KissMeData/281820/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205300	353940520	20150	20150	20150	20150	2648
3	20231103	205200	353940520	20150	20150	20150	20150	0
4	20231103	205100	353940520	20150	20150	20150	20150	0
5	20231103	205000	353940520	20150	20150	20150	20150	0
6	20231103	204900	353940520	20150	20150	20150	20150	0
7	20231103	204800	353940520	20150	20150	20150	20150	0
8	20231103	204700	353940520	20150	20150	20150	20150	0
9	20231103	204600	353940520	20150	20150	20150	20150	0
10	20231103	204500	353940520	20150	20150	20150	20150	0
11	20231103	204400	353940520	20150	20150	20150	20150	0
12	20231103	204300	353940520	20150	20150	20150	20150	0
13	20231103	204200	353940520	20150	20150	20150	20150	0
14	20231103	204100	353940520	20150	20150	20150	20150	0
15	20231103	204000	353940520	20150	20150	20150	20150	0
16	20231103	203900	353940520	20150	20150	20150	20150	0
17	20231103	203800	353940520	20150	20150	20150	20150	0
18	20231103	203700	353940520	20150	20150	20150	20150	0
19	20231103	203600	353940520	20150	20150	20150	20150	0
20	20231103	203500	353940520	20150	20150	20150	20150	0
21	20231103	203400	353940520	20150	20150	20150	20150	0
22	20231103	203300	353940520	20150	20150	20150	20150	0
23	20231103	203200	353940520	20150	20150	20150	20150	0
24	20231103	203100	353940520	20150	20150	20150	20150	0
25	20231103	203000	353940520	20150	20150	20150	20150	0
26	20231103	202900	353940520	20150	20150	20150	20150	0
27	20231103	202800	353940520	20150	20150	20150	20150	0
28	20231103	202700	353940520	20150	20150	20150	20150	0
29	20231103	202600	353940520	20150	20150	20150	20150	0
30	20231103	202500	353940520	20150	20150	20150	20150	0
31	20231103	202400	353940520	20150	20150	20150	20150	0
32	20231103	202300	353940520	20150	20150	20150	20150	2648
33	20231103	202200	353940520	20150	20150	20150	20150	0
34	20231103	202100	353940520	20150	20150	20150	20150	0
35	20231103	202000	353940520	20150	20150	20150	20150	0
36	20231103	201900	353940520	20150	20150	20150	20150	0
37	20231103	201800	353940520	20150	20150	20150	20150	0
38	20231103	201700	353940520	20150	20150	20150	20150	0
39	20231103	201600	353940520	20150	20150	20150	20150	0
40	20231103	201500	353940520	20150	20150	20150	20150	0
41	20231103	201400	353940520	20150	20150	20150	20150	0
42	20231103	201300	353940520	20150	20150	20150	20150	0
43	20231103	201200	353940520	20150	20150	20150	20150	0
44	20231103	201100	353940520	20150	20150	20150	20150	0
45	20231103	201000	353940520	20150	20150	20150	20150	0
46	20231103	200900	353940520	20150	20150	20150	20150	0
47	20231103	200800	353940520	20150	20150	20150	20150	0
48	20231103	200700	353940520	20150	20150	20150	20150	0
49	20231103	200600	353940520	20150	20150	20150	20150	0
50	20231103	200500	353940520	20150	20150	20150	20150	0
51	20231103	200400	353940520	20150	20150	20150	20150	0
52	20231103	200300	353940520	20150	20150	20150	20150	0
53	20231103	200200	353940520	20150	20150	20150	20150	0
54	20231103	200100	353940520	20150	20150	20150	20150	0
55	20231103	200000	353940520	20150	20150	20150	20150	0
56	20231103	195900	353940520	20150	20150	20150	20150	0
57	20231103	195800	353940520	20150	20150	20150	20150	0
58	20231103	195700	353940520	20150	20150	20150	20150	0
59	20231103	195600	353940520	20150	20150	20150	20150	0
60	20231103	195500	353940520	20150	20150	20150	20150	0
61	20231103	195400	353940520	20150	20150	20150	20150	0
62	20231103	195300	353940520	20150	20150	20150	20150	2648
63	20231103	195200	353940520	20150	20150	20150	20150	0
64	20231103	195100	353940520	20150	20150	20150	20150	0
65	20231103	195000	353940520	20150	20150	20150	20150	0
66	20231103	194900	353940520	20150	20150	20150	20150	0
67	20231103	194800	353940520	20150	20150	20150	20150	0
68	20231103	194700	353940520	20150	20150	20150	20150	0
69	20231103	194600	353940520	20150	20150	20150	20150	0
70	20231103	194500	353940520	20150	20150	20150	20150	0
71	20231103	194400	353940520	20150	20150	20150	20150	0
72	20231103	194300	353940520	20150	20150	20150	20150	0
73	20231103	194200	353940520	20150	20150	20150	20150	0
74	20231103	194100	353940520	20150	20150	20150	20150	0
75	20231103	194000	353940520	20150	20150	20150	20150	0
76	20231103	193900	353940520	20150	20150	20150	20150	0
77	20231103	193800	353940520	20150	20150	20150	20150	0
78	20231103	193700	353940520	20150	20150	20150	20150	0
79	20231103	193600	353940520	20150	20150	20150	20150	0
80	20231103	193500	353940520	20150	20150	20150	20150	0
81	20231103	193400	353940520	20150	20150	20150	20150	0
82	20231103	193300	353940520	20150	20150	20150	20150	0
83	20231103	193200	353940520	20150	20150	20150	20150	0
84	20231103	193100	353940520	20150	20150	20150	20150	0
85	20231103	193000	353940520	20150	20150	20150	20150	0
86	20231103	192900	353940520	20150	20150	20150	20150	0
87	20231103	192800	353940520	20150	20150	20150	20150	0
88	20231103	192700	353940520	20150	20150	20150	20150	0
89	20231103	192600	353940520	20150	20150	20150	20150	0
90	20231103	192500	353940520	20150	20150	20150	20150	0
91	20231103	192400	353940520	20150	20150	20150	20150	0
92	20231103	192300	353940520	20150	20150	20150	20150	2648
93	20231103	192200	353940520	20150	20150	20150	20150	0
94	20231103	192100	353940520	20150	20150	20150	20150	0
95	20231103	192000	353940520	20150	20150	20150	20150	0
96	20231103	191900	353940520	20150	20150	20150	20150	0
97	20231103	191800	353940520	20150	20150	20150	20150	0
98	20231103	191700	353940520	20150	20150	20150	20150	0
99	20231103	191600	353940520	20150	20150	20150	20150	0
100	20231103	191500	353940520	20150	20150	20150	20150	0
101	20231103	191400	353940520	20150	20150	20150	20150	0
102	20231103	191300	353940520	20150	20150	20150	20150	0
103	20231103	191200	353940520	20150	20150	20150	20150	0
104	20231103	191100	353940520	20150	20150	20150	20150	0
105	20231103	191000	353940520	20150	20150	20150	20150	0
106	20231103	190900	353940520	20150	20150	20150	20150	0
107	20231103	190800	353940520	20150	20150	20150	20150	0
108	20231103	190700	353940520	20150	20150	20150	20150	0
109	20231103	190600	353940520	20150	20150	20150	20150	0
110	20231103	190500	353940520	20150	20150	20150	20150	0
111	20231103	190400	353940520	20150	20150	20150	20150	0
112	20231103	190300	353940520	20150	20150	20150	20150	0
113	20231103	190200	353940520	20150	20150	20150	20150	0
114	20231103	190100	353940520	20150	20150	20150	20150	0
115	20231103	190000	353940520	20150	20150	20150	20150	0
116	20231103	185900	353940520	20150	20150	20150	20150	0
117	20231103	185800	353940520	20150	20150	20150	20150	0
118	20231103	185700	353940520	20150	20150	20150	20150	0
119	20231103	185600	353940520	20150	20150	20150	20150	0
120	20231103	185500	353940520	20150	20150	20150	20150	0
121	20231103	185400	353940520	20150	20150	20150	20150	0
122	20231103	185300	353940520	20150	20150	20150	20150	2648
123	20231103	185200	353940520	20150	20150	20150	20150	0
124	20231103	185100	353940520	20150	20150	20150	20150	0
125	20231103	185000	353940520	20150	20150	20150	20150	0
126	20231103	184900	353940520	20150	20150	20150	20150	0
127	20231103	184800	353940520	20150	20150	20150	20150	0
128	20231103	184700	353940520	20150	20150	20150	20150	0
129	20231103	184600	353940520	20150	20150	20150	20150	0
130	20231103	184500	353940520	20150	20150	20150	20150	0
131	20231103	184400	353940520	20150	20150	20150	20150	0
132	20231103	184300	353940520	20150	20150	20150	20150	0
133	20231103	184200	353940520	20150	20150	20150	20150	0
134	20231103	184100	353940520	20150	20150	20150	20150	0
135	20231103	184000	353940520	20150	20150	20150	20150	0
136	20231103	183900	353940520	20150	20150	20150	20150	0
137	20231103	183800	353940520	20150	20150	20150	20150	0
138	20231103	183700	353940520	20150	20150	20150	20150	0
139	20231103	183600	353940520	20150	20150	20150	20150	0
140	20231103	183500	353940520	20150	20150	20150	20150	0
141	20231103	183400	353940520	20150	20150	20150	20150	0
142	20231103	183300	353940520	20150	20150	20150	20150	0
143	20231103	183200	353940520	20150	20150	20150	20150	0
144	20231103	183100	353940520	20150	20150	20150	20150	0
145	20231103	183000	353940520	20150	20150	20150	20150	0
146	20231103	182900	353940520	20150	20150	20150	20150	0
147	20231103	182800	353940520	20150	20150	20150	20150	0
148	20231103	182700	353940520	20150	20150	20150	20150	0
149	20231103	182600	353940520	20150	20150	20150	20150	0
150	20231103	182500	353940520	20150	20150	20150	20150	0
151	20231103	182400	353940520	20150	20150	20150	20150	0
152	20231103	182300	353940520	20150	20150	20150	20150	2648
153	20231103	182200	353940520	20150	20150	20150	20150	0
154	20231103	182100	353940520	20150	20150	20150	20150	0
155	20231103	182000	353940520	20150	20150	20150	20150	0
156	20231103	181900	353940520	20150	20150	20150	20150	0
157	20231103	181800	353940520	20150	20150	20150	20150	0
158	20231103	181700	353940520	20150	20150	20150	20150	0
159	20231103	181600	353940520	20150	20150	20150	20150	0
160	20231103	181500	353940520	20150	20150	20150	20150	0
161	20231103	181400	353940520	20150	20150	20150	20150	0
162	20231103	181300	353940520	20150	20150	20150	20150	0
163	20231103	181200	353940520	20150	20150	20150	20150	0
164	20231103	181100	353940520	20150	20150	20150	20150	0
165	20231103	181000	353940520	20150	20150	20150	20150	0
166	20231103	180900	353940520	20150	20150	20150	20150	0
167	20231103	180800	353940520	20150	20150	20150	20150	0
168	20231103	180700	353940520	20150	20150	20150	20150	0
169	20231103	180600	353940520	20150	20150	20150	20150	0
170	20231103	180500	353940520	20150	20150	20150	20150	0
171	20231103	180400	353940520	20150	20150	20150	20150	0
172	20231103	180300	353940520	20150	20150	20150	20150	0
173	20231103	180200	353940520	20150	20150	20150	20150	0
174	20231103	180100	353940520	20150	20150	20150	20150	0
175	20231103	180000	353940520	20150	20150	20150	20150	0
176	20231103	175900	353940520	20150	20150	20150	20150	0
177	20231103	175800	353940520	20150	20150	20150	20150	0
178	20231103	175700	353940520	20150	20150	20150	20150	0
179	20231103	175600	353940520	20150	20150	20150	20150	0
180	20231103	175500	353940520	20150	20150	20150	20150	0
181	20231103	175400	353940520	20150	20150	20150	20150	0
182	20231103	175300	353940520	20150	20150	20150	20150	2648
183	20231103	175200	353940520	20150	20150	20150	20150	0
184	20231103	175100	353940520	20150	20150	20150	20150	0
185	20231103	175000	353940520	20150	20150	20150	20150	0
186	20231103	174900	353940520	20150	20150	20150	20150	0
187	20231103	174800	353940520	20150	20150	20150	20150	0
188	20231103	174700	353940520	20150	20150	20150	20150	0
189	20231103	174600	353940520	20150	20150	20150	20150	0
190	20231103	174500	353940520	20150	20150	20150	20150	0
191	20231103	174400	353940520	20150	20150	20150	20150	0
192	20231103	174300	353940520	20150	20150	20150	20150	0
193	20231103	174200	353940520	20150	20150	20150	20150	0
194	20231103	174100	353940520	20150	20150	20150	20150	0
195	20231103	174000	353940520	20150	20150	20150	20150	0
196	20231103	173900	353940520	20150	20150	20150	20150	0
197	20231103	173800	353940520	20150	20150	20150	20150	0
198	20231103	173700	353940520	20150	20150	20150	20150	0
199	20231103	173600	353940520	20150	20150	20150	20150	0
200	20231103	173500	353940520	20150	20150	20150	20150	0
201	20231103	173400	353940520	20150	20150	20150	20150	0
202	20231103	173300	353940520	20150	20150	20150	20150	0
203	20231103	173200	353940520	20150	20150	20150	20150	0
204	20231103	173100	353940520	20150	20150	20150	20150	0
205	20231103	173000	353940520	20150	20150	20150	20150	0
206	20231103	172900	353940520	20150	20150	20150	20150	0
207	20231103	172800	353940520	20150	20150	20150	20150	0
208	20231103	172700	353940520	20150	20150	20150	20150	0
209	20231103	172600	353940520	20150	20150	20150	20150	0
210	20231103	172500	353940520	20150	20150	20150	20150	0
211	20231103	172400	353940520	20150	20150	20150	20150	0
212	20231103	172300	353940520	20150	20150	20150	20150	2648
213	20231103	172200	353940520	20150	20150	20150	20150	0
214	20231103	172100	353940520	20150	20150	20150	20150	0
215	20231103	172000	353940520	20150	20150	20150	20150	0
216	20231103	171900	353940520	20150	20150	20150	20150	0
217	20231103	171800	353940520	20150	20150	20150	20150	0
218	20231103	171700	353940520	20150	20150	20150	20150	0
219	20231103	171600	353940520	20150	20150	20150	20150	0
220	20231103	171500	353940520	20150	20150	20150	20150	0
221	20231103	171400	353940520	20150	20150	20150	20150	0
222	20231103	171300	353940520	20150	20150	20150	20150	0
223	20231103	171200	353940520	20150	20150	20150	20150	0
224	20231103	171100	353940520	20150	20150	20150	20150	0
225	20231103	171000	353940520	20150	20150	20150	20150	0
226	20231103	170900	353940520	20150	20150	20150	20150	0
227	20231103	170800	353940520	20150	20150	20150	20150	0
228	20231103	170700	353940520	20150	20150	20150	20150	0
229	20231103	170600	353940520	20150	20150	20150	20150	0
230	20231103	170500	353940520	20150	20150	20150	20150	0
231	20231103	170400	353940520	20150	20150	20150	20150	0
232	20231103	170300	353940520	20150	20150	20150	20150	0
233	20231103	170200	353940520	20150	20150	20150	20150	0
234	20231103	170100	353940520	20150	20150	20150	20150	0
235	20231103	170000	353940520	20150	20150	20150	20150	0
236	20231103	165900	353940520	20150	20150	20150	20150	0
237	20231103	165800	353940520	20150	20150	20150	20150	0
238	20231103	165700	353940520	20150	20150	20150	20150	0
239	20231103	165600	353940520	20150	20150	20150	20150	0
240	20231103	165500	353940520	20150	20150	20150	20150	0
241	20231103	165400	353940520	20150	20150	20150	20150	0
242	20231103	165300	353940520	20150	20150	20150	20150	2648
243	20231103	165200	353940520	20150	20150	20150	20150	0
244	20231103	165100	353940520	20150	20150	20150	20150	0
245	20231103	165000	353940520	20150	20150	20150	20150	0
246	20231103	164900	353940520	20150	20150	20150	20150	0
247	20231103	164800	353940520	20150	20150	20150	20150	0
248	20231103	164700	353940520	20150	20150	20150	20150	0
249	20231103	164600	353940520	20150	20150	20150	20150	0
250	20231103	164500	353940520	20150	20150	20150	20150	0
251	20231103	164400	353940520	20150	20150	20150	20150	0
252	20231103	164300	353940520	20150	20150	20150	20150	0
253	20231103	164200	353940520	20150	20150	20150	20150	0
254	20231103	164100	353940520	20150	20150	20150	20150	0
255	20231103	164000	353940520	20150	20150	20150	20150	0
256	20231103	163900	353940520	20150	20150	20150	20150	0
257	20231103	163800	353940520	20150	20150	20150	20150	0
258	20231103	163700	353940520	20150	20150	20150	20150	0
259	20231103	163600	353940520	20150	20150	20150	20150	0
260	20231103	163500	353940520	20150	20150	20150	20150	0
261	20231103	163400	353940520	20150	20150	20150	20150	0
262	20231103	163300	353940520	20150	20150	20150	20150	0
263	20231103	163200	353940520	20150	20150	20150	20150	0
264	20231103	163100	353940520	20150	20150	20150	20150	0
265	20231103	163000	353940520	20150	20150	20150	20150	0
266	20231103	162900	353940520	20150	20150	20150	20150	0
267	20231103	162800	353940520	20150	20150	20150	20150	0
268	20231103	162700	353940520	20150	20150	20150	20150	0
269	20231103	162600	353940520	20150	20150	20150	20150	0
270	20231103	162500	353940520	20150	20150	20150	20150	0
271	20231103	162400	353940520	20150	20150	20150	20150	0
272	20231103	162300	353940520	20150	20150	20150	20150	2648
273	20231103	162200	353940520	20150	20150	20150	20150	0
274	20231103	162100	353940520	20150	20150	20150	20150	0
275	20231103	162000	353940520	20150	20150	20150	20150	0
276	20231103	161900	353940520	20150	20150	20150	20150	0
277	20231103	161800	353940520	20150	20150	20150	20150	0
278	20231103	161700	353940520	20150	20150	20150	20150	0
279	20231103	161600	353940520	20150	20150	20150	20150	0
280	20231103	161500	353940520	20150	20150	20150	20150	0
281	20231103	161400	353940520	20150	20150	20150	20150	0
282	20231103	161300	353940520	20150	20150	20150	20150	0
283	20231103	161200	353940520	20150	20150	20150	20150	0
284	20231103	161100	353940520	20150	20150	20150	20150	0
285	20231103	161000	353940520	20150	20150	20150	20150	0
286	20231103	160900	353940520	20150	20150	20150	20150	0
287	20231103	160800	353940520	20150	20150	20150	20150	0
288	20231103	160700	353940520	20150	20150	20150	20150	0
289	20231103	160600	353940520	20150	20150	20150	20150	0
290	20231103	160500	353940520	20150	20150	20150	20150	0
291	20231103	160400	353940520	20150	20150	20150	20150	0
292	20231103	160300	353940520	20150	20150	20150	20150	0
293	20231103	160200	353940520	20150	20150	20150	20150	0
294	20231103	160100	353940520	20150	20150	20150	20150	0
295	20231103	160000	353940520	20150	20150	20150	20150	0
296	20231103	155900	353940520	20150	20150	20150	20150	0
297	20231103	155800	353940520	20150	20150	20150	20150	0
298	20231103	155700	353940520	20150	20150	20150	20150	0
299	20231103	155600	353940520	20150	20150	20150	20150	0
300	20231103	155500	353940520	20150	20150	20150	20150	0
301	20231103	155400	353940520	20150	20150	20150	20150	0
302	20231103	155300	353940520	20150	20150	20150	20150	2648
303	20231103	155200	353940520	20150	20150	20150	20150	0
304	20231103	155100	353940520	20150	20150	20150	20150	0
305	20231103	155000	353940520	20150	20150	20150	20150	0
306	20231103	154900	353940520	20150	20150	20150	20150	0
307	20231103	154800	353940520	20150	20150	20150	20150	0
308	20231103	154700	353940520	20150	20150	20150	20150	0
309	20231103	154600	353940520	20150	20150	20150	20150	0
310	20231103	154500	353940520	20150	20150	20150	20150	0
311	20231103	154400	353940520	20150	20150	20150	20150	0
312	20231103	154300	353940520	20150	20150	20150	20150	0
313	20231103	154200	353940520	20150	20150	20150	20150	0
314	20231103	154100	353940520	20150	20150	20150	20150	0
315	20231103	154000	353940520	20150	20150	20150	20150	0
316	20231103	153900	353940520	20150	20150	20150	20150	0
317	20231103	153800	353940520	20150	20150	20150	20150	0
318	20231103	153700	353940520	20150	20150	20150	20150	0
319	20231103	153600	353940520	20150	20150	20150	20150	0
320	20231103	153500	353940520	20150	20150	20150	20150	0
321	20231103	153400	353940520	20150	20150	20150	20150	0
322	20231103	153300	353940520	20150	20150	20150	20150	0
323	20231103	153200	353940520	20150	20150	20150	20150	0
324	20231103	153100	353940520	20150	20150	20150	20150	0
325	20231103	153000	353940520	20150	20150	20150	20150	2648
326	20231103	152900	300583320	20350	20350	20350	20350	0
327	20231103	152800	300583320	20350	20350	20350	20350	0
328	20231103	152700	300583320	20350	20350	20350	20350	0
329	20231103	152600	300583320	20350	20350	20350	20350	0
330	20231103	152500	300583320	20350	20350	20350	20350	0
331	20231103	152400	300583320	20350	20350	20350	20350	0
332	20231103	152300	300583320	20350	20350	20350	20350	0
333	20231103	152200	300583320	20350	20350	20350	20350	0
334	20231103	152100	300583320	20350	20350	20350	20350	0
335	20231103	152000	300583320	20350	20350	20350	20350	0
336	20231103	151900	300583320	20350	20350	20350	20250	63
337	20231103	151800	299302370	20250	20250	20250	20250	2
338	20231103	151700	299261870	20350	20350	20350	20300	36
339	20231103	151600	298530970	20350	20350	20350	20350	2
340	20231103	151500	298490270	20350	20300	20350	20300	3
341	20231103	151400	298429320	20350	20350	20350	20300	14
342	20231103	151300	298145020	20300	20300	20300	20300	2
343	20231103	151200	298104420	20350	20350	20400	20300	40
344	20231103	151100	297290470	20350	20350	20350	20300	36
345	20231103	151000	296557970	20350	20250	20350	20250	2
346	20231103	150900	296517370	20350	20350	20350	20350	0
347	20231103	150800	296517370	20350	20250	20350	20250	5
348	20231103	150700	296416020	20350	20350	20350	20350	31
349	20231103	150600	295785170	20350	20350	20350	20350	0
350	20231103	150500	295785170	20350	20350	20350	20350	1
351	20231103	150400	295764820	20350	20350	20350	20350	0
352	20231103	150300	295764820	20350	20350	20350	20350	5
353	20231103	150200	295663070	20350	20350	20350	20350	25
354	20231103	150100	295154320	20350	20350	20350	20350	27
355	20231103	150000	294604870	20300	20300	20300	20300	7
356	20231103	145900	294462770	20400	20250	20400	20250	6
357	20231103	145800	294341120	20300	20300	20300	20300	0
358	20231103	145700	294341120	20300	20300	20300	20300	0
359	20231103	145600	294341120	20300	20300	20300	20300	0
360	20231103	145500	294341120	20300	20300	20300	20300	25
361	20231103	145400	293833620	20350	20400	20400	20350	45
362	20231103	145300	292917820	20400	20400	20400	20400	0
363	20231103	145200	292917820	20400	20400	20400	20400	2
364	20231103	145100	292877020	20400	20400	20400	20400	7
365	20231103	145000	292734220	20400	20400	20400	20400	24
366	20231103	144900	292244620	20400	20400	20400	20400	6
367	20231103	144800	292122220	20350	20400	20400	20350	22
368	20231103	144700	291673470	20400	20400	20400	20350	29
369	20231103	144600	291081920	20400	20400	20400	20400	6
370	20231103	144500	290959520	20400	20400	20400	20400	27
371	20231103	144400	290408720	20400	20400	20400	20400	22
372	20231103	144300	289959920	20400	20400	20400	20400	50
373	20231103	144200	288939920	20400	20400	20400	20400	5
374	20231103	144100	288837920	20400	20400	20400	20400	28
375	20231103	144000	288266720	20350	20400	20400	20350	47
376	20231103	143900	287309120	20400	20400	20400	20400	32
377	20231103	143800	286656320	20400	20400	20400	20400	6
378	20231103	143700	286533920	20400	20400	20400	20350	120
379	20231103	143600	284088420	20400	20400	20400	20400	31
380	20231103	143500	283456020	20400	20400	20400	20400	29
381	20231103	143400	282864420	20400	20400	20400	20400	6
382	20231103	143300	282742020	20400	20400	20400	20400	271
383	20231103	143200	277213620	20400	20400	20400	20400	23
384	20231103	143100	276744420	20400	20400	20400	20400	29
385	20231103	143000	276152820	20400	20400	20400	20400	5
386	20231103	142900	276050820	20400	20400	20400	20400	28
387	20231103	142800	275479620	20400	20400	20400	20400	22
388	20231103	142700	275030820	20350	20400	20400	20350	27
389	20231103	142600	274480420	20400	20400	20400	20400	15
390	20231103	142500	274174420	20400	20400	20400	20400	22
391	20231103	142400	273725620	20400	20400	20400	20400	27
392	20231103	142300	273174820	20400	20400	20400	20400	6
393	20231103	142200	273052420	20400	20400	20400	20400	29
394	20231103	142100	272460820	20400	20400	20400	20400	55
395	20231103	142000	271338820	20400	20400	20400	20400	31
396	20231103	141900	270706420	20400	20400	20400	20400	6
397	20231103	141800	270584020	20400	20400	20400	20400	28
398	20231103	141700	270012820	20350	20400	20400	20350	32
399	20231103	141600	269360520	20400	20400	20400	20350	96
400	20231103	141500	267406220	20400	20400	20400	20400	6
401	20231103	141400	267283820	20350	20350	20350	20350	73
402	20231103	141300	265798270	20350	20350	20350	20350	23
403	20231103	141200	265330220	20350	20350	20350	20350	69
404	20231103	141100	263926070	20350	20350	20350	20350	14
405	20231103	141000	263641170	20350	20350	20350	20350	30
406	20231103	140900	263030670	20350	20350	20350	20350	53
407	20231103	140800	261952120	20300	20350	20350	20300	20
408	20231103	140700	261545170	20350	20350	20350	20350	14
409	20231103	140600	261260270	20350	20350	20350	20350	27
410	20231103	140500	260710820	20350	20350	20350	20350	23
411	20231103	140400	260242770	20350	20350	20350	20350	20
412	20231103	140300	259835770	20350	20350	20350	20350	24
413	20231103	140200	259347370	20350	20350	20350	20350	66
414	20231103	140100	258004270	20350	20350	20350	20350	28
415	20231103	140000	257434470	20350	20350	20350	20350	40
416	20231103	135900	256620470	20350	20350	20350	20350	55
417	20231103	135800	255501220	20350	20350	20350	20350	22
418	20231103	135700	255053520	20200	20300	20350	20200	73
419	20231103	135600	253572920	20300	20300	20300	20300	5
420	20231103	135500	253471420	20300	20300	20300	20300	29
421	20231103	135400	252882720	20300	20300	20300	20300	23
422	20231103	135300	252415820	20300	20300	20300	20300	24
423	20231103	135200	251928620	20300	20300	20300	20300	38
424	20231103	135100	251157220	20300	20300	20300	20300	28
425	20231103	135000	250588820	20300	20300	20300	20300	29
426	20231103	134900	250000120	20300	20300	20300	20300	20
427	20231103	134800	249594120	20300	20300	20300	20300	15
428	20231103	134700	249289620	20300	20300	20300	20300	28
429	20231103	134600	248721220	20300	20250	20300	20250	60
430	20231103	134500	247505920	20250	20250	20250	20250	114
431	20231103	134400	245197420	20250	20250	20250	20250	13
432	20231103	134300	244934170	20250	20250	20250	20250	69
433	20231103	134200	243536920	20200	20250	20250	20200	57
434	20231103	134100	242384720	20250	20250	20250	20250	8
435	20231103	134000	242222720	20250	20250	20250	20250	8
436	20231103	133900	242060720	20250	20250	20250	20250	16
437	20231103	133800	241736720	20250	20250	20250	20250	18
438	20231103	133700	241372220	20250	20250	20250	20250	1
439	20231103	133600	241351970	20250	20250	20250	20250	8
440	20231103	133500	241189970	20250	20200	20250	20200	17
441	20231103	133400	240846170	20200	20200	20200	20200	8
442	20231103	133300	240684570	20200	20200	20200	20200	36
443	20231103	133200	239957370	20250	20250	20250	20200	79
444	20231103	133100	238360120	20250	20250	20250	20200	22
445	20231103	133000	237914720	20200	20250	20250	20200	25
446	20231103	132900	237408670	20250	20200	20250	20200	10
447	20231103	132800	237206220	20200	20200	20200	20200	0
448	20231103	132700	237206220	20200	20200	20200	20200	2
449	20231103	132600	237165820	20250	20250	20250	20250	2
450	20231103	132500	237125320	20250	20250	20250	20250	0
451	20231103	132400	237125320	20250	20250	20250	20250	0
452	20231103	132300	237125320	20250	20250	20250	20250	1
453	20231103	132200	237105070	20200	20200	20200	20200	0
454	20231103	132100	237105070	20200	20200	20200	20200	0
455	20231103	132000	237105070	20200	20250	20250	20200	15
456	20231103	131900	236801570	20200	20200	20200	20200	3
457	20231103	131800	236740970	20250	20250	20250	20250	9
458	20231103	131700	236558720	20250	20200	20250	20200	26
459	20231103	131600	236032270	20200	20200	20200	20200	2
460	20231103	131500	235991870	20200	20200	20200	20150	19
461	20231103	131400	235608170	20200	20200	20200	20200	0
462	20231103	131300	235608170	20200	20200	20200	20200	9
463	20231103	131200	235426370	20200	20200	20200	20200	9
464	20231103	131100	235244570	20200	20200	20200	20200	10
465	20231103	131000	235042570	20200	20200	20200	20200	9
466	20231103	130900	234860770	20200	20150	20200	20150	3
467	20231103	130800	234800270	20200	20200	20200	20200	9
468	20231103	130700	234618470	20200	20200	20200	20200	9
469	20231103	130600	234436670	20200	20200	20200	20200	9
470	20231103	130500	234254870	20100	20150	20150	20100	11
471	20231103	130400	234033370	20200	20200	20200	20200	10
472	20231103	130300	233831370	20150	20150	20150	20150	0
473	20231103	130200	233831370	20150	20100	20150	20100	3
474	20231103	130100	233771020	20100	20100	20100	20100	0
475	20231103	130000	233771020	20100	20100	20100	20100	0
476	20231103	125900	233771020	20100	20100	20100	20100	0
477	20231103	125800	233771020	20100	20100	20100	20100	2
478	20231103	125700	233730820	20250	20250	20250	20250	0
479	20231103	125600	233730820	20250	20250	20250	20250	0
480	20231103	125500	233730820	20250	20250	20250	20250	3
481	20231103	125400	233670070	20100	20100	20100	20100	0
482	20231103	125300	233670070	20100	20100	20100	20100	1
483	20231103	125200	233649970	20100	20100	20100	20100	0
484	20231103	125100	233649970	20100	20100	20100	20100	3
485	20231103	125000	233589670	20100	20100	20100	20100	0
486	20231103	124900	233589670	20100	20100	20100	20100	2
487	20231103	124800	233549470	20100	20100	20100	20100	0
488	20231103	124700	233549470	20100	20100	20100	20100	2
489	20231103	124600	233509270	20250	20250	20250	20250	2
490	20231103	124500	233468770	20250	20250	20250	20250	0
491	20231103	124400	233468770	20250	20250	20250	20250	1
492	20231103	124300	233448520	20150	20150	20150	20150	257
493	20231103	124200	228269970	20150	20150	20150	20150	200
494	20231103	124100	224239970	20150	20150	20150	20150	1
495	20231103	124000	224219820	20250	20250	20250	20250	39
496	20231103	123900	223430070	20150	20150	20150	20150	0
497	20231103	123800	223430070	20150	20150	20150	20150	0
498	20231103	123700	223430070	20150	20150	20150	20150	0
499	20231103	123600	223430070	20150	20150	20150	20150	2
500	20231103	123500	223389770	20200	20200	20200	20200	10
501	20231103	123400	223187770	20200	20200	20200	20200	0
502	20231103	123300	223187770	20200	20200	20200	20200	0
503	20231103	123200	223187770	20200	20200	20200	20200	2
504	20231103	123100	223147370	20250	20250	20250	20250	3
505	20231103	123000	223086620	20250	20200	20250	20200	58
506	20231103	122900	221913620	20200	20200	20200	20200	2
507	20231103	122800	221873220	20250	20250	20250	20250	0
508	20231103	122700	221873220	20250	20250	20250	20250	0
509	20231103	122600	221873220	20250	20250	20250	20250	0
510	20231103	122500	221873220	20250	20200	20250	20200	3
511	20231103	122400	221812570	20200	20200	20200	20200	0
512	20231103	122300	221812570	20200	20200	20200	20200	2
513	20231103	122200	221772170	20250	20250	20250	20250	28
514	20231103	122100	221205170	20200	20200	20200	20200	10
515	20231103	122000	221003170	20250	20250	20250	20250	1
516	20231103	121900	220982920	20200	20200	20200	20200	0
517	20231103	121800	220982920	20200	20200	20200	20200	0
518	20231103	121700	220982920	20200	20200	20200	20200	3
519	20231103	121600	220922320	20150	20150	20150	20150	0
520	20231103	121500	220922320	20150	20150	20150	20150	0
521	20231103	121400	220922320	20150	20200	20200	20150	3
522	20231103	121300	220861770	20250	20250	20250	20250	0
523	20231103	121200	220861770	20250	20250	20250	20250	2
524	20231103	121100	220821270	20250	20250	20250	20250	0
525	20231103	121000	220821270	20250	20250	20250	20250	0
526	20231103	120900	220821270	20250	20250	20250	20250	2
527	20231103	120800	220780770	20250	20250	20250	20250	0
528	20231103	120700	220780770	20250	20250	20250	20250	0
529	20231103	120600	220780770	20250	20250	20250	20250	0
530	20231103	120500	220780770	20250	20200	20250	20200	2
531	20231103	120400	220740320	20250	20250	20250	20250	0
532	20231103	120300	220740320	20250	20250	20250	20150	5
533	20231103	120200	220639270	20200	20200	20200	20200	1
534	20231103	120100	220619070	20250	20200	20250	20200	7
535	20231103	120000	220477620	20250	20250	20250	20250	0
536	20231103	115900	220477620	20250	20250	20250	20250	0
537	20231103	115800	220477620	20250	20150	20250	20150	127
538	20231103	115700	217917170	20150	20150	20150	20150	2
539	20231103	115600	217876870	20150	20150	20150	20150	0
540	20231103	115500	217876870	20150	20150	20150	20150	0
541	20231103	115400	217876870	20150	20150	20150	20150	0
542	20231103	115300	217876870	20150	20150	20150	20150	1
543	20231103	115200	217856720	20200	20150	20200	20150	18
544	20231103	115100	217493270	20200	20200	20200	20200	73
545	20231103	115000	216018670	20200	20200	20200	20200	0
546	20231103	114900	216018670	20200	20200	20200	20200	0
547	20231103	114800	216018670	20200	20200	20200	20200	7
548	20231103	114700	215877270	20150	20150	20150	20150	0
549	20231103	114600	215877270	20150	20150	20150	20150	0
550	20231103	114500	215877270	20150	20150	20150	20150	0
551	20231103	114400	215877270	20150	20150	20150	20150	0
552	20231103	114300	215877270	20150	20150	20150	20150	0
553	20231103	114200	215877270	20150	20150	20150	20150	0
554	20231103	114100	215877270	20150	20150	20150	20150	4
555	20231103	114000	215796670	20200	20200	20200	20200	37
556	20231103	113900	215049270	20150	20150	20150	20150	1
557	20231103	113800	215029120	20150	20150	20150	20150	0
558	20231103	113700	215029120	20150	20150	20150	20150	0
559	20231103	113600	215029120	20150	20150	20150	20150	0
560	20231103	113500	215029120	20150	20150	20150	20150	0
561	20231103	113400	215029120	20150	20150	20150	20150	0
562	20231103	113300	215029120	20150	20150	20150	20150	0
563	20231103	113200	215029120	20150	20150	20150	20150	0
564	20231103	113100	215029120	20150	20150	20150	20150	2
565	20231103	113000	214988820	20150	20200	20200	20150	64
566	20231103	112900	213696170	20200	20200	20200	20200	1
567	20231103	112800	213675970	20250	20250	20250	20250	0
568	20231103	112700	213675970	20250	20250	20250	20250	0
569	20231103	112600	213675970	20250	20250	20250	20250	2
570	20231103	112500	213635470	20250	20250	20250	20250	1
571	20231103	112400	213615220	20250	20250	20250	20250	0
572	20231103	112300	213615220	20250	20250	20250	20250	0
573	20231103	112200	213615220	20250	20250	20250	20250	0
574	20231103	112100	213615220	20250	20250	20250	20250	0
575	20231103	112000	213615220	20250	20250	20250	20250	2
576	20231103	111900	213574720	20250	20200	20250	20200	46
577	20231103	111800	212643370	20200	20200	20200	20200	0
578	20231103	111700	212643370	20200	20200	20200	20200	1
579	20231103	111600	212623170	20200	20200	20200	20200	0
580	20231103	111500	212623170	20200	20250	20250	20200	288
581	20231103	111400	206791220	20300	20300	20300	20300	11
582	20231103	111300	206567920	20250	20250	20250	20250	193
583	20231103	111200	202659670	20150	20150	20150	20150	0
584	20231103	111100	202659670	20150	20150	20150	20150	0
585	20231103	111000	202659670	20150	20150	20150	20150	0
586	20231103	110900	202659670	20150	20150	20150	20150	0
587	20231103	110800	202659670	20150	20150	20150	20150	3
588	20231103	110700	202599220	20200	20200	20200	20200	0
589	20231103	110600	202599220	20200	20200	20200	20200	0
590	20231103	110500	202599220	20200	20200	20200	20200	161
591	20231103	110400	199347020	20250	20250	20250	20250	0
592	20231103	110300	199347020	20250	20250	20250	20250	1
593	20231103	110200	199326770	20250	20250	20250	20250	150
594	20231103	110100	196289270	20250	20250	20250	20250	0
595	20231103	110000	196289270	20250	20250	20250	20250	0
596	20231103	105900	196289270	20250	20250	20250	20250	26
597	20231103	105800	195762770	20200	20200	20200	20200	0
598	20231103	105700	195762770	20200	20200	20200	20200	3
599	20231103	105600	195702170	20250	20250	20250	20250	0
600	20231103	105500	195702170	20250	20250	20250	20250	0
601	20231103	105400	195702170	20250	20250	20250	20250	50
602	20231103	105300	194689670	20300	20300	20300	20300	0
603	20231103	105200	194689670	20300	20200	20300	20200	79
604	20231103	105100	193093470	20150	20150	20150	20150	0
605	20231103	105000	193093470	20150	20150	20150	20150	0
606	20231103	104900	193093470	20150	20150	20150	20150	0
607	20231103	104800	193093470	20150	20150	20150	20150	0
608	20231103	104700	193093470	20150	20300	20300	20150	84
609	20231103	104600	191392920	20150	20200	20200	20150	84
610	20231103	104500	189698520	20250	20250	20250	20250	0
611	20231103	104400	189698520	20250	20250	20250	20250	5
612	20231103	104300	189597270	20150	20150	20150	20150	10
613	20231103	104200	189395770	20150	20100	20350	20100	2008
614	20231103	104100	148810070	20050	20050	20050	20050	0
615	20231103	104000	148810070	20050	20050	20050	20050	0
616	20231103	103900	148810070	20050	20050	20050	20050	0
617	20231103	103800	148810070	20050	20050	20050	20050	0
618	20231103	103700	148810070	20050	20050	20050	20050	0
619	20231103	103600	148810070	20050	20050	20050	20050	0
620	20231103	103500	148810070	20050	20050	20050	20050	3
621	20231103	103400	148749920	20100	20100	20100	20100	0
622	20231103	103300	148749920	20100	20100	20100	20100	0
623	20231103	103200	148749920	20100	20100	20100	20100	0
624	20231103	103100	148749920	20100	20100	20100	20100	30
625	20231103	103000	148146920	20100	20100	20100	20100	1
626	20231103	102900	148126820	20100	20100	20100	20100	0
627	20231103	102800	148126820	20100	20100	20100	20100	0
628	20231103	102700	148126820	20100	20100	20100	20100	0
629	20231103	102600	148126820	20100	20100	20100	20100	0
630	20231103	102500	148126820	20100	20100	20100	20050	58
631	20231103	102400	146963520	20100	20100	20100	20100	3
632	20231103	102300	146903220	20150	20150	20150	20150	5
633	20231103	102200	146802470	20150	20150	20150	20150	0
634	20231103	102100	146802470	20150	20150	20150	20150	0
635	20231103	102000	146802470	20150	20150	20150	20150	0
636	20231103	101900	146802470	20150	20150	20150	20150	1
637	20231103	101800	146782320	20150	20150	20150	20150	486
638	20231103	101700	136989420	20150	20150	20150	20150	370
639	20231103	101600	129533920	20100	20100	20100	20100	104
640	20231103	101500	127443520	20100	20100	20100	20100	8
641	20231103	101400	127282720	20000	20000	20000	20000	0
642	20231103	101300	127282720	20000	20000	20000	20000	3
643	20231103	101200	127222720	20050	20050	20050	20050	15
644	20231103	101100	126921970	20100	20100	20100	20100	150
645	20231103	101000	123906970	20050	20050	20050	20050	0
646	20231103	100900	123906970	20050	20050	20050	20050	0
647	20231103	100800	123906970	20050	20100	20100	20050	143
648	20231103	100700	121037670	20050	20050	20050	20050	0
649	20231103	100600	121037670	20050	20050	20050	20050	10
650	20231103	100500	120837170	20050	20050	20050	20050	30
651	20231103	100400	120235670	20050	20050	20050	20050	11
652	20231103	100300	120015120	20000	20000	20000	20000	0
653	20231103	100200	120015120	20000	20000	20000	20000	3
654	20231103	100100	119955120	20050	20050	20050	20050	0
655	20231103	100000	119955120	20050	20050	20050	20050	1
656	20231103	095900	119935070	20050	20000	20050	20000	35
657	20231103	095800	119233820	20000	20000	20000	20000	0
658	20231103	095700	119233820	20000	19950	20000	19950	174
659	20231103	095600	115754900	19930	19930	19930	19930	0
660	20231103	095500	115754900	19930	19930	19930	19930	53
661	20231103	095400	114698610	19920	19920	19920	19920	0
662	20231103	095300	114698610	19920	19920	19920	19920	0
663	20231103	095200	114698610	19920	19920	19920	19920	1
664	20231103	095100	114678690	19930	19910	19930	19910	121
665	20231103	095000	112267580	19920	19940	19940	19920	115
666	20231103	094900	109975730	19930	19930	19930	19930	0
667	20231103	094800	109975730	19930	19930	19930	19930	18
668	20231103	094700	109616990	19930	19930	19930	19930	0
669	20231103	094600	109616990	19930	19930	19930	19930	0
670	20231103	094500	109616990	19930	19930	19930	19930	10
671	20231103	094400	109417690	19910	19910	19910	19910	0
672	20231103	094300	109417690	19910	19910	19910	19910	3
673	20231103	094200	109357960	19920	19920	19920	19900	9
674	20231103	094100	109178780	19920	19920	19920	19920	19
675	20231103	094000	108800300	19920	19920	19920	19920	13
676	20231103	093900	108541340	19920	19920	19920	19920	0
677	20231103	093800	108541340	19920	19920	19920	19920	10
678	20231103	093700	108342140	19900	19900	19900	19900	0
679	20231103	093600	108342140	19900	19900	19910	19900	71
680	20231103	093500	106929230	19900	19900	19900	19900	0
681	20231103	093400	106929230	19900	19900	19900	19900	0
682	20231103	093300	106929230	19900	19900	19900	19900	0
683	20231103	093200	106929230	19900	19900	19900	19900	120
684	20231103	093100	104541230	19900	19900	19900	19900	100
685	20231103	093000	102551230	19960	19960	19960	19960	0
686	20231103	092900	102551230	19960	20000	20000	19960	100
687	20231103	092800	100553450	20050	20050	20050	20050	0
688	20231103	092700	100553450	20050	20050	20050	20050	0
689	20231103	092600	100553450	20050	20050	20050	20050	132
690	20231103	092500	97906850	20100	20100	20100	20100	117
691	20231103	092400	95555150	20100	20100	20100	20100	0
692	20231103	092300	95555150	20100	20150	20150	20100	49
693	20231103	092200	94568600	20150	20150	20150	20150	44
694	20231103	092100	93682000	20100	20100	20100	20100	26
695	20231103	092000	93159400	20100	20100	20100	20100	104
696	20231103	091900	91069000	20100	20100	20100	20100	20
697	20231103	091800	90667000	20100	20100	20100	20100	12
698	20231103	091700	90425800	20100	20100	20100	20100	27
699	20231103	091600	89883100	20150	20150	20150	20150	3
700	20231103	091500	89822650	20150	20150	20150	20150	0
701	20231103	091400	89822650	20150	20150	20150	20150	0
702	20231103	091300	89822650	20150	20100	20150	20100	398
703	20231103	091200	81816900	20100	20100	20100	20100	0
704	20231103	091100	81816900	20100	20100	20100	20100	10
705	20231103	091000	81615900	20050	20050	20050	20050	0
706	20231103	090900	81615900	20050	20050	20050	20050	10
707	20231103	090800	81415400	20100	20100	20100	20100	100
708	20231103	090700	79405400	20000	20000	20000	20000	6
709	20231103	090600	79285400	20000	20100	20100	20000	15
710	20231103	090500	78984400	20000	20050	20100	20000	912
711	20231103	090400	60719100	20050	20100	20100	20050	51
712	20231103	090300	59695950	20100	20100	20100	20100	0
713	20231103	090200	59695950	20100	20150	20150	20100	1024
714	20231103	090100	39089600	20200	20150	20200	20100	330
715	20231103	090000	32440550	20150	20050	20150	20050	1616