680	13680	13680	1
701	20231103	091700	19267020	13680	13680	13680	13680	0
702	20231103	091600	19267020	13680	13680	13680	13680	0
703	20231103	091500	19267020	13680	13640	13680	13640	4
704	20231103	091400	19212420	13650	13650	13650	13650	58
705	20231103	091300	18420720	13660	13660	13660	13660	0
706	20231103	091200	18420720	13660	13660	13660	13660	10
707	20231103	091100	18284120	13660	13660	13660	13660	30
708	20231103	091000	17874320	13660	13660	13660	13660	48
709	20231103	090900	17218640	13690	13690	13690	13690	1
710	20231103	090800	17204950	13680	13660	13680	13660	128
711	20231103	090700	15454510	13660	13660	13660	13660	0
712	20231103	090600	15454510	13660	13660	13680	13660	81
713	20231103	090500	14348030	13660	13660	13680	13660	232
714	20231103	090400	11178760	13670	13670	13670	13670	0
715	20231103	090300	11178760	13670	13670	13670	13670	0
716	20231103	090200	11178760	13670	13670	13670	13670	0
717	20231103	090100	11178760	13670	13670	13670	13670	103
718	20231103	090000	9770750	13670	13650	13670	13650	715