KissMeData/404950/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212000	777726895	2665	2665	2665	2665	6972
3	20231103	211900	777726895	2665	2665	2665	2665	0
4	20231103	211800	777726895	2665	2665	2665	2665	0
5	20231103	211700	777726895	2665	2665	2665	2665	0
6	20231103	211600	777726895	2665	2665	2665	2665	0
7	20231103	211500	777726895	2665	2665	2665	2665	0
8	20231103	211400	777726895	2665	2665	2665	2665	0
9	20231103	211300	777726895	2665	2665	2665	2665	0
10	20231103	211200	777726895	2665	2665	2665	2665	0
11	20231103	211100	777726895	2665	2665	2665	2665	0
12	20231103	211000	777726895	2665	2665	2665	2665	0
13	20231103	210900	777726895	2665	2665	2665	2665	0
14	20231103	210800	777726895	2665	2665	2665	2665	0
15	20231103	210700	777726895	2665	2665	2665	2665	0
16	20231103	210600	777726895	2665	2665	2665	2665	0
17	20231103	210500	777726895	2665	2665	2665	2665	0
18	20231103	210400	777726895	2665	2665	2665	2665	0
19	20231103	210300	777726895	2665	2665	2665	2665	0
20	20231103	210200	777726895	2665	2665	2665	2665	0
21	20231103	210100	777726895	2665	2665	2665	2665	0
22	20231103	210000	777726895	2665	2665	2665	2665	0
23	20231103	205900	777726895	2665	2665	2665	2665	0
24	20231103	205800	777726895	2665	2665	2665	2665	0
25	20231103	205700	777726895	2665	2665	2665	2665	0
26	20231103	205600	777726895	2665	2665	2665	2665	0
27	20231103	205500	777726895	2665	2665	2665	2665	0
28	20231103	205400	777726895	2665	2665	2665	2665	0
29	20231103	205300	777726895	2665	2665	2665	2665	0
30	20231103	205200	777726895	2665	2665	2665	2665	0
31	20231103	205100	777726895	2665	2665	2665	2665	0
32	20231103	205000	777726895	2665	2665	2665	2665	6972
33	20231103	204900	777726895	2665	2665	2665	2665	0
34	20231103	204800	777726895	2665	2665	2665	2665	0
35	20231103	204700	777726895	2665	2665	2665	2665	0
36	20231103	204600	777726895	2665	2665	2665	2665	0
37	20231103	204500	777726895	2665	2665	2665	2665	0
38	20231103	204400	777726895	2665	2665	2665	2665	0
39	20231103	204300	777726895	2665	2665	2665	2665	0
40	20231103	204200	777726895	2665	2665	2665	2665	0
41	20231103	204100	777726895	2665	2665	2665	2665	0
42	20231103	204000	777726895	2665	2665	2665	2665	0
43	20231103	203900	777726895	2665	2665	2665	2665	0
44	20231103	203800	777726895	2665	2665	2665	2665	0
45	20231103	203700	777726895	2665	2665	2665	2665	0
46	20231103	203600	777726895	2665	2665	2665	2665	0
47	20231103	203500	777726895	2665	2665	2665	2665	0
48	20231103	203400	777726895	2665	2665	2665	2665	0
49	20231103	203300	777726895	2665	2665	2665	2665	0
50	20231103	203200	777726895	2665	2665	2665	2665	0
51	20231103	203100	777726895	2665	2665	2665	2665	0
52	20231103	203000	777726895	2665	2665	2665	2665	0
53	20231103	202900	777726895	2665	2665	2665	2665	0
54	20231103	202800	777726895	2665	2665	2665	2665	0
55	20231103	202700	777726895	2665	2665	2665	2665	0
56	20231103	202600	777726895	2665	2665	2665	2665	0
57	20231103	202500	777726895	2665	2665	2665	2665	0
58	20231103	202400	777726895	2665	2665	2665	2665	0
59	20231103	202300	777726895	2665	2665	2665	2665	0
60	20231103	202200	777726895	2665	2665	2665	2665	0
61	20231103	202100	777726895	2665	2665	2665	2665	0
62	20231103	202000	777726895	2665	2665	2665	2665	6972
63	20231103	201900	777726895	2665	2665	2665	2665	0
64	20231103	201800	777726895	2665	2665	2665	2665	0
65	20231103	201700	777726895	2665	2665	2665	2665	0
66	20231103	201600	777726895	2665	2665	2665	2665	0
67	20231103	201500	777726895	2665	2665	2665	2665	0
68	20231103	201400	777726895	2665	2665	2665	2665	0
69	20231103	201300	777726895	2665	2665	2665	2665	0
70	20231103	201200	777726895	2665	2665	2665	2665	0
71	20231103	201100	777726895	2665	2665	2665	2665	0
72	20231103	201000	777726895	2665	2665	2665	2665	0
73	20231103	200900	777726895	2665	2665	2665	2665	0
74	20231103	200800	777726895	2665	2665	2665	2665	0
75	20231103	200700	777726895	2665	2665	2665	2665	0
76	20231103	200600	777726895	2665	2665	2665	2665	0
77	20231103	200500	777726895	2665	2665	2665	2665	0
78	20231103	200400	777726895	2665	2665	2665	2665	0
79	20231103	200300	777726895	2665	2665	2665	2665	0
80	20231103	200200	777726895	2665	2665	2665	2665	0
81	20231103	200100	777726895	2665	2665	2665	2665	0
82	20231103	200000	777726895	2665	2665	2665	2665	0
83	20231103	195900	777726895	2665	2665	2665	2665	0
84	20231103	195800	777726895	2665	2665	2665	2665	0
85	20231103	195700	777726895	2665	2665	2665	2665	0
86	20231103	195600	777726895	2665	2665	2665	2665	0
87	20231103	195500	777726895	2665	2665	2665	2665	0
88	20231103	195400	777726895	2665	2665	2665	2665	0
89	20231103	195300	777726895	2665	2665	2665	2665	0
90	20231103	195200	777726895	2665	2665	2665	2665	0
91	20231103	195100	777726895	2665	2665	2665	2665	0
92	20231103	195000	777726895	2665	2665	2665	2665	6972
93	20231103	194900	777726895	2665	2665	2665	2665	0
94	20231103	194800	777726895	2665	2665	2665	2665	0
95	20231103	194700	777726895	2665	2665	2665	2665	0
96	20231103	194600	777726895	2665	2665	2665	2665	0
97	20231103	194500	777726895	2665	2665	2665	2665	0
98	20231103	194400	777726895	2665	2665	2665	2665	0
99	20231103	194300	777726895	2665	2665	2665	2665	0
100	20231103	194200	777726895	2665	2665	2665	2665	0
101	20231103	194100	777726895	2665	2665	2665	2665	0
102	20231103	194000	777726895	2665	2665	2665	2665	0
103	20231103	193900	777726895	2665	2665	2665	2665	0
104	20231103	193800	777726895	2665	2665	2665	2665	0
105	20231103	193700	777726895	2665	2665	2665	2665	0
106	20231103	193600	777726895	2665	2665	2665	2665	0
107	20231103	193500	777726895	2665	2665	2665	2665	0
108	20231103	193400	777726895	2665	2665	2665	2665	0
109	20231103	193300	777726895	2665	2665	2665	2665	0
110	20231103	193200	777726895	2665	2665	2665	2665	0
111	20231103	193100	777726895	2665	2665	2665	2665	0
112	20231103	193000	777726895	2665	2665	2665	2665	0
113	20231103	192900	777726895	2665	2665	2665	2665	0
114	20231103	192800	777726895	2665	2665	2665	2665	0
115	20231103	192700	777726895	2665	2665	2665	2665	0
116	20231103	192600	777726895	2665	2665	2665	2665	0
117	20231103	192500	777726895	2665	2665	2665	2665	0
118	20231103	192400	777726895	2665	2665	2665	2665	0
119	20231103	192300	777726895	2665	2665	2665	2665	0
120	20231103	192200	777726895	2665	2665	2665	2665	0
121	20231103	192100	777726895	2665	2665	2665	2665	0
122	20231103	192000	777726895	2665	2665	2665	2665	6972
123	20231103	191900	777726895	2665	2665	2665	2665	0
124	20231103	191800	777726895	2665	2665	2665	2665	0
125	20231103	191700	777726895	2665	2665	2665	2665	0
126	20231103	191600	777726895	2665	2665	2665	2665	0
127	20231103	191500	777726895	2665	2665	2665	2665	0
128	20231103	191400	777726895	2665	2665	2665	2665	0
129	20231103	191300	777726895	2665	2665	2665	2665	0
130	20231103	191200	777726895	2665	2665	2665	2665	0
131	20231103	191100	777726895	2665	2665	2665	2665	0
132	20231103	191000	777726895	2665	2665	2665	2665	0
133	20231103	190900	777726895	2665	2665	2665	2665	0
134	20231103	190800	777726895	2665	2665	2665	2665	0
135	20231103	190700	777726895	2665	2665	2665	2665	0
136	20231103	190600	777726895	2665	2665	2665	2665	0
137	20231103	190500	777726895	2665	2665	2665	2665	0
138	20231103	190400	777726895	2665	2665	2665	2665	0
139	20231103	190300	777726895	2665	2665	2665	2665	0
140	20231103	190200	777726895	2665	2665	2665	2665	0
141	20231103	190100	777726895	2665	2665	2665	2665	0
142	20231103	190000	777726895	2665	2665	2665	2665	0
143	20231103	185900	777726895	2665	2665	2665	2665	0
144	20231103	185800	777726895	2665	2665	2665	2665	0
145	20231103	185700	777726895	2665	2665	2665	2665	0
146	20231103	185600	777726895	2665	2665	2665	2665	0
147	20231103	185500	777726895	2665	2665	2665	2665	0
148	20231103	185400	777726895	2665	2665	2665	2665	0
149	20231103	185300	777726895	2665	2665	2665	2665	0
150	20231103	185200	777726895	2665	2665	2665	2665	0
151	20231103	185100	777726895	2665	2665	2665	2665	0
152	20231103	185000	777726895	2665	2665	2665	2665	6972
153	20231103	184900	777726895	2665	2665	2665	2665	0
154	20231103	184800	777726895	2665	2665	2665	2665	0
155	20231103	184700	777726895	2665	2665	2665	2665	0
156	20231103	184600	777726895	2665	2665	2665	2665	0
157	20231103	184500	777726895	2665	2665	2665	2665	0
158	20231103	184400	777726895	2665	2665	2665	2665	0
159	20231103	184300	777726895	2665	2665	2665	2665	0
160	20231103	184200	777726895	2665	2665	2665	2665	0
161	20231103	184100	777726895	2665	2665	2665	2665	0
162	20231103	184000	777726895	2665	2665	2665	2665	0
163	20231103	183900	777726895	2665	2665	2665	2665	0
164	20231103	183800	777726895	2665	2665	2665	2665	0
165	20231103	183700	777726895	2665	2665	2665	2665	0
166	20231103	183600	777726895	2665	2665	2665	2665	0
167	20231103	183500	777726895	2665	2665	2665	2665	0
168	20231103	183400	777726895	2665	2665	2665	2665	0
169	20231103	183300	777726895	2665	2665	2665	2665	0
170	20231103	183200	777726895	2665	2665	2665	2665	0
171	20231103	183100	777726895	2665	2665	2665	2665	0
172	20231103	183000	777726895	2665	2665	2665	2665	0
173	20231103	182900	777726895	2665	2665	2665	2665	0
174	20231103	182800	777726895	2665	2665	2665	2665	0
175	20231103	182700	777726895	2665	2665	2665	2665	0
176	20231103	182600	777726895	2665	2665	2665	2665	0
177	20231103	182500	777726895	2665	2665	2665	2665	0
178	20231103	182400	777726895	2665	2665	2665	2665	0
179	20231103	182300	777726895	2665	2665	2665	2665	0
180	20231103	182200	777726895	2665	2665	2665	2665	0
181	20231103	182100	777726895	2665	2665	2665	2665	0
182	20231103	182000	777726895	2665	2665	2665	2665	6972
183	20231103	181900	777726895	2665	2665	2665	2665	0
184	20231103	181800	777726895	2665	2665	2665	2665	0
185	20231103	181700	777726895	2665	2665	2665	2665	0
186	20231103	181600	777726895	2665	2665	2665	2665	0
187	20231103	181500	777726895	2665	2665	2665	2665	0
188	20231103	181400	777726895	2665	2665	2665	2665	0
189	20231103	181300	777726895	2665	2665	2665	2665	0
190	20231103	181200	777726895	2665	2665	2665	2665	0
191	20231103	181100	777726895	2665	2665	2665	2665	0
192	20231103	181000	777726895	2665	2665	2665	2665	0
193	20231103	180900	777726895	2665	2665	2665	2665	0
194	20231103	180800	777726895	2665	2665	2665	2665	0
195	20231103	180700	777726895	2665	2665	2665	2665	0
196	20231103	180600	777726895	2665	2665	2665	2665	0
197	20231103	180500	777726895	2665	2665	2665	2665	0
198	20231103	180400	777726895	2665	2665	2665	2665	0
199	20231103	180300	777726895	2665	2665	2665	2665	0
200	20231103	180200	777726895	2665	2665	2665	2665	0
201	20231103	180100	777726895	2665	2665	2665	2665	0
202	20231103	180000	777726895	2665	2665	2665	2665	0
203	20231103	175900	777726895	2665	2665	2665	2665	0
204	20231103	175800	777726895	2665	2665	2665	2665	0
205	20231103	175700	777726895	2665	2665	2665	2665	0
206	20231103	175600	777726895	2665	2665	2665	2665	0
207	20231103	175500	777726895	2665	2665	2665	2665	0
208	20231103	175400	777726895	2665	2665	2665	2665	0
209	20231103	175300	777726895	2665	2665	2665	2665	0
210	20231103	175200	777726895	2665	2665	2665	2665	0
211	20231103	175100	777726895	2665	2665	2665	2665	0
212	20231103	175000	777726895	2665	2665	2665	2665	6972
213	20231103	174900	777726895	2665	2665	2665	2665	0
214	20231103	174800	777726895	2665	2665	2665	2665	0
215	20231103	174700	777726895	2665	2665	2665	2665	0
216	20231103	174600	777726895	2665	2665	2665	2665	0
217	20231103	174500	777726895	2665	2665	2665	2665	0
218	20231103	174400	777726895	2665	2665	2665	2665	0
219	20231103	174300	777726895	2665	2665	2665	2665	0
220	20231103	174200	777726895	2665	2665	2665	2665	0
221	20231103	174100	777726895	2665	2665	2665	2665	0
222	20231103	174000	777726895	2665	2665	2665	2665	0
223	20231103	173900	777726895	2665	2665	2665	2665	0
224	20231103	173800	777726895	2665	2665	2665	2665	0
225	20231103	173700	777726895	2665	2665	2665	2665	0
226	20231103	173600	777726895	2665	2665	2665	2665	0
227	20231103	173500	777726895	2665	2665	2665	2665	0
228	20231103	173400	777726895	2665	2665	2665	2665	0
229	20231103	173300	777726895	2665	2665	2665	2665	0
230	20231103	173200	777726895	2665	2665	2665	2665	0
231	20231103	173100	777726895	2665	2665	2665	2665	0
232	20231103	173000	777726895	2665	2665	2665	2665	0
233	20231103	172900	777726895	2665	2665	2665	2665	0
234	20231103	172800	777726895	2665	2665	2665	2665	0
235	20231103	172700	777726895	2665	2665	2665	2665	0
236	20231103	172600	777726895	2665	2665	2665	2665	0
237	20231103	172500	777726895	2665	2665	2665	2665	0
238	20231103	172400	777726895	2665	2665	2665	2665	0
239	20231103	172300	777726895	2665	2665	2665	2665	0
240	20231103	172200	777726895	2665	2665	2665	2665	0
241	20231103	172100	777726895	2665	2665	2665	2665	0
242	20231103	172000	777726895	2665	2665	2665	2665	6972
243	20231103	171900	777726895	2665	2665	2665	2665	0
244	20231103	171800	777726895	2665	2665	2665	2665	0
245	20231103	171700	777726895	2665	2665	2665	2665	0
246	20231103	171600	777726895	2665	2665	2665	2665	0
247	20231103	171500	777726895	2665	2665	2665	2665	0
248	20231103	171400	777726895	2665	2665	2665	2665	0
249	20231103	171300	777726895	2665	2665	2665	2665	0
250	20231103	171200	777726895	2665	2665	2665	2665	0
251	20231103	171100	777726895	2665	2665	2665	2665	0
252	20231103	171000	777726895	2665	2665	2665	2665	0
253	20231103	170900	777726895	2665	2665	2665	2665	0
254	20231103	170800	777726895	2665	2665	2665	2665	0
255	20231103	170700	777726895	2665	2665	2665	2665	0
256	20231103	170600	777726895	2665	2665	2665	2665	0
257	20231103	170500	777726895	2665	2665	2665	2665	0
258	20231103	170400	777726895	2665	2665	2665	2665	0
259	20231103	170300	777726895	2665	2665	2665	2665	0
260	20231103	170200	777726895	2665	2665	2665	2665	0
261	20231103	170100	777726895	2665	2665	2665	2665	0
262	20231103	170000	777726895	2665	2665	2665	2665	0
263	20231103	165900	777726895	2665	2665	2665	2665	0
264	20231103	165800	777726895	2665	2665	2665	2665	0
265	20231103	165700	777726895	2665	2665	2665	2665	0
266	20231103	165600	777726895	2665	2665	2665	2665	0
267	20231103	165500	777726895	2665	2665	2665	2665	0
268	20231103	165400	777726895	2665	2665	2665	2665	0
269	20231103	165300	777726895	2665	2665	2665	2665	0
270	20231103	165200	777726895	2665	2665	2665	2665	0
271	20231103	165100	777726895	2665	2665	2665	2665	0
272	20231103	165000	777726895	2665	2665	2665	2665	6972
273	20231103	164900	777726895	2665	2665	2665	2665	0
274	20231103	164800	777726895	2665	2665	2665	2665	0
275	20231103	164700	777726895	2665	2665	2665	2665	0
276	20231103	164600	777726895	2665	2665	2665	2665	0
277	20231103	164500	777726895	2665	2665	2665	2665	0
278	20231103	164400	777726895	2665	2665	2665	2665	0
279	20231103	164300	777726895	2665	2665	2665	2665	0
280	20231103	164200	777726895	2665	2665	2665	2665	0
281	20231103	164100	777726895	2665	2665	2665	2665	0
282	20231103	164000	777726895	2665	2665	2665	2665	0
283	20231103	163900	777726895	2665	2665	2665	2665	0
284	20231103	163800	777726895	2665	2665	2665	2665	0
285	20231103	163700	777726895	2665	2665	2665	2665	0
286	20231103	163600	777726895	2665	2665	2665	2665	0
287	20231103	163500	777726895	2665	2665	2665	2665	0
288	20231103	163400	777726895	2665	2665	2665	2665	0
289	20231103	163300	777726895	2665	2665	2665	2665	0
290	20231103	163200	777726895	2665	2665	2665	2665	0
291	20231103	163100	777726895	2665	2665	2665	2665	0
292	20231103	163000	777726895	2665	2665	2665	2665	0
293	20231103	162900	777726895	2665	2665	2665	2665	0
294	20231103	162800	777726895	2665	2665	2665	2665	0
295	20231103	162700	777726895	2665	2665	2665	2665	0
296	20231103	162600	777726895	2665	2665	2665	2665	0
297	20231103	162500	777726895	2665	2665	2665	2665	0
298	20231103	162400	777726895	2665	2665	2665	2665	0
299	20231103	162300	777726895	2665	2665	2665	2665	0
300	20231103	162200	777726895	2665	2665	2665	2665	0
301	20231103	162100	777726895	2665	2665	2665	2665	0
302	20231103	162000	777726895	2665	2665	2665	2665	6972
303	20231103	161900	777726895	2665	2665	2665	2665	0
304	20231103	161800	777726895	2665	2665	2665	2665	0
305	20231103	161700	777726895	2665	2665	2665	2665	0
306	20231103	161600	777726895	2665	2665	2665	2665	0
307	20231103	161500	777726895	2665	2665	2665	2665	0
308	20231103	161400	777726895	2665	2665	2665	2665	0
309	20231103	161300	777726895	2665	2665	2665	2665	0
310	20231103	161200	777726895	2665	2665	2665	2665	0
311	20231103	161100	777726895	2665	2665	2665	2665	0
312	20231103	161000	777726895	2665	2665	2665	2665	0
313	20231103	160900	777726895	2665	2665	2665	2665	0
314	20231103	160800	777726895	2665	2665	2665	2665	0
315	20231103	160700	777726895	2665	2665	2665	2665	0
316	20231103	160600	777726895	2665	2665	2665	2665	0
317	20231103	160500	777726895	2665	2665	2665	2665	0
318	20231103	160400	777726895	2665	2665	2665	2665	0
319	20231103	160300	777726895	2665	2665	2665	2665	0
320	20231103	160200	777726895	2665	2665	2665	2665	0
321	20231103	160100	777726895	2665	2665	2665	2665	0
322	20231103	160000	777726895	2665	2665	2665	2665	0
323	20231103	155900	777726895	2665	2665	2665	2665	0
324	20231103	155800	777726895	2665	2665	2665	2665	0
325	20231103	155700	777726895	2665	2665	2665	2665	0
326	20231103	155600	777726895	2665	2665	2665	2665	0
327	20231103	155500	777726895	2665	2665	2665	2665	0
328	20231103	155400	777726895	2665	2665	2665	2665	0
329	20231103	155300	777726895	2665	2665	2665	2665	0
330	20231103	155200	777726895	2665	2665	2665	2665	0
331	20231103	155100	777726895	2665	2665	2665	2665	0
332	20231103	155000	777726895	2665	2665	2665	2665	6972
333	20231103	154900	777726895	2665	2665	2665	2665	0
334	20231103	154800	777726895	2665	2665	2665	2665	0
335	20231103	154700	777726895	2665	2665	2665	2665	0
336	20231103	154600	777726895	2665	2665	2665	2665	0
337	20231103	154500	777726895	2665	2665	2665	2665	0
338	20231103	154400	777726895	2665	2665	2665	2665	0
339	20231103	154300	777726895	2665	2665	2665	2665	0
340	20231103	154200	777726895	2665	2665	2665	2665	0
341	20231103	154100	777726895	2665	2665	2665	2665	0
342	20231103	154000	777726895	2665	2665	2665	2665	0
343	20231103	153900	777726895	2665	2665	2665	2665	0
344	20231103	153800	777726895	2665	2665	2665	2665	0
345	20231103	153700	777726895	2665	2665	2665	2665	0
346	20231103	153600	777726895	2665	2665	2665	2665	0
347	20231103	153500	777726895	2665	2665	2665	2665	0
348	20231103	153400	777726895	2665	2665	2665	2665	0
349	20231103	153300	777726895	2665	2665	2665	2665	0
350	20231103	153200	777726895	2665	2665	2665	2665	0
351	20231103	153100	777726895	2665	2665	2665	2665	0
352	20231103	153000	777726895	2665	2665	2665	2665	6972
353	20231103	152900	759146515	2665	2665	2665	2665	0
354	20231103	152800	759146515	2665	2665	2665	2665	0
355	20231103	152700	759146515	2665	2665	2665	2665	0
356	20231103	152600	759146515	2665	2665	2665	2665	0
357	20231103	152500	759146515	2665	2665	2665	2665	0
358	20231103	152400	759146515	2665	2665	2665	2665	0
359	20231103	152300	759146515	2665	2665	2665	2665	0
360	20231103	152200	759146515	2665	2665	2665	2665	0
361	20231103	152100	759146515	2665	2665	2665	2665	0
362	20231103	152000	759146515	2665	2665	2665	2665	0
363	20231103	151900	759146515	2665	2665	2665	2665	50
364	20231103	151800	759013265	2670	2670	2670	2670	0
365	20231103	151700	759013265	2670	2670	2670	2670	0
366	20231103	151600	759013265	2670	2660	2670	2650	181
367	20231103	151500	758532905	2670	2670	2670	2655	208
368	20231103	151400	757979990	2660	2660	2660	2660	100
369	20231103	151300	757713990	2670	2670	2670	2670	1
370	20231103	151200	757711320	2655	2655	2660	2655	60
371	20231103	151100	757551910	2670	2655	2670	2655	550
372	20231103	151000	756084160	2655	2655	2655	2655	100
373	20231103	150900	755818660	2655	2655	2655	2655	1050
374	20231103	150800	753030910	2655	2655	2655	2655	160
375	20231103	150700	752606110	2655	2660	2670	2655	163
376	20231103	150600	752173025	2655	2655	2655	2655	124
377	20231103	150500	751843805	2670	2670	2670	2670	1000
378	20231103	150400	749173805	2670	2660	2670	2650	51
379	20231103	150300	749038505	2650	2655	2655	2650	50
380	20231103	150200	748905825	2650	2660	2660	2650	1000
381	20231103	150100	746254120	2655	2660	2660	2655	291
382	20231103	150000	745480945	2660	2660	2660	2660	10
383	20231103	145900	745454345	2670	2670	2670	2670	0
384	20231103	145800	745454345	2670	2665	2670	2665	170
385	20231103	145700	745000950	2655	2655	2655	2655	20
386	20231103	145600	744947850	2655	2655	2660	2655	515
387	20231103	145500	743580200	2655	2655	2660	2655	36
388	20231103	145400	743484610	2655	2655	2655	2655	0
389	20231103	145300	743484610	2655	2655	2655	2655	35
390	20231103	145200	743391685	2660	2660	2660	2660	196
391	20231103	145100	742870325	2660	2660	2660	2660	0
392	20231103	145000	742870325	2660	2660	2660	2660	10
393	20231103	144900	742843725	2660	2670	2670	2660	261
394	20231103	144800	742146955	2670	2670	2670	2670	0
395	20231103	144700	742146955	2670	2670	2670	2670	0
396	20231103	144600	742146955	2670	2670	2670	2670	0
397	20231103	144500	742146955	2670	2670	2670	2670	0
398	20231103	144400	742146955	2670	2670	2670	2670	0
399	20231103	144300	742146955	2670	2670	2670	2670	0
400	20231103	144200	742146955	2670	2670	2670	2670	25
401	20231103	144100	742080205	2655	2660	2660	2655	10
402	20231103	144000	742053640	2655	2655	2655	2655	0
403	20231103	143900	742053640	2655	2655	2655	2655	0
404	20231103	143800	742053640	2655	2655	2655	2655	30
405	20231103	143700	741973990	2670	2670	2670	2670	0
406	20231103	143600	741973990	2670	2655	2670	2655	394
407	20231103	143500	740927320	2665	2665	2665	2665	0
408	20231103	143400	740927320	2665	2665	2665	2665	30
409	20231103	143300	740847370	2670	2665	2670	2665	300
410	20231103	143200	740047810	2660	2660	2660	2660	25
411	20231103	143100	739981310	2660	2660	2660	2660	0
412	20231103	143000	739981310	2660	2660	2660	2660	115
413	20231103	142900	739675410	2670	2670	2670	2670	0
414	20231103	142800	739675410	2670	2670	2670	2670	0
415	20231103	142700	739675410	2670	2670	2670	2670	0
416	20231103	142600	739675410	2670	2670	2670	2670	0
417	20231103	142500	739675410	2670	2670	2670	2670	0
418	20231103	142400	739675410	2670	2670	2670	2670	0
419	20231103	142300	739675410	2670	2670	2670	2670	374
420	20231103	142200	738676830	2670	2670	2670	2670	0
421	20231103	142100	738676830	2670	2670	2670	2670	30
422	20231103	142000	738596730	2650	2660	2660	2650	10000
423	20231103	141900	712078920	2670	2670	2670	2670	0
424	20231103	141800	712078920	2670	2670	2670	2670	0
425	20231103	141700	712078920	2670	2670	2670	2670	1071
426	20231103	141600	709219350	2670	2670	2670	2670	0
427	20231103	141500	709219350	2670	2670	2670	2670	0
428	20231103	141400	709219350	2670	2670	2670	2670	0
429	20231103	141300	709219350	2670	2665	2670	2655	909
430	20231103	141200	706805315	2670	2670	2670	2670	10
431	20231103	141100	706778615	2675	2670	2675	2670	29
432	20231103	141000	706701140	2670	2670	2670	2670	2
433	20231103	140900	706695800	2665	2665	2665	2665	1041
434	20231103	140800	703921535	2665	2665	2665	2665	0
435	20231103	140700	703921535	2665	2665	2665	2665	70
436	20231103	140600	703734985	2660	2665	2670	2655	1857
437	20231103	140500	698799305	2665	2675	2675	2665	13
438	20231103	140400	698764650	2665	2665	2665	2665	10
439	20231103	140300	698738000	2665	2665	2665	2665	0
440	20231103	140200	698738000	2665	2665	2665	2665	58
441	20231103	140100	698583430	2670	2670	2670	2670	0
442	20231103	140000	698583430	2670	2670	2670	2670	163
443	20231103	135900	698148220	2670	2670	2670	2670	1100
444	20231103	135800	695211220	2675	2675	2675	2675	0
445	20231103	135700	695211220	2675	2670	2675	2665	75
446	20231103	135600	695010750	2670	2670	2670	2670	30
447	20231103	135500	694930650	2675	2675	2675	2675	0
448	20231103	135400	694930650	2675	2675	2675	2675	1695
449	20231103	135300	690396525	2675	2680	2680	2675	527
450	20231103	135200	688984770	2680	2685	2685	2680	46
451	20231103	135100	688861265	2680	2680	2680	2680	943
452	20231103	135000	686334025	2680	2680	2680	2680	0
453	20231103	134900	686334025	2680	2680	2680	2680	130
454	20231103	134800	685985625	2680	2680	2680	2680	0
455	20231103	134700	685985625	2680	2680	2680	2680	186
456	20231103	134600	685487145	2680	2680	2680	2680	0
457	20231103	134500	685487145	2680	2680	2680	2680	36
458	20231103	134400	685390665	2680	2680	2680	2680	0
459	20231103	134300	685390665	2680	2680	2680	2680	1000
460	20231103	134200	682710665	2680	2680	2680	2680	3462
461	20231103	134100	673432505	2680	2675	2680	2675	40
462	20231103	134000	673325355	2680	2680	2680	2680	0
463	20231103	133900	673325355	2680	2680	2680	2680	0
464	20231103	133800	673325355	2680	2680	2680	2680	0
465	20231103	133700	673325355	2680	2680	2680	2680	0
466	20231103	133600	673325355	2680	2680	2680	2680	0
467	20231103	133500	673325355	2680	2680	2680	2680	123
468	20231103	133400	672995715	2680	2680	2680	2680	196
469	20231103	133300	672470435	2680	2680	2680	2680	2040
470	20231103	133200	667003235	2670	2670	2675	2670	225
471	20231103	133100	666402480	2680	2680	2680	2680	1200
472	20231103	133000	663186480	2680	2680	2680	2680	1000
473	20231103	132900	660506480	2680	2680	2680	2680	0
474	20231103	132800	660506480	2680	2680	2680	2675	751
475	20231103	132700	658497050	2670	2670	2670	2670	0
476	20231103	132600	658497050	2670	2670	2670	2670	20
477	20231103	132500	658443650	2670	2670	2670	2670	0
478	20231103	132400	658443650	2670	2670	2670	2670	1000
479	20231103	132300	655773650	2670	2670	2680	2670	174
480	20231103	132200	655308720	2670	2675	2675	2670	10
481	20231103	132100	655282015	2670	2670	2670	2670	3000
482	20231103	132000	647272015	2685	2685	2685	2685	0
483	20231103	131900	647272015	2685	2685	2685	2685	0
484	20231103	131800	647272015	2685	2675	2685	2665	5030
485	20231103	131700	633866260	2685	2685	2685	2685	20
486	20231103	131600	633812560	2670	2685	2685	2670	37
487	20231103	131500	633713590	2670	2670	2670	2670	25
488	20231103	131400	633646840	2685	2685	2685	2685	0
489	20231103	131300	633646840	2685	2685	2685	2685	0
490	20231103	131200	633646840	2685	2685	2685	2685	66
491	20231103	131100	633469630	2675	2660	2675	2660	1162
492	20231103	131000	630361430	2675	2675	2675	2675	0
493	20231103	130900	630361430	2675	2675	2675	2675	25
494	20231103	130800	630294555	2655	2670	2670	2655	2800
495	20231103	130700	622843655	2670	2670	2670	2670	10
496	20231103	130600	622816955	2675	2675	2675	2675	0
497	20231103	130500	622816955	2675	2675	2675	2675	17
498	20231103	130400	622771480	2670	2670	2670	2670	100
499	20231103	130300	622504480	2670	2670	2670	2670	10
500	20231103	130200	622477780	2675	2675	2675	2675	5
501	20231103	130100	622464405	2675	2675	2675	2675	59
502	20231103	130000	622306580	2675	2675	2675	2675	50
503	20231103	125900	622172830	2670	2670	2670	2670	10
504	20231103	125800	622146130	2675	2670	2675	2670	915
505	20231103	125700	619702830	2680	2680	2680	2680	373
506	20231103	125600	618703190	2685	2680	2685	2680	46
507	20231103	125500	618579730	2685	2685	2685	2685	45
508	20231103	125400	618458905	2690	2690	2690	2690	0
509	20231103	125300	618458905	2690	2685	2690	2685	68
510	20231103	125200	618276265	2690	2690	2690	2690	0
511	20231103	125100	618276265	2690	2680	2690	2680	35
512	20231103	125000	618182365	2690	2690	2690	2690	0
513	20231103	124900	618182365	2690	2680	2690	2680	768
514	20231103	124800	616121325	2690	2685	2690	2685	50
515	20231103	124700	615986940	2675	2685	2685	2675	638
516	20231103	124600	614279655	2685	2685	2685	2685	0
517	20231103	124500	614279655	2685	2685	2685	2685	10
518	20231103	124400	614252805	2690	2690	2690	2690	0
519	20231103	124300	614252805	2690	2690	2690	2690	0
520	20231103	124200	614252805	2690	2690	2690	2690	0
521	20231103	124100	614252805	2690	2690	2690	2690	0
522	20231103	124000	614252805	2690	2685	2690	2685	2940
523	20231103	123900	606358335	2685	2685	2685	2685	0
524	20231103	123800	606358335	2685	2685	2685	2685	0
525	20231103	123700	606358335	2685	2675	2685	2675	35
526	20231103	123600	606264560	2675	2685	2685	2675	94
527	20231103	123500	606012500	2685	2675	2685	2675	1066
528	20231103	123400	603155820	2675	2670	2675	2670	420
529	20231103	123300	602032370	2670	2670	2670	2670	10
530	20231103	123200	602005670	2675	2675	2675	2675	200
531	20231103	123100	601470670	2680	2680	2680	2680	0
532	20231103	123000	601470670	2680	2680	2680	2680	103
533	20231103	122900	601194630	2685	2685	2685	2685	0
534	20231103	122800	601194630	2685	2685	2685	2685	0
535	20231103	122700	601194630	2685	2685	2685	2685	0
536	20231103	122600	601194630	2685	2685	2685	2685	0
537	20231103	122500	601194630	2685	2685	2685	2685	0
538	20231103	122400	601194630	2685	2685	2685	2685	0
539	20231103	122300	601194630	2685	2685	2685	2685	0
540	20231103	122200	601194630	2685	2685	2685	2685	0
541	20231103	122100	601194630	2685	2685	2685	2685	70
542	20231103	122000	601006680	2685	2685	2685	2685	10
543	20231103	121900	600979830	2685	2685	2685	2685	0
544	20231103	121800	600979830	2685	2685	2685	2685	1250
545	20231103	121700	597623580	2685	2685	2685	2685	979
546	20231103	121600	594994965	2685	2680	2685	2680	35
547	20231103	121500	594901140	2685	2685	2685	2685	59
548	20231103	121400	594742725	2685	2685	2685	2685	0
549	20231103	121300	594742725	2685	2690	2690	2680	680
550	20231103	121200	592916900	2690	2685	2690	2680	253
551	20231103	121100	592237830	2685	2685	2685	2685	51
552	20231103	121000	592100895	2685	2670	2685	2670	19
553	20231103	120900	592050030	2670	2670	2670	2670	6
554	20231103	120800	592034010	2685	2685	2685	2685	0
555	20231103	120700	592034010	2685	2680	2685	2660	1499
556	20231103	120600	588041270	2680	2680	2680	2680	27
557	20231103	120500	587968910	2685	2685	2685	2685	400
558	20231103	120400	586894910	2685	2685	2685	2685	4317
559	20231103	120300	575303765	2685	2685	2685	2685	6463
560	20231103	120200	557950610	2680	2675	2680	2675	3876
561	20231103	120100	547567835	2685	2685	2685	2685	0
562	20231103	120000	547567835	2685	2670	2685	2670	7695
563	20231103	115900	526963390	2675	2675	2675	2675	0
564	20231103	115800	526963390	2675	2670	2675	2670	2653
565	20231103	115700	519879875	2655	2655	2655	2655	20
566	20231103	115600	519826775	2670	2670	2670	2670	0
567	20231103	115500	519826775	2670	2670	2670	2670	0
568	20231103	115400	519826775	2670	2670	2670	2670	0
569	20231103	115300	519826775	2670	2670	2670	2670	0
570	20231103	115200	519826775	2670	2670	2670	2670	17
571	20231103	115100	519781385	2670	2670	2670	2670	1
572	20231103	115000	519778715	2660	2660	2660	2660	0
573	20231103	114900	519778715	2660	2660	2660	2660	0
574	20231103	114800	519778715	2660	2660	2660	2660	0
575	20231103	114700	519778715	2660	2645	2660	2645	219
576	20231103	114600	519196325	2645	2645	2645	2645	0
577	20231103	114500	519196325	2645	2660	2660	2645	1771
578	20231103	114400	514510650	2660	2665	2665	2660	2310
579	20231103	114300	508363880	2665	2665	2665	2665	100
580	20231103	114200	508097380	2675	2675	2675	2675	100
581	20231103	114100	507829880	2660	2675	2675	2660	4611
582	20231103	114000	495557120	2675	2640	2675	2640	23593
583	20231103	113900	432816385	2640	2640	2640	2640	0
584	20231103	113800	432816385	2640	2630	2640	2630	3336
585	20231103	113700	424042605	2630	2630	2630	2630	2124
586	20231103	113600	418456485	2640	2640	2640	2640	10
587	20231103	113500	418430085	2640	2650	2650	2640	60
588	20231103	113400	418271485	2640	2650	2650	2640	20
589	20231103	113300	418218585	2650	2650	2650	2650	30
590	20231103	113200	418139085	2630	2630	2650	2625	2018
591	20231103	113100	412836500	2625	2635	2635	2625	1000
592	20231103	113000	410204410	2660	2660	2660	2660	0
593	20231103	112900	410204410	2660	2660	2660	2660	0
594	20231103	112800	410204410	2660	2660	2660	2660	0
595	20231103	112700	410204410	2660	2660	2660	2660	0
596	20231103	112600	410204410	2660	2660	2660	2660	55
597	20231103	112500	410058110	2630	2645	2645	2630	30000
598	20231103	112400	331145265	2665	2665	2665	2665	0
599	20231103	112300	331145265	2665	2665	2665	2665	0
600	20231103	112200	331145265	2665	2665	2665	2665	0
601	20231103	112100	331145265	2665	2665	2665	2665	0
602	20231103	112000	331145265	2665	2665	2665	2665	0
603	20231103	111900	331145265	2665	2655	2665	2655	648
604	20231103	111800	329422810	2650	2655	2655	2650	320
605	20231103	111700	328574710	2655	2650	2655	2650	432
606	20231103	111600	327427810	2660	2650	2660	2650	260
607	20231103	111500	326738385	2645	2645	2645	2645	472
608	20231103	111400	325489945	2660	2660	2660	2660	34
609	20231103	111300	325399505	2645	2645	2645	2645	10
610	20231103	111200	325373055	2660	2650	2660	2650	800
611	20231103	111100	323252965	2650	2650	2650	2650	0
612	20231103	111000	323252965	2650	2645	2650	2645	16
613	20231103	110900	323210615	2650	2650	2650	2650	42
614	20231103	110800	323099315	2650	2660	2660	2650	1171
615	20231103	110700	319986165	2660	2655	2660	2655	258
616	20231103	110600	319300985	2650	2650	2650	2650	12
617	20231103	110500	319269185	2660	2660	2660	2660	0
618	20231103	110400	319269185	2660	2660	2660	2660	0
619	20231103	110300	319269185	2660	2660	2660	2660	0
620	20231103	110200	319269185	2660	2650	2660	2650	60
621	20231103	110100	319109685	2660	2660	2660	2660	0
622	20231103	110000	319109685	2660	2655	2660	2655	251
623	20231103	105900	318442900	2655	2655	2655	2655	38
624	20231103	105800	318342010	2660	2645	2660	2645	76
625	20231103	105700	318140000	2660	2660	2660	2660	0
626	20231103	105600	318140000	2660	2660	2660	2660	39
627	20231103	105500	318036260	2660	2660	2660	2660	0
628	20231103	105400	318036260	2660	2660	2660	2660	77
629	20231103	105300	317831440	2645	2645	2645	2645	25
630	20231103	105200	317765315	2665	2665	2665	2665	0
631	20231103	105100	317765315	2665	2665	2665	2665	0
632	20231103	105000	317765315	2665	2665	2665	2665	1067
633	20231103	104900	314921760	2635	2665	2665	2635	1066
634	20231103	104800	312106835	2650	2650	2665	2650	98
635	20231103	104700	311846145	2665	2665	2665	2665	0
636	20231103	104600	311846145	2665	2665	2665	2665	0
637	20231103	104500	311846145	2665	2665	2665	2665	1
638	20231103	104400	311843480	2670	2665	2670	2665	2425
639	20231103	104300	305380470	2665	2650	2665	2650	2699
640	20231103	104200	298214390	2650	2650	2650	2650	365
641	20231103	104100	297247140	2650	2650	2650	2650	1282
642	20231103	104000	293849840	2650	2650	2650	2650	1
643	20231103	103900	293847190	2660	2660	2660	2660	0
644	20231103	103800	293847190	2660	2660	2660	2660	77
645	20231103	103700	293642370	2655	2650	2655	2650	9153
646	20231103	103600	269359505	2650	2650	2650	2650	0
647	20231103	103500	269359505	2650	2650	2650	2650	0
648	20231103	103400	269359505	2650	2650	2650	2650	0
649	20231103	103300	269359505	2650	2650	2650	2650	0
650	20231103	103200	269359505	2650	2615	2650	2615	249
651	20231103	103100	268703375	2615	2625	2625	2615	1035
652	20231103	103000	265993810	2640	2640	2640	2640	0
653	20231103	102900	265993810	2640	2635	2640	2635	127
654	20231103	102800	265659030	2650	2640	2650	2640	123
655	20231103	102700	265334150	2640	2640	2640	2640	2
656	20231103	102600	265328870	2650	2650	2650	2650	7
657	20231103	102500	265310320	2650	2640	2650	2640	147
658	20231103	102400	264921780	2640	2650	2650	2620	130
659	20231103	102300	264578380	2625	2625	2625	2625	1000
660	20231103	102200	261953380	2650	2650	2650	2650	0
661	20231103	102100	261953380	2650	2635	2650	2635	5077
662	20231103	102000	248525435	2645	2630	2645	2630	136
663	20231103	101900	248166815	2640	2630	2645	2630	135
664	20231103	101800	247810540	2630	2630	2630	2630	30
665	20231103	101700	247731640	2645	2630	2645	2625	660
666	20231103	101600	245991370	2645	2645	2645	2645	0
667	20231103	101500	245991370	2645	2645	2645	2630	599
668	20231103	101400	244414515	2630	2630	2630	2630	200
669	20231103	101300	243888515	2650	2650	2650	2650	0
670	20231103	101200	243888515	2650	2645	2650	2645	2200
671	20231103	101100	238063970	2645	2640	2645	2640	621
672	20231103	101000	236424335	2640	2640	2640	2640	256
673	20231103	100900	235748495	2645	2640	2645	2640	877
674	20231103	100800	233432830	2640	2630	2640	2630	45
675	20231103	100700	233314280	2635	2640	2640	2635	301
676	20231103	100600	232521135	2645	2645	2645	2645	0
677	20231103	100500	232521135	2645	2640	2645	2640	9
678	20231103	100400	232497340	2645	2630	2645	2630	174
679	20231103	100300	232039475	2630	2630	2645	2630	437
680	20231103	100200	230888870	2620	2635	2635	2620	157
681	20231103	100100	230477425	2645	2645	2645	2635	115
682	20231103	100000	230173770	2645	2645	2645	2635	308
683	20231103	095900	229360565	2615	2630	2630	2615	226
684	20231103	095800	228768540	2650	2610	2650	2605	5241
685	20231103	095700	215013635	2610	2590	2610	2585	2365
686	20231103	095600	208893950	2615	2615	2615	2615	0
687	20231103	095500	208893950	2615	2615	2615	2615	44
688	20231103	095400	208778890	2585	2600	2600	2585	2940
689	20231103	095300	201169670	2620	2620	2620	2620	0
690	20231103	095200	201169670	2620	2615	2620	2595	3526
691	20231103	095100	191998945	2615	2615	2615	2615	420
692	20231103	095000	190900645	2615	2615	2615	2615	1611
693	20231103	094900	186687880	2615	2615	2615	2615	25
694	20231103	094800	186622505	2620	2620	2620	2620	10
695	20231103	094700	186596305	2625	2620	2625	2620	29
696	20231103	094600	186520235	2600	2620	2625	2600	239
697	20231103	094500	185894140	2600	2620	2625	2600	1569
698	20231103	094400	181792765	2620	2600	2620	2600	2434
699	20231103	094300	175455685	2620	2595	2620	2595	891
700	20231103	094200	173136295	2595	2595	2595	2595	100
701	20231103	094100	172876795	2620	2620	2620	2620	0
702	20231103	094000	172876795	2620	2615	2620	2615	120
703	20231103	093900	172562895	2590	2600	2620	2590	300
704	20231103	093800	171782570	2620	2620	2620	2620	31
705	20231103	093700	171701350	2595	2620	2625	2585	12999
706	20231103	093600	138020255	2625	2625	2625	2625	0
707	20231103	093500	138020255	2625	2625	2625	2625	0
708	20231103	093400	138020255	2625	2625	2625	2625	1
709	20231103	093300	138017630	2625	2625	2625	2625	0
710	20231103	093200	138017630	2625	2605	2625	2605	151
711	20231103	093100	137622505	2630	2630	2630	2630	500
712	20231103	093000	136307505	2630	2610	2630	2610	3136
713	20231103	092900	128105545	2610	2605	2610	2600	12939
714	20231103	092800	94449205	2605	2610	2610	2600	2243
715	20231103	092700	88616325	2600	2590	2600	2590	6833
716	20231103	092600	70860995	2590	2570	2590	2570	844
717	20231103	092500	68691035	2590	2590	2590	2590	1024
718	20231103	092400	66038875	2590	2575	2590	2575	3568
719	20231103	092300	56850615	2590	2590	2590	2590	0
720	20231103	092200	56850615	2590	2590	2590	2590	20
721	20231103	092100	56798815	2580	2580	2590	2580	730
722	20231103	092000	54915325	2590	2590	2590	2590	0
723	20231103	091900	54915325	2590	2590	2590	2590	0
724	20231103	091800	54915325	2590	2590	2590	2590	5
725	20231103	091700	54902375	2590	2590	2590	2590	40
726	20231103	091600	54798775	2575	2575	2595	2575	956
727	20231103	091500	52336075	2595	2590	2595	2590	166
728	20231103	091400	51906050	2570	2570	2590	2570	2801
729	20231103	091300	44706680	2595	2570	2595	2570	77
730	20231103	091200	44507300	2570	2595	2600	2570	1033
731	20231103	091100	41847105	2580	2580	2580	2580	400
732	20231103	091000	40815105	2600	2595	2600	2595	192
733	20231103	090900	40316440	2600	2575	2600	2575	116
734	20231103	090800	40016265	2600	2600	2600	2575	4533
735	20231103	090700	28342200	2580	2600	2600	2580	500
736	20231103	090600	27048200	2610	2610	2610	2610	8
737	20231103	090500	27027320	2610	2620	2620	2610	2264
738	20231103	090400	21096640	2620	2615	2620	2615	1840
739	20231103	090300	16277610	2615	2615	2615	2615	0
740	20231103	090200	16277610	2615	2570	2615	2570	4023
741	20231103	090100	5774380	2570	2575	2580	2560	938
742	20231103	090000	3362980	2580	2560	2580	2560	1112