KissMeData/320000/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210300	292357365	2305	2305	2305	2305	4985
3	20231103	210200	292357365	2305	2305	2305	2305	0
4	20231103	210100	292357365	2305	2305	2305	2305	0
5	20231103	210000	292357365	2305	2305	2305	2305	0
6	20231103	205900	292357365	2305	2305	2305	2305	0
7	20231103	205800	292357365	2305	2305	2305	2305	0
8	20231103	205700	292357365	2305	2305	2305	2305	0
9	20231103	205600	292357365	2305	2305	2305	2305	0
10	20231103	205500	292357365	2305	2305	2305	2305	0
11	20231103	205400	292357365	2305	2305	2305	2305	0
12	20231103	205300	292357365	2305	2305	2305	2305	0
13	20231103	205200	292357365	2305	2305	2305	2305	0
14	20231103	205100	292357365	2305	2305	2305	2305	0
15	20231103	205000	292357365	2305	2305	2305	2305	0
16	20231103	204900	292357365	2305	2305	2305	2305	0
17	20231103	204800	292357365	2305	2305	2305	2305	0
18	20231103	204700	292357365	2305	2305	2305	2305	0
19	20231103	204600	292357365	2305	2305	2305	2305	0
20	20231103	204500	292357365	2305	2305	2305	2305	0
21	20231103	204400	292357365	2305	2305	2305	2305	0
22	20231103	204300	292357365	2305	2305	2305	2305	0
23	20231103	204200	292357365	2305	2305	2305	2305	0
24	20231103	204100	292357365	2305	2305	2305	2305	0
25	20231103	204000	292357365	2305	2305	2305	2305	0
26	20231103	203900	292357365	2305	2305	2305	2305	0
27	20231103	203800	292357365	2305	2305	2305	2305	0
28	20231103	203700	292357365	2305	2305	2305	2305	0
29	20231103	203600	292357365	2305	2305	2305	2305	0
30	20231103	203500	292357365	2305	2305	2305	2305	0
31	20231103	203400	292357365	2305	2305	2305	2305	0
32	20231103	203300	292357365	2305	2305	2305	2305	4985
33	20231103	203200	292357365	2305	2305	2305	2305	0
34	20231103	203100	292357365	2305	2305	2305	2305	0
35	20231103	203000	292357365	2305	2305	2305	2305	0
36	20231103	202900	292357365	2305	2305	2305	2305	0
37	20231103	202800	292357365	2305	2305	2305	2305	0
38	20231103	202700	292357365	2305	2305	2305	2305	0
39	20231103	202600	292357365	2305	2305	2305	2305	0
40	20231103	202500	292357365	2305	2305	2305	2305	0
41	20231103	202400	292357365	2305	2305	2305	2305	0
42	20231103	202300	292357365	2305	2305	2305	2305	0
43	20231103	202200	292357365	2305	2305	2305	2305	0
44	20231103	202100	292357365	2305	2305	2305	2305	0
45	20231103	202000	292357365	2305	2305	2305	2305	0
46	20231103	201900	292357365	2305	2305	2305	2305	0
47	20231103	201800	292357365	2305	2305	2305	2305	0
48	20231103	201700	292357365	2305	2305	2305	2305	0
49	20231103	201600	292357365	2305	2305	2305	2305	0
50	20231103	201500	292357365	2305	2305	2305	2305	0
51	20231103	201400	292357365	2305	2305	2305	2305	0
52	20231103	201300	292357365	2305	2305	2305	2305	0
53	20231103	201200	292357365	2305	2305	2305	2305	0
54	20231103	201100	292357365	2305	2305	2305	2305	0
55	20231103	201000	292357365	2305	2305	2305	2305	0
56	20231103	200900	292357365	2305	2305	2305	2305	0
57	20231103	200800	292357365	2305	2305	2305	2305	0
58	20231103	200700	292357365	2305	2305	2305	2305	0
59	20231103	200600	292357365	2305	2305	2305	2305	0
60	20231103	200500	292357365	2305	2305	2305	2305	0
61	20231103	200400	292357365	2305	2305	2305	2305	0
62	20231103	200300	292357365	2305	2305	2305	2305	4985
63	20231103	200200	292357365	2305	2305	2305	2305	0
64	20231103	200100	292357365	2305	2305	2305	2305	0
65	20231103	200000	292357365	2305	2305	2305	2305	0
66	20231103	195900	292357365	2305	2305	2305	2305	0
67	20231103	195800	292357365	2305	2305	2305	2305	0
68	20231103	195700	292357365	2305	2305	2305	2305	0
69	20231103	195600	292357365	2305	2305	2305	2305	0
70	20231103	195500	292357365	2305	2305	2305	2305	0
71	20231103	195400	292357365	2305	2305	2305	2305	0
72	20231103	195300	292357365	2305	2305	2305	2305	0
73	20231103	195200	292357365	2305	2305	2305	2305	0
74	20231103	195100	292357365	2305	2305	2305	2305	0
75	20231103	195000	292357365	2305	2305	2305	2305	0
76	20231103	194900	292357365	2305	2305	2305	2305	0
77	20231103	194800	292357365	2305	2305	2305	2305	0
78	20231103	194700	292357365	2305	2305	2305	2305	0
79	20231103	194600	292357365	2305	2305	2305	2305	0
80	20231103	194500	292357365	2305	2305	2305	2305	0
81	20231103	194400	292357365	2305	2305	2305	2305	0
82	20231103	194300	292357365	2305	2305	2305	2305	0
83	20231103	194200	292357365	2305	2305	2305	2305	0
84	20231103	194100	292357365	2305	2305	2305	2305	0
85	20231103	194000	292357365	2305	2305	2305	2305	0
86	20231103	193900	292357365	2305	2305	2305	2305	0
87	20231103	193800	292357365	2305	2305	2305	2305	0
88	20231103	193700	292357365	2305	2305	2305	2305	0
89	20231103	193600	292357365	2305	2305	2305	2305	0
90	20231103	193500	292357365	2305	2305	2305	2305	0
91	20231103	193400	292357365	2305	2305	2305	2305	0
92	20231103	193300	292357365	2305	2305	2305	2305	4985
93	20231103	193200	292357365	2305	2305	2305	2305	0
94	20231103	193100	292357365	2305	2305	2305	2305	0
95	20231103	193000	292357365	2305	2305	2305	2305	0
96	20231103	192900	292357365	2305	2305	2305	2305	0
97	20231103	192800	292357365	2305	2305	2305	2305	0
98	20231103	192700	292357365	2305	2305	2305	2305	0
99	20231103	192600	292357365	2305	2305	2305	2305	0
100	20231103	192500	292357365	2305	2305	2305	2305	0
101	20231103	192400	292357365	2305	2305	2305	2305	0
102	20231103	192300	292357365	2305	2305	2305	2305	0
103	20231103	192200	292357365	2305	2305	2305	2305	0
104	20231103	192100	292357365	2305	2305	2305	2305	0
105	20231103	192000	292357365	2305	2305	2305	2305	0
106	20231103	191900	292357365	2305	2305	2305	2305	0
107	20231103	191800	292357365	2305	2305	2305	2305	0
108	20231103	191700	292357365	2305	2305	2305	2305	0
109	20231103	191600	292357365	2305	2305	2305	2305	0
110	20231103	191500	292357365	2305	2305	2305	2305	0
111	20231103	191400	292357365	2305	2305	2305	2305	0
112	20231103	191300	292357365	2305	2305	2305	2305	0
113	20231103	191200	292357365	2305	2305	2305	2305	0
114	20231103	191100	292357365	2305	2305	2305	2305	0
115	20231103	191000	292357365	2305	2305	2305	2305	0
116	20231103	190900	292357365	2305	2305	2305	2305	0
117	20231103	190800	292357365	2305	2305	2305	2305	0
118	20231103	190700	292357365	2305	2305	2305	2305	0
119	20231103	190600	292357365	2305	2305	2305	2305	0
120	20231103	190500	292357365	2305	2305	2305	2305	0
121	20231103	190400	292357365	2305	2305	2305	2305	0
122	20231103	190300	292357365	2305	2305	2305	2305	4985
123	20231103	190200	292357365	2305	2305	2305	2305	0
124	20231103	190100	292357365	2305	2305	2305	2305	0
125	20231103	190000	292357365	2305	2305	2305	2305	0
126	20231103	185900	292357365	2305	2305	2305	2305	0
127	20231103	185800	292357365	2305	2305	2305	2305	0
128	20231103	185700	292357365	2305	2305	2305	2305	0
129	20231103	185600	292357365	2305	2305	2305	2305	0
130	20231103	185500	292357365	2305	2305	2305	2305	0
131	20231103	185400	292357365	2305	2305	2305	2305	0
132	20231103	185300	292357365	2305	2305	2305	2305	0
133	20231103	185200	292357365	2305	2305	2305	2305	0
134	20231103	185100	292357365	2305	2305	2305	2305	0
135	20231103	185000	292357365	2305	2305	2305	2305	0
136	20231103	184900	292357365	2305	2305	2305	2305	0
137	20231103	184800	292357365	2305	2305	2305	2305	0
138	20231103	184700	292357365	2305	2305	2305	2305	0
139	20231103	184600	292357365	2305	2305	2305	2305	0
140	20231103	184500	292357365	2305	2305	2305	2305	0
141	20231103	184400	292357365	2305	2305	2305	2305	0
142	20231103	184300	292357365	2305	2305	2305	2305	0
143	20231103	184200	292357365	2305	2305	2305	2305	0
144	20231103	184100	292357365	2305	2305	2305	2305	0
145	20231103	184000	292357365	2305	2305	2305	2305	0
146	20231103	183900	292357365	2305	2305	2305	2305	0
147	20231103	183800	292357365	2305	2305	2305	2305	0
148	20231103	183700	292357365	2305	2305	2305	2305	0
149	20231103	183600	292357365	2305	2305	2305	2305	0
150	20231103	183500	292357365	2305	2305	2305	2305	0
151	20231103	183400	292357365	2305	2305	2305	2305	0
152	20231103	183300	292357365	2305	2305	2305	2305	4985
153	20231103	183200	292357365	2305	2305	2305	2305	0
154	20231103	183100	292357365	2305	2305	2305	2305	0
155	20231103	183000	292357365	2305	2305	2305	2305	0
156	20231103	182900	292357365	2305	2305	2305	2305	0
157	20231103	182800	292357365	2305	2305	2305	2305	0
158	20231103	182700	292357365	2305	2305	2305	2305	0
159	20231103	182600	292357365	2305	2305	2305	2305	0
160	20231103	182500	292357365	2305	2305	2305	2305	0
161	20231103	182400	292357365	2305	2305	2305	2305	0
162	20231103	182300	292357365	2305	2305	2305	2305	0
163	20231103	182200	292357365	2305	2305	2305	2305	0
164	20231103	182100	292357365	2305	2305	2305	2305	0
165	20231103	182000	292357365	2305	2305	2305	2305	0
166	20231103	181900	292357365	2305	2305	2305	2305	0
167	20231103	181800	292357365	2305	2305	2305	2305	0
168	20231103	181700	292357365	2305	2305	2305	2305	0
169	20231103	181600	292357365	2305	2305	2305	2305	0
170	20231103	181500	292357365	2305	2305	2305	2305	0
171	20231103	181400	292357365	2305	2305	2305	2305	0
172	20231103	181300	292357365	2305	2305	2305	2305	0
173	20231103	181200	292357365	2305	2305	2305	2305	0
174	20231103	181100	292357365	2305	2305	2305	2305	0
175	20231103	181000	292357365	2305	2305	2305	2305	0
176	20231103	180900	292357365	2305	2305	2305	2305	0
177	20231103	180800	292357365	2305	2305	2305	2305	0
178	20231103	180700	292357365	2305	2305	2305	2305	0
179	20231103	180600	292357365	2305	2305	2305	2305	0
180	20231103	180500	292357365	2305	2305	2305	2305	0
181	20231103	180400	292357365	2305	2305	2305	2305	0
182	20231103	180300	292357365	2305	2305	2305	2305	4985
183	20231103	180200	292357365	2305	2305	2305	2305	0
184	20231103	180100	292357365	2305	2305	2305	2305	0
185	20231103	180000	292357365	2305	2305	2305	2305	0
186	20231103	175900	292357365	2305	2305	2305	2305	0
187	20231103	175800	292357365	2305	2305	2305	2305	0
188	20231103	175700	292357365	2305	2305	2305	2305	0
189	20231103	175600	292357365	2305	2305	2305	2305	0
190	20231103	175500	292357365	2305	2305	2305	2305	0
191	20231103	175400	292357365	2305	2305	2305	2305	0
192	20231103	175300	292357365	2305	2305	2305	2305	0
193	20231103	175200	292357365	2305	2305	2305	2305	0
194	20231103	175100	292357365	2305	2305	2305	2305	0
195	20231103	175000	292357365	2305	2305	2305	2305	0
196	20231103	174900	292357365	2305	2305	2305	2305	0
197	20231103	174800	292357365	2305	2305	2305	2305	0
198	20231103	174700	292357365	2305	2305	2305	2305	0
199	20231103	174600	292357365	2305	2305	2305	2305	0
200	20231103	174500	292357365	2305	2305	2305	2305	0
201	20231103	174400	292357365	2305	2305	2305	2305	0
202	20231103	174300	292357365	2305	2305	2305	2305	0
203	20231103	174200	292357365	2305	2305	2305	2305	0
204	20231103	174100	292357365	2305	2305	2305	2305	0
205	20231103	174000	292357365	2305	2305	2305	2305	0
206	20231103	173900	292357365	2305	2305	2305	2305	0
207	20231103	173800	292357365	2305	2305	2305	2305	0
208	20231103	173700	292357365	2305	2305	2305	2305	0
209	20231103	173600	292357365	2305	2305	2305	2305	0
210	20231103	173500	292357365	2305	2305	2305	2305	0
211	20231103	173400	292357365	2305	2305	2305	2305	0
212	20231103	173300	292357365	2305	2305	2305	2305	4985
213	20231103	173200	292357365	2305	2305	2305	2305	0
214	20231103	173100	292357365	2305	2305	2305	2305	0
215	20231103	173000	292357365	2305	2305	2305	2305	0
216	20231103	172900	292357365	2305	2305	2305	2305	0
217	20231103	172800	292357365	2305	2305	2305	2305	0
218	20231103	172700	292357365	2305	2305	2305	2305	0
219	20231103	172600	292357365	2305	2305	2305	2305	0
220	20231103	172500	292357365	2305	2305	2305	2305	0
221	20231103	172400	292357365	2305	2305	2305	2305	0
222	20231103	172300	292357365	2305	2305	2305	2305	0
223	20231103	172200	292357365	2305	2305	2305	2305	0
224	20231103	172100	292357365	2305	2305	2305	2305	0
225	20231103	172000	292357365	2305	2305	2305	2305	0
226	20231103	171900	292357365	2305	2305	2305	2305	0
227	20231103	171800	292357365	2305	2305	2305	2305	0
228	20231103	171700	292357365	2305	2305	2305	2305	0
229	20231103	171600	292357365	2305	2305	2305	2305	0
230	20231103	171500	292357365	2305	2305	2305	2305	0
231	20231103	171400	292357365	2305	2305	2305	2305	0
232	20231103	171300	292357365	2305	2305	2305	2305	0
233	20231103	171200	292357365	2305	2305	2305	2305	0
234	20231103	171100	292357365	2305	2305	2305	2305	0
235	20231103	171000	292357365	2305	2305	2305	2305	0
236	20231103	170900	292357365	2305	2305	2305	2305	0
237	20231103	170800	292357365	2305	2305	2305	2305	0
238	20231103	170700	292357365	2305	2305	2305	2305	0
239	20231103	170600	292357365	2305	2305	2305	2305	0
240	20231103	170500	292357365	2305	2305	2305	2305	0
241	20231103	170400	292357365	2305	2305	2305	2305	0
242	20231103	170300	292357365	2305	2305	2305	2305	4985
243	20231103	170200	292357365	2305	2305	2305	2305	0
244	20231103	170100	292357365	2305	2305	2305	2305	0
245	20231103	170000	292357365	2305	2305	2305	2305	0
246	20231103	165900	292357365	2305	2305	2305	2305	0
247	20231103	165800	292357365	2305	2305	2305	2305	0
248	20231103	165700	292357365	2305	2305	2305	2305	0
249	20231103	165600	292357365	2305	2305	2305	2305	0
250	20231103	165500	292357365	2305	2305	2305	2305	0
251	20231103	165400	292357365	2305	2305	2305	2305	0
252	20231103	165300	292357365	2305	2305	2305	2305	0
253	20231103	165200	292357365	2305	2305	2305	2305	0
254	20231103	165100	292357365	2305	2305	2305	2305	0
255	20231103	165000	292357365	2305	2305	2305	2305	0
256	20231103	164900	292357365	2305	2305	2305	2305	0
257	20231103	164800	292357365	2305	2305	2305	2305	0
258	20231103	164700	292357365	2305	2305	2305	2305	0
259	20231103	164600	292357365	2305	2305	2305	2305	0
260	20231103	164500	292357365	2305	2305	2305	2305	0
261	20231103	164400	292357365	2305	2305	2305	2305	0
262	20231103	164300	292357365	2305	2305	2305	2305	0
263	20231103	164200	292357365	2305	2305	2305	2305	0
264	20231103	164100	292357365	2305	2305	2305	2305	0
265	20231103	164000	292357365	2305	2305	2305	2305	0
266	20231103	163900	292357365	2305	2305	2305	2305	0
267	20231103	163800	292357365	2305	2305	2305	2305	0
268	20231103	163700	292357365	2305	2305	2305	2305	0
269	20231103	163600	292357365	2305	2305	2305	2305	0
270	20231103	163500	292357365	2305	2305	2305	2305	0
271	20231103	163400	292357365	2305	2305	2305	2305	0
272	20231103	163300	292357365	2305	2305	2305	2305	4985
273	20231103	163200	292357365	2305	2305	2305	2305	0
274	20231103	163100	292357365	2305	2305	2305	2305	0
275	20231103	163000	292357365	2305	2305	2305	2305	0
276	20231103	162900	292357365	2305	2305	2305	2305	0
277	20231103	162800	292357365	2305	2305	2305	2305	0
278	20231103	162700	292357365	2305	2305	2305	2305	0
279	20231103	162600	292357365	2305	2305	2305	2305	0
280	20231103	162500	292357365	2305	2305	2305	2305	0
281	20231103	162400	292357365	2305	2305	2305	2305	0
282	20231103	162300	292357365	2305	2305	2305	2305	0
283	20231103	162200	292357365	2305	2305	2305	2305	0
284	20231103	162100	292357365	2305	2305	2305	2305	0
285	20231103	162000	292357365	2305	2305	2305	2305	0
286	20231103	161900	292357365	2305	2305	2305	2305	0
287	20231103	161800	292357365	2305	2305	2305	2305	0
288	20231103	161700	292357365	2305	2305	2305	2305	0
289	20231103	161600	292357365	2305	2305	2305	2305	0
290	20231103	161500	292357365	2305	2305	2305	2305	0
291	20231103	161400	292357365	2305	2305	2305	2305	0
292	20231103	161300	292357365	2305	2305	2305	2305	0
293	20231103	161200	292357365	2305	2305	2305	2305	0
294	20231103	161100	292357365	2305	2305	2305	2305	0
295	20231103	161000	292357365	2305	2305	2305	2305	0
296	20231103	160900	292357365	2305	2305	2305	2305	0
297	20231103	160800	292357365	2305	2305	2305	2305	0
298	20231103	160700	292357365	2305	2305	2305	2305	0
299	20231103	160600	292357365	2305	2305	2305	2305	0
300	20231103	160500	292357365	2305	2305	2305	2305	0
301	20231103	160400	292357365	2305	2305	2305	2305	0
302	20231103	160300	292357365	2305	2305	2305	2305	4985
303	20231103	160200	292357365	2305	2305	2305	2305	0
304	20231103	160100	292357365	2305	2305	2305	2305	0
305	20231103	160000	292357365	2305	2305	2305	2305	0
306	20231103	155900	292357365	2305	2305	2305	2305	0
307	20231103	155800	292357365	2305	2305	2305	2305	0
308	20231103	155700	292357365	2305	2305	2305	2305	0
309	20231103	155600	292357365	2305	2305	2305	2305	0
310	20231103	155500	292357365	2305	2305	2305	2305	0
311	20231103	155400	292357365	2305	2305	2305	2305	0
312	20231103	155300	292357365	2305	2305	2305	2305	0
313	20231103	155200	292357365	2305	2305	2305	2305	0
314	20231103	155100	292357365	2305	2305	2305	2305	0
315	20231103	155000	292357365	2305	2305	2305	2305	0
316	20231103	154900	292357365	2305	2305	2305	2305	0
317	20231103	154800	292357365	2305	2305	2305	2305	0
318	20231103	154700	292357365	2305	2305	2305	2305	0
319	20231103	154600	292357365	2305	2305	2305	2305	0
320	20231103	154500	292357365	2305	2305	2305	2305	0
321	20231103	154400	292357365	2305	2305	2305	2305	0
322	20231103	154300	292357365	2305	2305	2305	2305	0
323	20231103	154200	292357365	2305	2305	2305	2305	0
324	20231103	154100	292357365	2305	2305	2305	2305	0
325	20231103	154000	292357365	2305	2305	2305	2305	0
326	20231103	153900	292357365	2305	2305	2305	2305	0
327	20231103	153800	292357365	2305	2305	2305	2305	0
328	20231103	153700	292357365	2305	2305	2305	2305	0
329	20231103	153600	292357365	2305	2305	2305	2305	0
330	20231103	153500	292357365	2305	2305	2305	2305	0
331	20231103	153400	292357365	2305	2305	2305	2305	0
332	20231103	153300	292357365	2305	2305	2305	2305	4985
333	20231103	153200	292357365	2305	2305	2305	2305	0
334	20231103	153100	292357365	2305	2305	2305	2305	0
335	20231103	153000	292357365	2305	2305	2305	2305	4985
336	20231103	152900	280866940	2290	2290	2290	2290	0
337	20231103	152800	280866940	2290	2290	2290	2290	0
338	20231103	152700	280866940	2290	2290	2290	2290	0
339	20231103	152600	280866940	2290	2290	2290	2290	0
340	20231103	152500	280866940	2290	2290	2290	2290	0
341	20231103	152400	280866940	2290	2290	2290	2290	0
342	20231103	152300	280866940	2290	2290	2290	2290	0
343	20231103	152200	280866940	2290	2290	2290	2290	0
344	20231103	152100	280866940	2290	2290	2290	2290	0
345	20231103	152000	280866940	2290	2290	2290	2290	0
346	20231103	151900	280866940	2290	2290	2290	2290	0
347	20231103	151800	280866940	2290	2300	2300	2290	112
348	20231103	151700	280610200	2300	2300	2300	2300	50
349	20231103	151600	280495200	2300	2300	2300	2300	3
350	20231103	151500	280488300	2295	2295	2295	2295	1198
351	20231103	151400	277738890	2295	2295	2295	2295	3
352	20231103	151300	277732005	2290	2290	2290	2290	100
353	20231103	151200	277503005	2290	2290	2290	2290	4
354	20231103	151100	277493845	2290	2290	2290	2290	0
355	20231103	151000	277493845	2290	2290	2290	2290	49
356	20231103	150900	277381635	2290	2290	2290	2290	0
357	20231103	150800	277381635	2290	2290	2290	2290	0
358	20231103	150700	277381635	2290	2290	2290	2290	0
359	20231103	150600	277381635	2290	2290	2290	2290	0
360	20231103	150500	277381635	2290	2290	2290	2290	1331
361	20231103	150400	274333645	2285	2285	2285	2285	100
362	20231103	150300	274105145	2285	2285	2285	2285	0
363	20231103	150200	274105145	2285	2285	2285	2285	0
364	20231103	150100	274105145	2285	2285	2285	2285	0
365	20231103	150000	274105145	2285	2285	2285	2285	0
366	20231103	145900	274105145	2285	2290	2290	2285	658
367	20231103	145800	272600575	2290	2290	2290	2290	30
368	20231103	145700	272531875	2290	2290	2290	2290	200
369	20231103	145600	272073875	2290	2290	2290	2290	0
370	20231103	145500	272073875	2290	2290	2290	2290	0
371	20231103	145400	272073875	2290	2290	2290	2290	0
372	20231103	145300	272073875	2290	2290	2290	2290	0
373	20231103	145200	272073875	2290	2290	2290	2290	0
374	20231103	145100	272073875	2290	2290	2290	2290	150
375	20231103	145000	271730375	2290	2290	2290	2290	0
376	20231103	144900	271730375	2290	2290	2290	2290	0
377	20231103	144800	271730375	2290	2290	2290	2290	0
378	20231103	144700	271730375	2290	2290	2290	2290	0
379	20231103	144600	271730375	2290	2290	2290	2290	5
380	20231103	144500	271718925	2285	2285	2285	2285	119
381	20231103	144400	271447010	2285	2285	2285	2285	0
382	20231103	144300	271447010	2285	2285	2285	2285	0
383	20231103	144200	271447010	2285	2285	2285	2285	0
384	20231103	144100	271447010	2285	2285	2285	2285	381
385	20231103	144000	270576425	2285	2285	2285	2285	0
386	20231103	143900	270576425	2285	2285	2285	2285	0
387	20231103	143800	270576425	2285	2285	2285	2285	0
388	20231103	143700	270576425	2285	2285	2285	2285	0
389	20231103	143600	270576425	2285	2285	2285	2285	0
390	20231103	143500	270576425	2285	2285	2285	2285	0
391	20231103	143400	270576425	2285	2285	2285	2285	0
392	20231103	143300	270576425	2285	2285	2285	2285	500
393	20231103	143200	269433925	2290	2290	2290	2290	0
394	20231103	143100	269433925	2290	2290	2290	2290	0
395	20231103	143000	269433925	2290	2290	2290	2290	0
396	20231103	142900	269433925	2290	2290	2290	2290	0
397	20231103	142800	269433925	2290	2290	2290	2290	0
398	20231103	142700	269433925	2290	2290	2290	2290	0
399	20231103	142600	269433925	2290	2290	2290	2290	18
400	20231103	142500	269392705	2290	2290	2290	2290	0
401	20231103	142400	269392705	2290	2290	2290	2290	0
402	20231103	142300	269392705	2290	2290	2290	2290	0
403	20231103	142200	269392705	2290	2290	2290	2290	5
404	20231103	142100	269381255	2295	2285	2295	2285	19
405	20231103	142000	269337830	2285	2285	2285	2285	621
406	20231103	141900	267918845	2285	2285	2285	2285	0
407	20231103	141800	267918845	2285	2285	2285	2285	0
408	20231103	141700	267918845	2285	2295	2295	2285	2500
409	20231103	141600	262202940	2295	2295	2295	2295	21
410	20231103	141500	262154745	2295	2295	2295	2295	0
411	20231103	141400	262154745	2295	2295	2295	2295	21
412	20231103	141300	262106550	2300	2300	2300	2300	0
413	20231103	141200	262106550	2300	2300	2300	2300	0
414	20231103	141100	262106550	2300	2300	2300	2300	0
415	20231103	141000	262106550	2300	2295	2300	2295	550
416	20231103	140900	260844050	2300	2300	2300	2300	0
417	20231103	140800	260844050	2300	2300	2300	2300	8
418	20231103	140700	260825650	2300	2300	2300	2300	0
419	20231103	140600	260825650	2300	2300	2300	2300	0
420	20231103	140500	260825650	2300	2300	2300	2300	130
421	20231103	140400	260526650	2295	2295	2295	2295	0
422	20231103	140300	260526650	2295	2295	2295	2295	0
423	20231103	140200	260526650	2295	2295	2295	2295	0
424	20231103	140100	260526650	2295	2295	2295	2295	0
425	20231103	140000	260526650	2295	2295	2295	2295	0
426	20231103	135900	260526650	2295	2295	2295	2295	20
427	20231103	135800	260480750	2295	2295	2295	2295	1939
428	20231103	135700	256030745	2285	2285	2285	2285	0
429	20231103	135600	256030745	2285	2285	2285	2285	0
430	20231103	135500	256030745	2285	2285	2285	2285	0
431	20231103	135400	256030745	2285	2285	2285	2285	0
432	20231103	135300	256030745	2285	2285	2285	2285	0
433	20231103	135200	256030745	2285	2285	2285	2285	0
434	20231103	135100	256030745	2285	2285	2285	2285	0
435	20231103	135000	256030745	2285	2285	2285	2285	0
436	20231103	134900	256030745	2285	2285	2285	2285	0
437	20231103	134800	256030745	2285	2285	2285	2285	123
438	20231103	134700	255749690	2285	2285	2285	2285	0
439	20231103	134600	255749690	2285	2285	2285	2285	0
440	20231103	134500	255749690	2285	2285	2285	2285	0
441	20231103	134400	255749690	2285	2285	2285	2285	0
442	20231103	134300	255749690	2285	2285	2285	2285	0
443	20231103	134200	255749690	2285	2285	2285	2285	0
444	20231103	134100	255749690	2285	2285	2285	2285	0
445	20231103	134000	255749690	2285	2285	2285	2285	0
446	20231103	133900	255749690	2285	2285	2285	2285	0
447	20231103	133800	255749690	2285	2285	2285	2285	0
448	20231103	133700	255749690	2285	2290	2290	2285	32
449	20231103	133600	255676510	2290	2290	2290	2290	4
450	20231103	133500	255667350	2290	2290	2290	2290	996
451	20231103	133400	253386510	2290	2290	2290	2290	0
452	20231103	133300	253386510	2290	2290	2290	2290	0
453	20231103	133200	253386510	2290	2290	2290	2290	0
454	20231103	133100	253386510	2290	2290	2290	2290	0
455	20231103	133000	253386510	2290	2290	2290	2290	0
456	20231103	132900	253386510	2290	2290	2290	2290	1
457	20231103	132800	253384220	2285	2285	2285	2285	0
458	20231103	132700	253384220	2285	2285	2285	2285	0
459	20231103	132600	253384220	2285	2285	2285	2285	0
460	20231103	132500	253384220	2285	2285	2285	2285	0
461	20231103	132400	253384220	2285	2285	2285	2285	500
462	20231103	132300	252241720	2285	2285	2285	2285	1
463	20231103	132200	252239435	2290	2290	2290	2290	0
464	20231103	132100	252239435	2290	2290	2290	2290	0
465	20231103	132000	252239435	2290	2290	2290	2290	0
466	20231103	131900	252239435	2290	2290	2290	2290	0
467	20231103	131800	252239435	2290	2290	2290	2290	91
468	20231103	131700	252031045	2290	2290	2290	2290	0
469	20231103	131600	252031045	2290	2290	2290	2290	0
470	20231103	131500	252031045	2290	2290	2290	2290	4233
471	20231103	131400	242337475	2290	2290	2290	2290	0
472	20231103	131300	242337475	2290	2290	2290	2290	1
473	20231103	131200	242335185	2295	2295	2295	2295	0
474	20231103	131100	242335185	2295	2295	2295	2295	0
475	20231103	131000	242335185	2295	2295	2295	2295	0
476	20231103	130900	242335185	2295	2295	2295	2295	0
477	20231103	130800	242335185	2295	2295	2295	2295	0
478	20231103	130700	242335185	2295	2295	2295	2295	5
479	20231103	130600	242323710	2295	2295	2295	2295	0
480	20231103	130500	242323710	2295	2295	2295	2295	0
481	20231103	130400	242323710	2295	2295	2295	2295	0
482	20231103	130300	242323710	2295	2295	2295	2295	673
483	20231103	130200	240779175	2300	2300	2300	2300	0
484	20231103	130100	240779175	2300	2300	2300	2300	0
485	20231103	130000	240779175	2300	2300	2300	2300	0
486	20231103	125900	240779175	2300	2300	2300	2300	0
487	20231103	125800	240779175	2300	2290	2300	2290	4
488	20231103	125700	240769995	2290	2290	2290	2290	0
489	20231103	125600	240769995	2290	2300	2300	2290	1532
490	20231103	125500	237256955	2295	2295	2295	2295	0
491	20231103	125400	237256955	2295	2295	2295	2295	0
492	20231103	125300	237256955	2295	2295	2295	2295	1
493	20231103	125200	237254660	2295	2295	2295	2295	0
494	20231103	125100	237254660	2295	2295	2295	2295	100
495	20231103	125000	237025160	2300	2300	2300	2300	0
496	20231103	124900	237025160	2300	2300	2300	2300	3124
497	20231103	124800	229839960	2300	2300	2300	2300	87
498	20231103	124700	229639860	2305	2305	2305	2305	0
499	20231103	124600	229639860	2305	2305	2305	2305	8
500	20231103	124500	229621420	2310	2310	2310	2310	0
501	20231103	124400	229621420	2310	2310	2310	2310	0
502	20231103	124300	229621420	2310	2310	2310	2310	2
503	20231103	124200	229616800	2310	2310	2310	2310	0
504	20231103	124100	229616800	2310	2310	2310	2310	0
505	20231103	124000	229616800	2310	2310	2310	2310	0
506	20231103	123900	229616800	2310	2310	2310	2310	2
507	20231103	123800	229612180	2310	2305	2310	2300	3041
508	20231103	123700	222615695	2310	2310	2310	2310	0
509	20231103	123600	222615695	2310	2310	2310	2310	0
510	20231103	123500	222615695	2310	2310	2310	2310	1
511	20231103	123400	222613385	2300	2305	2305	2300	30
512	20231103	123300	222544255	2310	2310	2310	2310	1
513	20231103	123200	222541945	2305	2305	2305	2305	0
514	20231103	123100	222541945	2305	2305	2305	2305	65
515	20231103	123000	222392120	2310	2310	2310	2310	0
516	20231103	122900	222392120	2310	2310	2310	2310	2
517	20231103	122800	222387500	2305	2305	2305	2305	0
518	20231103	122700	222387500	2305	2305	2305	2305	0
519	20231103	122600	222387500	2305	2305	2305	2305	0
520	20231103	122500	222387500	2305	2305	2305	2305	0
521	20231103	122400	222387500	2305	2305	2305	2305	543
522	20231103	122300	221135885	2305	2305	2305	2305	20
523	20231103	122200	221089785	2305	2305	2305	2305	705
524	20231103	122100	219464760	2305	2305	2305	2305	1
525	20231103	122000	219462455	2305	2305	2305	2305	52
526	20231103	121900	219342595	2305	2305	2305	2305	0
527	20231103	121800	219342595	2305	2310	2310	2305	24
528	20231103	121700	219287270	2310	2310	2310	2310	0
529	20231103	121600	219287270	2310	2310	2310	2310	10
530	20231103	121500	219264170	2310	2310	2310	2310	4
531	20231103	121400	219254930	2305	2310	2310	2305	21
532	20231103	121300	219206520	2305	2305	2305	2305	923
533	20231103	121200	217079005	2310	2310	2310	2310	4130
534	20231103	121100	207538705	2310	2310	2310	2310	500
535	20231103	121000	206383705	2310	2310	2310	2310	1174
536	20231103	120900	203671765	2305	2305	2305	2305	0
537	20231103	120800	203671765	2305	2300	2310	2300	6767
538	20231103	120700	188101735	2300	2300	2300	2300	800
539	20231103	120600	186261735	2295	2295	2295	2295	0
540	20231103	120500	186261735	2295	2295	2295	2295	728
541	20231103	120400	184590975	2295	2295	2295	2295	50
542	20231103	120300	184476225	2295	2295	2295	2295	50
543	20231103	120200	184361475	2295	2295	2295	2295	412
544	20231103	120100	183415935	2295	2295	2295	2295	0
545	20231103	120000	183415935	2295	2295	2295	2295	72
546	20231103	115900	183250695	2290	2290	2290	2290	0
547	20231103	115800	183250695	2290	2290	2290	2290	2
548	20231103	115700	183246115	2290	2290	2290	2290	0
549	20231103	115600	183246115	2290	2290	2290	2290	1778
550	20231103	115500	179174495	2290	2290	2290	2290	0
551	20231103	115400	179174495	2290	2290	2290	2290	0
552	20231103	115300	179174495	2290	2290	2290	2290	0
553	20231103	115200	179174495	2290	2290	2290	2290	50
554	20231103	115100	179059995	2290	2295	2295	2290	1701
555	20231103	115000	175164320	2295	2295	2295	2295	0
556	20231103	114900	175164320	2295	2295	2295	2295	10
557	20231103	114800	175141370	2290	2290	2290	2290	0
558	20231103	114700	175141370	2290	2290	2290	2290	0
559	20231103	114600	175141370	2290	2290	2290	2290	0
560	20231103	114500	175141370	2290	2290	2290	2290	0
561	20231103	114400	175141370	2290	2290	2290	2290	400
562	20231103	114300	174225370	2290	2290	2290	2290	0
563	20231103	114200	174225370	2290	2290	2290	2290	200
564	20231103	114100	173767370	2295	2295	2295	2295	0
565	20231103	114000	173767370	2295	2295	2295	2295	1
566	20231103	113900	173765075	2300	2300	2300	2300	1
567	20231103	113800	173762775	2290	2290	2290	2290	250
568	20231103	113700	173190275	2290	2290	2290	2290	0
569	20231103	113600	173190275	2290	2290	2290	2290	0
570	20231103	113500	173190275	2290	2290	2290	2290	1
571	20231103	113400	173187985	2295	2295	2295	2295	39
572	20231103	113300	173098480	2295	2295	2295	2295	0
573	20231103	113200	173098480	2295	2295	2295	2295	6802
574	20231103	113100	157487890	2290	2290	2290	2290	0
575	20231103	113000	157487890	2290	2290	2290	2290	102
576	20231103	112900	157254310	2290	2290	2290	2290	0
577	20231103	112800	157254310	2290	2290	2290	2290	0
578	20231103	112700	157254310	2290	2290	2290	2290	1450
579	20231103	112600	153933810	2290	2290	2290	2290	45
580	20231103	112500	153830760	2290	2290	2290	2290	0
581	20231103	112400	153830760	2290	2290	2290	2290	0
582	20231103	112300	153830760	2290	2290	2290	2290	151
583	20231103	112200	153484970	2290	2290	2290	2290	0
584	20231103	112100	153484970	2290	2290	2290	2290	0
585	20231103	112000	153484970	2290	2290	2290	2290	0
586	20231103	111900	153484970	2290	2290	2290	2290	1567
587	20231103	111800	149896540	2290	2290	2290	2290	1
588	20231103	111700	149894250	2290	2290	2290	2290	2610
589	20231103	111600	143917350	2290	2290	2290	2290	1
590	20231103	111500	143915060	2295	2295	2295	2295	2020
591	20231103	111400	139279160	2290	2290	2290	2290	4000
592	20231103	111300	130119160	2285	2285	2285	2285	0
593	20231103	111200	130119160	2285	2285	2285	2285	0
594	20231103	111100	130119160	2285	2285	2285	2285	1100
595	20231103	111000	127605660	2290	2290	2290	2290	0
596	20231103	110900	127605660	2290	2290	2290	2290	0
597	20231103	110800	127605660	2290	2290	2290	2290	0
598	20231103	110700	127605660	2290	2290	2295	2280	4175
599	20231103	110600	118044910	2285	2285	2285	2285	3353
600	20231103	110500	110383305	2275	2275	2275	2275	0
601	20231103	110400	110383305	2275	2275	2275	2275	0
602	20231103	110300	110383305	2275	2275	2275	2275	200
603	20231103	110200	109928305	2270	2270	2270	2270	0
604	20231103	110100	109928305	2270	2270	2270	2270	12
605	20231103	110000	109901065	2280	2280	2280	2280	3969
606	20231103	105900	100851745	2275	2275	2275	2275	1
607	20231103	105800	100849470	2275	2275	2275	2275	300
608	20231103	105700	100166970	2275	2275	2275	2275	0
609	20231103	105600	100166970	2275	2275	2275	2275	1841
610	20231103	105500	95978695	2275	2275	2275	2275	10
611	20231103	105400	95955945	2275	2270	2275	2270	1345
612	20231103	105300	92901795	2270	2265	2270	2265	34
613	20231103	105200	92824640	2270	2270	2270	2270	0
614	20231103	105100	92824640	2270	2270	2270	2270	22
615	20231103	105000	92774700	2265	2265	2265	2265	2
616	20231103	104900	92770170	2265	2265	2265	2265	0
617	20231103	104800	92770170	2265	2265	2265	2265	25
618	20231103	104700	92713545	2260	2260	2260	2260	154
619	20231103	104600	92365505	2270	2270	2270	2270	0
620	20231103	104500	92365505	2270	2270	2270	2270	4
621	20231103	104400	92356425	2270	2270	2270	2270	0
622	20231103	104300	92356425	2270	2270	2270	2270	0
623	20231103	104200	92356425	2270	2270	2270	2270	0
624	20231103	104100	92356425	2270	2270	2270	2270	1
625	20231103	104000	92354155	2265	2265	2265	2265	0
626	20231103	103900	92354155	2265	2265	2265	2265	0
627	20231103	103800	92354155	2265	2265	2265	2265	0
628	20231103	103700	92354155	2265	2260	2265	2260	524
629	20231103	103600	91167815	2260	2260	2260	2260	0
630	20231103	103500	91167815	2260	2260	2260	2260	0
631	20231103	103400	91167815	2260	2260	2260	2260	0
632	20231103	103300	91167815	2260	2260	2260	2260	0
633	20231103	103200	91167815	2260	2260	2260	2260	0
634	20231103	103100	91167815	2260	2260	2260	2260	0
635	20231103	103000	91167815	2260	2260	2260	2260	0
636	20231103	102900	91167815	2260	2265	2265	2260	301
637	20231103	102800	90486055	2265	2265	2265	2265	28
638	20231103	102700	90422635	2265	2265	2265	2265	0
639	20231103	102600	90422635	2265	2265	2265	2265	500
640	20231103	102500	89290135	2265	2265	2265	2265	0
641	20231103	102400	89290135	2265	2265	2265	2265	0
642	20231103	102300	89290135	2265	2265	2265	2265	0
643	20231103	102200	89290135	2265	2265	2265	2265	0
644	20231103	102100	89290135	2265	2265	2265	2265	0
645	20231103	102000	89290135	2265	2265	2265	2265	0
646	20231103	101900	89290135	2265	2265	2265	2265	0
647	20231103	101800	89290135	2265	2265	2265	2265	0
648	20231103	101700	89290135	2265	2265	2265	2265	0
649	20231103	101600	89290135	2265	2265	2265	2265	31
650	20231103	101500	89219920	2270	2270	2270	2270	140
651	20231103	101400	88902120	2270	2270	2270	2270	0
652	20231103	101300	88902120	2270	2270	2270	2270	0
653	20231103	101200	88902120	2270	2270	2270	2270	3001
654	20231103	101100	82089850	2265	2265	2265	2265	0
655	20231103	101000	82089850	2265	2265	2265	2265	1110
656	20231103	100900	79575700	2260	2260	2260	2260	221
657	20231103	100800	79076240	2260	2260	2260	2260	0
658	20231103	100700	79076240	2260	2260	2260	2260	0
659	20231103	100600	79076240	2260	2260	2260	2260	0
660	20231103	100500	79076240	2260	2260	2260	2260	11
661	20231103	100400	79051380	2260	2260	2260	2260	0
662	20231103	100300	79051380	2260	2260	2260	2260	0
663	20231103	100200	79051380	2260	2260	2260	2260	2995
664	20231103	100100	72282680	2255	2255	2255	2255	0
665	20231103	100000	72282680	2255	2255	2255	2255	0
666	20231103	095900	72282680	2255	2255	2255	2255	300
667	20231103	095800	71606180	2255	2255	2255	2255	10
668	20231103	095700	71583630	2255	2255	2255	2255	0
669	20231103	095600	71583630	2255	2255	2255	2255	40
670	20231103	095500	71493430	2255	2250	2255	2250	64
671	20231103	095400	71349130	2250	2250	2250	2250	0
672	20231103	095300	71349130	2250	2250	2250	2250	1038
673	20231103	095200	69013630	2260	2260	2260	2260	0
674	20231103	095100	69013630	2260	2260	2260	2260	0
675	20231103	095000	69013630	2260	2260	2260	2260	4
676	20231103	094900	69004590	2250	2250	2250	2250	0
677	20231103	094800	69004590	2250	2250	2250	2250	1069
678	20231103	094700	66599340	2250	2250	2250	2250	192
679	20231103	094600	66167340	2250	2255	2255	2250	2000
680	20231103	094500	61659375	2255	2255	2255	2255	0
681	20231103	094400	61659375	2255	2255	2255	2255	0
682	20231103	094300	61659375	2255	2255	2255	2255	1032
683	20231103	094200	59332215	2255	2255	2255	2255	0
684	20231103	094100	59332215	2255	2255	2255	2255	0
685	20231103	094000	59332215	2255	2265	2265	2255	121
686	20231103	093900	59059140	2265	2265	2265	2265	910
687	20231103	093800	56997990	2265	2265	2265	2265	0
688	20231103	093700	56997990	2265	2265	2265	2265	0
689	20231103	093600	56997990	2265	2265	2265	2265	0
690	20231103	093500	56997990	2265	2265	2265	2265	346
691	20231103	093400	56214300	2265	2265	2265	2265	3
692	20231103	093300	56207505	2255	2265	2265	2255	4
693	20231103	093200	56198465	2265	2265	2265	2260	504
694	20231103	093100	55059405	2255	2255	2255	2255	2
695	20231103	093000	55054895	2255	2260	2260	2255	1460
696	20231103	092900	51755300	2260	2260	2260	2260	7
697	20231103	092800	51739480	2260	2260	2260	2260	354
698	20231103	092700	50939440	2260	2260	2260	2260	77
699	20231103	092600	50765420	2260	2265	2265	2260	803
700	20231103	092500	48948900	2265	2265	2265	2265	0
701	20231103	092400	48948900	2265	2260	2265	2260	153
702	20231103	092300	48602610	2260	2260	2260	2260	700
703	20231103	092200	47020610	2260	2260	2260	2260	0
704	20231103	092100	47020610	2260	2265	2265	2260	1000
705	20231103	092000	44757110	2265	2265	2265	2265	22
706	20231103	091900	44707280	2265	2265	2265	2265	23
707	20231103	091800	44655185	2270	2270	2270	2270	2040
708	20231103	091700	40024385	2270	2270	2270	2270	382
709	20231103	091600	39157245	2275	2275	2275	2275	1539
710	20231103	091500	35656020	2280	2280	2280	2280	74
711	20231103	091400	35487300	2280	2280	2280	2280	541
712	20231103	091300	34253820	2285	2275	2285	2275	2
713	20231103	091200	34249260	2280	2280	2280	2280	641
714	20231103	091100	32787780	2280	2280	2280	2280	12
715	20231103	091000	32760420	2270	2290	2290	2270	61
716	20231103	090900	32621730	2270	2280	2280	2270	4447
717	20231103	090800	22486070	2280	2280	2280	2280	1
718	20231103	090700	22483790	2280	2280	2280	2280	1619
719	20231103	090600	18792470	2280	2295	2295	2280	2652
720	20231103	090500	12741580	2295	2285	2300	2285	302
721	20231103	090400	12048990	2290	2285	2290	2285	1300
722	20231103	090300	9075935	2285	2290	2295	2285	2509
723	20231103	090200	3339450	2295	2285	2295	2285	200
724	20231103	090100	2881970	2285	2280	2285	2275	222
725	20231103	090000	2375760	2280	2280	2280	2280	1042