KissMeData/086980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195400	213717635	2885	2885	2885	2885	611
3	20231103	195300	213717635	2885	2885	2885	2885	0
4	20231103	195200	213717635	2885	2885	2885	2885	0
5	20231103	195100	213717635	2885	2885	2885	2885	0
6	20231103	195000	213717635	2885	2885	2885	2885	0
7	20231103	194900	213717635	2885	2885	2885	2885	0
8	20231103	194800	213717635	2885	2885	2885	2885	0
9	20231103	194700	213717635	2885	2885	2885	2885	0
10	20231103	194600	213717635	2885	2885	2885	2885	0
11	20231103	194500	213717635	2885	2885	2885	2885	0
12	20231103	194400	213717635	2885	2885	2885	2885	0
13	20231103	194300	213717635	2885	2885	2885	2885	0
14	20231103	194200	213717635	2885	2885	2885	2885	0
15	20231103	194100	213717635	2885	2885	2885	2885	0
16	20231103	194000	213717635	2885	2885	2885	2885	0
17	20231103	193900	213717635	2885	2885	2885	2885	0
18	20231103	193800	213717635	2885	2885	2885	2885	0
19	20231103	193700	213717635	2885	2885	2885	2885	0
20	20231103	193600	213717635	2885	2885	2885	2885	0
21	20231103	193500	213717635	2885	2885	2885	2885	0
22	20231103	193400	213717635	2885	2885	2885	2885	0
23	20231103	193300	213717635	2885	2885	2885	2885	0
24	20231103	193200	213717635	2885	2885	2885	2885	0
25	20231103	193100	213717635	2885	2885	2885	2885	0
26	20231103	193000	213717635	2885	2885	2885	2885	0
27	20231103	192900	213717635	2885	2885	2885	2885	0
28	20231103	192800	213717635	2885	2885	2885	2885	0
29	20231103	192700	213717635	2885	2885	2885	2885	0
30	20231103	192600	213717635	2885	2885	2885	2885	0
31	20231103	192500	213717635	2885	2885	2885	2885	0
32	20231103	192400	213717635	2885	2885	2885	2885	611
33	20231103	192300	213717635	2885	2885	2885	2885	0
34	20231103	192200	213717635	2885	2885	2885	2885	0
35	20231103	192100	213717635	2885	2885	2885	2885	0
36	20231103	192000	213717635	2885	2885	2885	2885	0
37	20231103	191900	213717635	2885	2885	2885	2885	0
38	20231103	191800	213717635	2885	2885	2885	2885	0
39	20231103	191700	213717635	2885	2885	2885	2885	0
40	20231103	191600	213717635	2885	2885	2885	2885	0
41	20231103	191500	213717635	2885	2885	2885	2885	0
42	20231103	191400	213717635	2885	2885	2885	2885	0
43	20231103	191300	213717635	2885	2885	2885	2885	0
44	20231103	191200	213717635	2885	2885	2885	2885	0
45	20231103	191100	213717635	2885	2885	2885	2885	0
46	20231103	191000	213717635	2885	2885	2885	2885	0
47	20231103	190900	213717635	2885	2885	2885	2885	0
48	20231103	190800	213717635	2885	2885	2885	2885	0
49	20231103	190700	213717635	2885	2885	2885	2885	0
50	20231103	190600	213717635	2885	2885	2885	2885	0
51	20231103	190500	213717635	2885	2885	2885	2885	0
52	20231103	190400	213717635	2885	2885	2885	2885	0
53	20231103	190300	213717635	2885	2885	2885	2885	0
54	20231103	190200	213717635	2885	2885	2885	2885	0
55	20231103	190100	213717635	2885	2885	2885	2885	0
56	20231103	190000	213717635	2885	2885	2885	2885	0
57	20231103	185900	213717635	2885	2885	2885	2885	0
58	20231103	185800	213717635	2885	2885	2885	2885	0
59	20231103	185700	213717635	2885	2885	2885	2885	0
60	20231103	185600	213717635	2885	2885	2885	2885	0
61	20231103	185500	213717635	2885	2885	2885	2885	0
62	20231103	185400	213717635	2885	2885	2885	2885	611
63	20231103	185300	213717635	2885	2885	2885	2885	0
64	20231103	185200	213717635	2885	2885	2885	2885	0
65	20231103	185100	213717635	2885	2885	2885	2885	0
66	20231103	185000	213717635	2885	2885	2885	2885	0
67	20231103	184900	213717635	2885	2885	2885	2885	0
68	20231103	184800	213717635	2885	2885	2885	2885	0
69	20231103	184700	213717635	2885	2885	2885	2885	0
70	20231103	184600	213717635	2885	2885	2885	2885	0
71	20231103	184500	213717635	2885	2885	2885	2885	0
72	20231103	184400	213717635	2885	2885	2885	2885	0
73	20231103	184300	213717635	2885	2885	2885	2885	0
74	20231103	184200	213717635	2885	2885	2885	2885	0
75	20231103	184100	213717635	2885	2885	2885	2885	0
76	20231103	184000	213717635	2885	2885	2885	2885	0
77	20231103	183900	213717635	2885	2885	2885	2885	0
78	20231103	183800	213717635	2885	2885	2885	2885	0
79	20231103	183700	213717635	2885	2885	2885	2885	0
80	20231103	183600	213717635	2885	2885	2885	2885	0
81	20231103	183500	213717635	2885	2885	2885	2885	0
82	20231103	183400	213717635	2885	2885	2885	2885	0
83	20231103	183300	213717635	2885	2885	2885	2885	0
84	20231103	183200	213717635	2885	2885	2885	2885	0
85	20231103	183100	213717635	2885	2885	2885	2885	0
86	20231103	183000	213717635	2885	2885	2885	2885	0
87	20231103	182900	213717635	2885	2885	2885	2885	0
88	20231103	182800	213717635	2885	2885	2885	2885	0
89	20231103	182700	213717635	2885	2885	2885	2885	0
90	20231103	182600	213717635	2885	2885	2885	2885	0
91	20231103	182500	213717635	2885	2885	2885	2885	0
92	20231103	182400	213717635	2885	2885	2885	2885	611
93	20231103	182300	213717635	2885	2885	2885	2885	0
94	20231103	182200	213717635	2885	2885	2885	2885	0
95	20231103	182100	213717635	2885	2885	2885	2885	0
96	20231103	182000	213717635	2885	2885	2885	2885	0
97	20231103	181900	213717635	2885	2885	2885	2885	0
98	20231103	181800	213717635	2885	2885	2885	2885	0
99	20231103	181700	213717635	2885	2885	2885	2885	0
100	20231103	181600	213717635	2885	2885	2885	2885	0
101	20231103	181500	213717635	2885	2885	2885	2885	0
102	20231103	181400	213717635	2885	2885	2885	2885	0
103	20231103	181300	213717635	2885	2885	2885	2885	0
104	20231103	181200	213717635	2885	2885	2885	2885	0
105	20231103	181100	213717635	2885	2885	2885	2885	0
106	20231103	181000	213717635	2885	2885	2885	2885	0
107	20231103	180900	213717635	2885	2885	2885	2885	0
108	20231103	180800	213717635	2885	2885	2885	2885	0
109	20231103	180700	213717635	2885	2885	2885	2885	0
110	20231103	180600	213717635	2885	2885	2885	2885	0
111	20231103	180500	213717635	2885	2885	2885	2885	0
112	20231103	180400	213717635	2885	2885	2885	2885	0
113	20231103	180300	213717635	2885	2885	2885	2885	0
114	20231103	180200	213717635	2885	2885	2885	2885	0
115	20231103	180100	213717635	2885	2885	2885	2885	0
116	20231103	180000	213717635	2885	2885	2885	2885	0
117	20231103	175900	213717635	2885	2885	2885	2885	0
118	20231103	175800	213717635	2885	2885	2885	2885	0
119	20231103	175700	213717635	2885	2885	2885	2885	0
120	20231103	175600	213717635	2885	2885	2885	2885	0
121	20231103	175500	213717635	2885	2885	2885	2885	0
122	20231103	175400	213717635	2885	2885	2885	2885	611
123	20231103	175300	213717635	2885	2885	2885	2885	0
124	20231103	175200	213717635	2885	2885	2885	2885	0
125	20231103	175100	213717635	2885	2885	2885	2885	0
126	20231103	175000	213717635	2885	2885	2885	2885	0
127	20231103	174900	213717635	2885	2885	2885	2885	0
128	20231103	174800	213717635	2885	2885	2885	2885	0
129	20231103	174700	213717635	2885	2885	2885	2885	0
130	20231103	174600	213717635	2885	2885	2885	2885	0
131	20231103	174500	213717635	2885	2885	2885	2885	0
132	20231103	174400	213717635	2885	2885	2885	2885	0
133	20231103	174300	213717635	2885	2885	2885	2885	0
134	20231103	174200	213717635	2885	2885	2885	2885	0
135	20231103	174100	213717635	2885	2885	2885	2885	0
136	20231103	174000	213717635	2885	2885	2885	2885	0
137	20231103	173900	213717635	2885	2885	2885	2885	0
138	20231103	173800	213717635	2885	2885	2885	2885	0
139	20231103	173700	213717635	2885	2885	2885	2885	0
140	20231103	173600	213717635	2885	2885	2885	2885	0
141	20231103	173500	213717635	2885	2885	2885	2885	0
142	20231103	173400	213717635	2885	2885	2885	2885	0
143	20231103	173300	213717635	2885	2885	2885	2885	0
144	20231103	173200	213717635	2885	2885	2885	2885	0
145	20231103	173100	213717635	2885	2885	2885	2885	0
146	20231103	173000	213717635	2885	2885	2885	2885	0
147	20231103	172900	213717635	2885	2885	2885	2885	0
148	20231103	172800	213717635	2885	2885	2885	2885	0
149	20231103	172700	213717635	2885	2885	2885	2885	0
150	20231103	172600	213717635	2885	2885	2885	2885	0
151	20231103	172500	213717635	2885	2885	2885	2885	0
152	20231103	172400	213717635	2885	2885	2885	2885	611
153	20231103	172300	213717635	2885	2885	2885	2885	0
154	20231103	172200	213717635	2885	2885	2885	2885	0
155	20231103	172100	213717635	2885	2885	2885	2885	0
156	20231103	172000	213717635	2885	2885	2885	2885	0
157	20231103	171900	213717635	2885	2885	2885	2885	0
158	20231103	171800	213717635	2885	2885	2885	2885	0
159	20231103	171700	213717635	2885	2885	2885	2885	0
160	20231103	171600	213717635	2885	2885	2885	2885	0
161	20231103	171500	213717635	2885	2885	2885	2885	0
162	20231103	171400	213717635	2885	2885	2885	2885	0
163	20231103	171300	213717635	2885	2885	2885	2885	0
164	20231103	171200	213717635	2885	2885	2885	2885	0
165	20231103	171100	213717635	2885	2885	2885	2885	0
166	20231103	171000	213717635	2885	2885	2885	2885	0
167	20231103	170900	213717635	2885	2885	2885	2885	0
168	20231103	170800	213717635	2885	2885	2885	2885	0
169	20231103	170700	213717635	2885	2885	2885	2885	0
170	20231103	170600	213717635	2885	2885	2885	2885	0
171	20231103	170500	213717635	2885	2885	2885	2885	0
172	20231103	170400	213717635	2885	2885	2885	2885	0
173	20231103	170300	213717635	2885	2885	2885	2885	0
174	20231103	170200	213717635	2885	2885	2885	2885	0
175	20231103	170100	213717635	2885	2885	2885	2885	0
176	20231103	170000	213717635	2885	2885	2885	2885	0
177	20231103	165900	213717635	2885	2885	2885	2885	0
178	20231103	165800	213717635	2885	2885	2885	2885	0
179	20231103	165700	213717635	2885	2885	2885	2885	0
180	20231103	165600	213717635	2885	2885	2885	2885	0
181	20231103	165500	213717635	2885	2885	2885	2885	0
182	20231103	165400	213717635	2885	2885	2885	2885	611
183	20231103	165300	213717635	2885	2885	2885	2885	0
184	20231103	165200	213717635	2885	2885	2885	2885	0
185	20231103	165100	213717635	2885	2885	2885	2885	0
186	20231103	165000	213717635	2885	2885	2885	2885	0
187	20231103	164900	213717635	2885	2885	2885	2885	0
188	20231103	164800	213717635	2885	2885	2885	2885	0
189	20231103	164700	213717635	2885	2885	2885	2885	0
190	20231103	164600	213717635	2885	2885	2885	2885	0
191	20231103	164500	213717635	2885	2885	2885	2885	0
192	20231103	164400	213717635	2885	2885	2885	2885	0
193	20231103	164300	213717635	2885	2885	2885	2885	0
194	20231103	164200	213717635	2885	2885	2885	2885	0
195	20231103	164100	213717635	2885	2885	2885	2885	0
196	20231103	164000	213717635	2885	2885	2885	2885	0
197	20231103	163900	213717635	2885	2885	2885	2885	0
198	20231103	163800	213717635	2885	2885	2885	2885	0
199	20231103	163700	213717635	2885	2885	2885	2885	0
200	20231103	163600	213717635	2885	2885	2885	2885	0
201	20231103	163500	213717635	2885	2885	2885	2885	0
202	20231103	163400	213717635	2885	2885	2885	2885	0
203	20231103	163300	213717635	2885	2885	2885	2885	0
204	20231103	163200	213717635	2885	2885	2885	2885	0
205	20231103	163100	213717635	2885	2885	2885	2885	0
206	20231103	163000	213717635	2885	2885	2885	2885	0
207	20231103	162900	213717635	2885	2885	2885	2885	0
208	20231103	162800	213717635	2885	2885	2885	2885	0
209	20231103	162700	213717635	2885	2885	2885	2885	0
210	20231103	162600	213717635	2885	2885	2885	2885	0
211	20231103	162500	213717635	2885	2885	2885	2885	0
212	20231103	162400	213717635	2885	2885	2885	2885	611
213	20231103	162300	213717635	2885	2885	2885	2885	0
214	20231103	162200	213717635	2885	2885	2885	2885	0
215	20231103	162100	213717635	2885	2885	2885	2885	0
216	20231103	162000	213717635	2885	2885	2885	2885	0
217	20231103	161900	213717635	2885	2885	2885	2885	0
218	20231103	161800	213717635	2885	2885	2885	2885	0
219	20231103	161700	213717635	2885	2885	2885	2885	0
220	20231103	161600	213717635	2885	2885	2885	2885	0
221	20231103	161500	213717635	2885	2885	2885	2885	0
222	20231103	161400	213717635	2885	2885	2885	2885	0
223	20231103	161300	213717635	2885	2885	2885	2885	0
224	20231103	161200	213717635	2885	2885	2885	2885	0
225	20231103	161100	213717635	2885	2885	2885	2885	0
226	20231103	161000	213717635	2885	2885	2885	2885	0
227	20231103	160900	213717635	2885	2885	2885	2885	0
228	20231103	160800	213717635	2885	2885	2885	2885	0
229	20231103	160700	213717635	2885	2885	2885	2885	0
230	20231103	160600	213717635	2885	2885	2885	2885	0
231	20231103	160500	213717635	2885	2885	2885	2885	0
232	20231103	160400	213717635	2885	2885	2885	2885	0
233	20231103	160300	213717635	2885	2885	2885	2885	0
234	20231103	160200	213717635	2885	2885	2885	2885	0
235	20231103	160100	213717635	2885	2885	2885	2885	0
236	20231103	160000	213717635	2885	2885	2885	2885	0
237	20231103	155900	213717635	2885	2885	2885	2885	0
238	20231103	155800	213717635	2885	2885	2885	2885	0
239	20231103	155700	213717635	2885	2885	2885	2885	0
240	20231103	155600	213717635	2885	2885	2885	2885	0
241	20231103	155500	213717635	2885	2885	2885	2885	0
242	20231103	155400	213717635	2885	2885	2885	2885	611
243	20231103	155300	213717635	2885	2885	2885	2885	0
244	20231103	155200	213717635	2885	2885	2885	2885	0
245	20231103	155100	213717635	2885	2885	2885	2885	0
246	20231103	155000	213717635	2885	2885	2885	2885	0
247	20231103	154900	213717635	2885	2885	2885	2885	0
248	20231103	154800	213717635	2885	2885	2885	2885	0
249	20231103	154700	213717635	2885	2885	2885	2885	0
250	20231103	154600	213717635	2885	2885	2885	2885	0
251	20231103	154500	213717635	2885	2885	2885	2885	0
252	20231103	154400	213717635	2885	2885	2885	2885	0
253	20231103	154300	213717635	2885	2885	2885	2885	0
254	20231103	154200	213717635	2885	2885	2885	2885	0
255	20231103	154100	213717635	2885	2885	2885	2885	0
256	20231103	154000	213717635	2885	2885	2885	2885	0
257	20231103	153900	213717635	2885	2885	2885	2885	0
258	20231103	153800	213717635	2885	2885	2885	2885	0
259	20231103	153700	213717635	2885	2885	2885	2885	0
260	20231103	153600	213717635	2885	2885	2885	2885	0
261	20231103	153500	213717635	2885	2885	2885	2885	0
262	20231103	153400	213717635	2885	2885	2885	2885	0
263	20231103	153300	213717635	2885	2885	2885	2885	0
264	20231103	153200	213717635	2885	2885	2885	2885	0
265	20231103	153100	213717635	2885	2885	2885	2885	0
266	20231103	153000	213717635	2885	2885	2885	2885	611
267	20231103	152900	211954900	2890	2890	2890	2890	0
268	20231103	152800	211954900	2890	2890	2890	2890	0
269	20231103	152700	211954900	2890	2890	2890	2890	0
270	20231103	152600	211954900	2890	2890	2890	2890	0
271	20231103	152500	211954900	2890	2890	2890	2890	0
272	20231103	152400	211954900	2890	2890	2890	2890	0
273	20231103	152300	211954900	2890	2890	2890	2890	0
274	20231103	152200	211954900	2890	2890	2890	2890	0
275	20231103	152100	211954900	2890	2890	2890	2890	0
276	20231103	152000	211954900	2890	2890	2890	2890	0
277	20231103	151900	211954900	2890	2880	2895	2880	537
278	20231103	151800	210405285	2895	2890	2895	2880	725
279	20231103	151700	208312470	2880	2880	2880	2880	0
280	20231103	151600	208312470	2880	2880	2880	2880	0
281	20231103	151500	208312470	2880	2895	2895	2880	6
282	20231103	151400	208295175	2875	2875	2875	2875	0
283	20231103	151300	208295175	2875	2890	2890	2875	580
284	20231103	151200	206625625	2895	2895	2895	2895	1
285	20231103	151100	206622730	2885	2895	2895	2885	10
286	20231103	151000	206593850	2875	2875	2875	2875	201
287	20231103	150900	206015975	2880	2880	2880	2880	300
288	20231103	150800	205151975	2880	2880	2880	2880	264
289	20231103	150700	204391655	2880	2880	2880	2880	0
290	20231103	150600	204391655	2880	2880	2880	2880	1000
291	20231103	150500	201511655	2895	2895	2895	2895	0
292	20231103	150400	201511655	2895	2895	2895	2895	0
293	20231103	150300	201511655	2895	2890	2895	2890	1271
294	20231103	150200	197838355	2880	2880	2880	2880	0
295	20231103	150100	197838355	2880	2880	2880	2880	1298
296	20231103	150000	194100115	2885	2885	2885	2885	0
297	20231103	145900	194100115	2885	2885	2885	2885	287
298	20231103	145800	193272120	2890	2890	2890	2890	0
299	20231103	145700	193272120	2890	2890	2890	2890	0
300	20231103	145600	193272120	2890	2890	2890	2890	0
301	20231103	145500	193272120	2890	2890	2890	2890	0
302	20231103	145400	193272120	2890	2885	2890	2885	41
303	20231103	145300	193153635	2885	2890	2890	2885	327
304	20231103	145200	192210055	2890	2890	2890	2890	904
305	20231103	145100	189597495	2890	2890	2890	2890	1
306	20231103	145000	189594605	2890	2890	2890	2890	0
307	20231103	144900	189594605	2890	2890	2890	2890	157
308	20231103	144800	189140875	2890	2890	2890	2890	0
309	20231103	144700	189140875	2890	2890	2890	2890	40
310	20231103	144600	189025275	2895	2895	2895	2895	0
311	20231103	144500	189025275	2895	2895	2895	2895	0
312	20231103	144400	189025275	2895	2895	2895	2895	0
313	20231103	144300	189025275	2895	2895	2895	2895	0
314	20231103	144200	189025275	2895	2895	2895	2895	0
315	20231103	144100	189025275	2895	2895	2895	2895	0
316	20231103	144000	189025275	2895	2895	2895	2895	500
317	20231103	143900	187577775	2895	2895	2895	2895	0
318	20231103	143800	187577775	2895	2890	2895	2890	81
319	20231103	143700	187343680	2885	2885	2885	2885	0
320	20231103	143600	187343680	2885	2885	2885	2885	0
321	20231103	143500	187343680	2885	2885	2885	2885	0
322	20231103	143400	187343680	2885	2885	2885	2885	0
323	20231103	143300	187343680	2885	2885	2885	2885	0
324	20231103	143200	187343680	2885	2885	2885	2885	0
325	20231103	143100	187343680	2885	2885	2885	2885	0
326	20231103	143000	187343680	2885	2885	2885	2885	0
327	20231103	142900	187343680	2885	2885	2885	2885	1042
328	20231103	142800	184337510	2890	2890	2890	2890	0
329	20231103	142700	184337510	2890	2890	2890	2890	900
330	20231103	142600	181736510	2895	2895	2895	2895	358
331	20231103	142500	180700100	2900	2900	2900	2900	0
332	20231103	142400	180700100	2900	2900	2900	2900	0
333	20231103	142300	180700100	2900	2900	2900	2900	0
334	20231103	142200	180700100	2900	2900	2900	2895	202
335	20231103	142100	180114310	2900	2900	2900	2900	0
336	20231103	142000	180114310	2900	2900	2900	2900	4
337	20231103	141900	180102710	2895	2895	2895	2895	0
338	20231103	141800	180102710	2895	2895	2895	2895	100
339	20231103	141700	179813210	2900	2900	2900	2900	0
340	20231103	141600	179813210	2900	2900	2900	2900	0
341	20231103	141500	179813210	2900	2900	2900	2900	0
342	20231103	141400	179813210	2900	2900	2900	2900	10
343	20231103	141300	179784210	2895	2895	2895	2895	50
344	20231103	141200	179639460	2900	2900	2900	2900	1
345	20231103	141100	179636560	2895	2895	2895	2895	50
346	20231103	141000	179491810	2895	2895	2895	2895	0
347	20231103	140900	179491810	2895	2895	2895	2895	0
348	20231103	140800	179491810	2895	2895	2895	2895	0
349	20231103	140700	179491810	2895	2895	2895	2895	0
350	20231103	140600	179491810	2895	2895	2895	2895	0
351	20231103	140500	179491810	2895	2895	2895	2895	671
352	20231103	140400	177549265	2895	2895	2895	2895	30
353	20231103	140300	177462415	2895	2895	2895	2895	0
354	20231103	140200	177462415	2895	2895	2895	2895	0
355	20231103	140100	177462415	2895	2895	2895	2895	30
356	20231103	140000	177375565	2895	2895	2895	2895	0
357	20231103	135900	177375565	2895	2895	2895	2895	0
358	20231103	135800	177375565	2895	2895	2895	2895	0
359	20231103	135700	177375565	2895	2895	2895	2895	0
360	20231103	135600	177375565	2895	2895	2895	2895	0
361	20231103	135500	177375565	2895	2895	2895	2895	11
362	20231103	135400	177343720	2895	2895	2895	2895	0
363	20231103	135300	177343720	2895	2895	2895	2895	39
364	20231103	135200	177230815	2895	2895	2895	2895	0
365	20231103	135100	177230815	2895	2895	2895	2895	0
366	20231103	135000	177230815	2895	2895	2895	2895	1
367	20231103	134900	177227920	2895	2895	2895	2895	0
368	20231103	134800	177227920	2895	2895	2895	2895	0
369	20231103	134700	177227920	2895	2885	2895	2885	10
370	20231103	134600	177199005	2885	2885	2885	2885	2948
371	20231103	134500	168694025	2885	2885	2885	2885	0
372	20231103	134400	168694025	2885	2885	2885	2885	0
373	20231103	134300	168694025	2885	2885	2885	2885	0
374	20231103	134200	168694025	2885	2885	2885	2885	1
375	20231103	134100	168691140	2895	2895	2895	2895	0
376	20231103	134000	168691140	2895	2895	2895	2895	0
377	20231103	133900	168691140	2895	2890	2895	2880	772
378	20231103	133800	166460275	2890	2890	2890	2890	150
379	20231103	133700	166026775	2890	2890	2890	2890	25
380	20231103	133600	165954525	2890	2890	2895	2890	81
381	20231103	133500	165720430	2895	2895	2895	2895	0
382	20231103	133400	165720430	2895	2895	2895	2895	5
383	20231103	133300	165705955	2890	2890	2890	2890	5
384	20231103	133200	165691505	2890	2890	2890	2890	295
385	20231103	133100	164838955	2890	2890	2890	2890	0
386	20231103	133000	164838955	2890	2890	2890	2890	0
387	20231103	132900	164838955	2890	2890	2890	2890	0
388	20231103	132800	164838955	2890	2890	2890	2890	0
389	20231103	132700	164838955	2890	2890	2890	2890	0
390	20231103	132600	164838955	2890	2890	2890	2890	0
391	20231103	132500	164838955	2890	2890	2890	2890	806
392	20231103	132400	162509615	2885	2885	2885	2885	34
393	20231103	132300	162411525	2885	2885	2885	2885	0
394	20231103	132200	162411525	2885	2885	2885	2885	0
395	20231103	132100	162411525	2885	2885	2885	2885	5
396	20231103	132000	162397100	2885	2885	2885	2885	304
397	20231103	131900	161520060	2885	2885	2885	2885	311
398	20231103	131800	160622825	2885	2885	2885	2885	0
399	20231103	131700	160622825	2885	2885	2885	2885	0
400	20231103	131600	160622825	2885	2885	2885	2885	503
401	20231103	131500	159171670	2885	2885	2885	2885	0
402	20231103	131400	159171670	2885	2885	2885	2885	0
403	20231103	131300	159171670	2885	2885	2885	2885	6
404	20231103	131200	159154360	2880	2880	2880	2880	0
405	20231103	131100	159154360	2880	2880	2880	2880	0
406	20231103	131000	159154360	2880	2880	2880	2880	0
407	20231103	130900	159154360	2880	2880	2880	2880	250
408	20231103	130800	158434360	2885	2885	2885	2885	0
409	20231103	130700	158434360	2885	2885	2885	2885	1
410	20231103	130600	158431475	2880	2880	2880	2880	0
411	20231103	130500	158431475	2880	2880	2880	2880	0
412	20231103	130400	158431475	2880	2880	2880	2880	0
413	20231103	130300	158431475	2880	2880	2880	2880	1091
414	20231103	130200	155289395	2880	2880	2880	2880	0
415	20231103	130100	155289395	2880	2880	2880	2880	109
416	20231103	130000	154975475	2880	2880	2880	2880	0
417	20231103	125900	154975475	2880	2880	2880	2880	0
418	20231103	125800	154975475	2880	2880	2880	2880	0
419	20231103	125700	154975475	2880	2880	2880	2880	33
420	20231103	125600	154880435	2890	2890	2890	2890	1
421	20231103	125500	154877545	2880	2880	2880	2880	0
422	20231103	125400	154877545	2880	2880	2880	2880	0
423	20231103	125300	154877545	2880	2880	2880	2880	0
424	20231103	125200	154877545	2880	2880	2880	2880	0
425	20231103	125100	154877545	2880	2880	2880	2880	0
426	20231103	125000	154877545	2880	2880	2880	2880	0
427	20231103	124900	154877545	2880	2880	2880	2880	0
428	20231103	124800	154877545	2880	2880	2880	2880	0
429	20231103	124700	154877545	2880	2885	2885	2880	1180
430	20231103	124600	151479140	2885	2885	2885	2885	0
431	20231103	124500	151479140	2885	2880	2885	2880	3
432	20231103	124400	151470495	2885	2885	2885	2885	0
433	20231103	124300	151470495	2885	2885	2885	2885	1
434	20231103	124200	151467610	2885	2885	2885	2885	0
435	20231103	124100	151467610	2885	2885	2885	2885	50
436	20231103	124000	151323360	2880	2880	2880	2880	0
437	20231103	123900	151323360	2880	2880	2880	2880	0
438	20231103	123800	151323360	2880	2880	2880	2880	3
439	20231103	123700	151314720	2885	2885	2885	2885	0
440	20231103	123600	151314720	2885	2885	2885	2885	0
441	20231103	123500	151314720	2885	2885	2885	2885	0
442	20231103	123400	151314720	2885	2880	2885	2880	17
443	20231103	123300	151265715	2885	2890	2890	2885	306
444	20231103	123200	150382885	2890	2890	2890	2890	2
445	20231103	123100	150377105	2890	2890	2890	2890	0
446	20231103	123000	150377105	2890	2890	2890	2890	0
447	20231103	122900	150377105	2890	2890	2890	2890	0
448	20231103	122800	150377105	2890	2890	2890	2890	51
449	20231103	122700	150229715	2890	2890	2890	2890	0
450	20231103	122600	150229715	2890	2890	2890	2890	56
451	20231103	122500	150067875	2890	2890	2890	2890	0
452	20231103	122400	150067875	2890	2890	2890	2890	0
453	20231103	122300	150067875	2890	2890	2890	2890	0
454	20231103	122200	150067875	2890	2890	2890	2890	0
455	20231103	122100	150067875	2890	2890	2890	2890	1704
456	20231103	122000	145143315	2890	2890	2890	2890	0
457	20231103	121900	145143315	2890	2890	2890	2890	0
458	20231103	121800	145143315	2890	2890	2890	2890	0
459	20231103	121700	145143315	2890	2890	2890	2890	1
460	20231103	121600	145140425	2890	2890	2890	2890	0
461	20231103	121500	145140425	2890	2890	2890	2890	2
462	20231103	121400	145134645	2890	2890	2890	2890	0
463	20231103	121300	145134645	2890	2890	2890	2890	0
464	20231103	121200	145134645	2890	2890	2890	2890	0
465	20231103	121100	145134645	2890	2890	2890	2890	0
466	20231103	121000	145134645	2890	2890	2890	2890	5
467	20231103	120900	145120195	2890	2890	2890	2890	0
468	20231103	120800	145120195	2890	2890	2890	2890	0
469	20231103	120700	145120195	2890	2890	2890	2890	63
470	20231103	120600	144938125	2890	2890	2890	2890	0
471	20231103	120500	144938125	2890	2890	2890	2890	218
472	20231103	120400	144308105	2885	2885	2885	2885	92
473	20231103	120300	144042685	2885	2885	2885	2885	0
474	20231103	120200	144042685	2885	2885	2885	2885	0
475	20231103	120100	144042685	2885	2885	2885	2885	0
476	20231103	120000	144042685	2885	2885	2885	2885	0
477	20231103	115900	144042685	2885	2885	2885	2885	0
478	20231103	115800	144042685	2885	2885	2885	2885	0
479	20231103	115700	144042685	2885	2885	2885	2885	608
480	20231103	115600	142288605	2890	2890	2890	2890	0
481	20231103	115500	142288605	2890	2890	2890	2890	0
482	20231103	115400	142288605	2890	2890	2890	2890	600
483	20231103	115300	140554605	2885	2885	2885	2885	1
484	20231103	115200	140551720	2885	2885	2885	2885	0
485	20231103	115100	140551720	2885	2890	2890	2885	67
486	20231103	115000	140358390	2890	2890	2890	2890	142
487	20231103	114900	139948010	2890	2890	2890	2890	1
488	20231103	114800	139945120	2890	2890	2890	2890	38
489	20231103	114700	139835300	2890	2885	2890	2885	1598
490	20231103	114600	135217485	2885	2885	2885	2885	50
491	20231103	114500	135073235	2885	2885	2885	2885	0
492	20231103	114400	135073235	2885	2885	2885	2885	0
493	20231103	114300	135073235	2885	2885	2885	2885	0
494	20231103	114200	135073235	2885	2885	2885	2885	506
495	20231103	114100	133613425	2885	2885	2885	2885	457
496	20231103	114000	132294980	2885	2885	2885	2885	0
497	20231103	113900	132294980	2885	2885	2885	2885	0
498	20231103	113800	132294980	2885	2885	2885	2885	0
499	20231103	113700	132294980	2885	2885	2885	2885	0
500	20231103	113600	132294980	2885	2885	2885	2885	0
501	20231103	113500	132294980	2885	2885	2885	2885	0
502	20231103	113400	132294980	2885	2885	2885	2885	0
503	20231103	113300	132294980	2885	2885	2885	2885	0
504	20231103	113200	132294980	2885	2880	2885	2880	122
505	20231103	113100	131943490	2880	2880	2880	2880	0
506	20231103	113000	131943490	2880	2880	2880	2880	5
507	20231103	112900	131929090	2885	2880	2885	2880	197
508	20231103	112800	131361695	2880	2880	2880	2880	28
509	20231103	112700	131281055	2880	2880	2880	2880	0
510	20231103	112600	131281055	2880	2880	2880	2880	39
511	20231103	112500	131168735	2885	2885	2885	2885	2
512	20231103	112400	131162965	2885	2885	2885	2885	0
513	20231103	112300	131162965	2885	2885	2885	2885	0
514	20231103	112200	131162965	2885	2885	2885	2885	6
515	20231103	112100	131145655	2885	2885	2885	2885	3
516	20231103	112000	131137000	2885	2885	2885	2880	1100
517	20231103	111900	127968760	2885	2885	2885	2885	0
518	20231103	111800	127968760	2885	2885	2885	2885	40
519	20231103	111700	127853360	2885	2885	2885	2885	10
520	20231103	111600	127824510	2880	2880	2880	2880	0
521	20231103	111500	127824510	2880	2880	2880	2880	0
522	20231103	111400	127824510	2880	2880	2880	2880	15
523	20231103	111300	127781310	2880	2880	2880	2880	2
524	20231103	111200	127775550	2885	2885	2885	2885	100
525	20231103	111100	127487050	2880	2880	2880	2880	90
526	20231103	111000	127227850	2880	2880	2880	2880	230
527	20231103	110900	126565450	2885	2885	2885	2885	183
528	20231103	110800	126037495	2885	2885	2885	2885	0
529	20231103	110700	126037495	2885	2885	2885	2885	0
530	20231103	110600	126037495	2885	2885	2885	2885	0
531	20231103	110500	126037495	2885	2885	2885	2885	0
532	20231103	110400	126037495	2885	2885	2885	2885	0
533	20231103	110300	126037495	2885	2885	2885	2885	1001
534	20231103	110200	123149610	2880	2880	2880	2880	1518
535	20231103	110100	118777770	2880	2880	2880	2880	200
536	20231103	110000	118201770	2880	2880	2880	2880	0
537	20231103	105900	118201770	2880	2880	2880	2880	32
538	20231103	105800	118109610	2870	2870	2870	2870	0
539	20231103	105700	118109610	2870	2870	2870	2870	0
540	20231103	105600	118109610	2870	2870	2870	2870	100
541	20231103	105500	117822610	2880	2880	2880	2880	1
542	20231103	105400	117819730	2870	2870	2870	2870	0
543	20231103	105300	117819730	2870	2870	2870	2870	0
544	20231103	105200	117819730	2870	2870	2870	2870	0
545	20231103	105100	117819730	2870	2870	2870	2870	0
546	20231103	105000	117819730	2870	2870	2870	2870	0
547	20231103	104900	117819730	2870	2870	2870	2870	381
548	20231103	104800	116726260	2880	2880	2880	2880	0
549	20231103	104700	116726260	2880	2880	2880	2880	50
550	20231103	104600	116582260	2880	2880	2880	2880	2
551	20231103	104500	116576500	2870	2880	2880	2870	4
552	20231103	104400	116564990	2880	2880	2880	2880	0
553	20231103	104300	116564990	2880	2880	2880	2880	0
554	20231103	104200	116564990	2880	2880	2880	2880	0
555	20231103	104100	116564990	2880	2880	2880	2880	30
556	20231103	104000	116478590	2880	2875	2880	2875	134
557	20231103	103900	116093165	2875	2875	2875	2875	86
558	20231103	103800	115845915	2875	2875	2875	2875	5
559	20231103	103700	115831540	2875	2880	2880	2875	3934
560	20231103	103600	104520670	2880	2880	2880	2880	10
561	20231103	103500	104491870	2880	2880	2880	2880	48
562	20231103	103400	104353630	2885	2885	2885	2885	102
563	20231103	103300	104059360	2870	2870	2870	2870	0
564	20231103	103200	104059360	2870	2870	2870	2870	1
565	20231103	103100	104056490	2880	2880	2880	2880	0
566	20231103	103000	104056490	2880	2880	2880	2880	1
567	20231103	102900	104053610	2885	2885	2885	2885	0
568	20231103	102800	104053610	2885	2885	2885	2885	0
569	20231103	102700	104053610	2885	2885	2885	2885	0
570	20231103	102600	104053610	2885	2875	2885	2870	124
571	20231103	102500	103697045	2875	2875	2875	2875	244
572	20231103	102400	102995545	2875	2875	2875	2875	0
573	20231103	102300	102995545	2875	2875	2875	2875	0
574	20231103	102200	102995545	2875	2875	2875	2875	0
575	20231103	102100	102995545	2875	2875	2875	2875	0
576	20231103	102000	102995545	2875	2875	2875	2875	11
577	20231103	101900	102963920	2870	2870	2870	2870	20
578	20231103	101800	102906520	2870	2870	2870	2870	0
579	20231103	101700	102906520	2870	2870	2870	2870	0
580	20231103	101600	102906520	2870	2870	2870	2870	2
581	20231103	101500	102900780	2870	2870	2870	2870	100
582	20231103	101400	102613780	2885	2885	2885	2885	0
583	20231103	101300	102613780	2885	2885	2885	2885	135
584	20231103	101200	102224305	2885	2885	2885	2885	0
585	20231103	101100	102224305	2885	2885	2885	2885	0
586	20231103	101000	102224305	2885	2885	2885	2885	0
587	20231103	100900	102224305	2885	2885	2885	2885	0
588	20231103	100800	102224305	2885	2885	2885	2885	41
589	20231103	100700	102106020	2885	2885	2885	2885	50
590	20231103	100600	101961770	2885	2885	2885	2885	698
591	20231103	100500	99948040	2885	2885	2885	2885	1
592	20231103	100400	99945155	2865	2865	2865	2865	0
593	20231103	100300	99945155	2865	2865	2865	2865	0
594	20231103	100200	99945155	2865	2885	2885	2865	666
595	20231103	100100	98035265	2870	2875	2875	2870	40
596	20231103	100000	97920455	2885	2885	2885	2885	17
597	20231103	095900	97871410	2885	2885	2885	2885	104
598	20231103	095800	97571370	2865	2865	2865	2865	0
599	20231103	095700	97571370	2865	2865	2865	2865	0
600	20231103	095600	97571370	2865	2865	2865	2865	300
601	20231103	095500	96711870	2885	2880	2885	2880	695
602	20231103	095400	94709635	2885	2885	2885	2885	0
603	20231103	095300	94709635	2885	2885	2885	2885	0
604	20231103	095200	94709635	2885	2885	2885	2885	0
605	20231103	095100	94709635	2885	2875	2885	2865	1043
606	20231103	095000	91718330	2875	2880	2880	2875	10
607	20231103	094900	91689535	2880	2880	2880	2880	4
608	20231103	094800	91678015	2885	2885	2885	2885	0
609	20231103	094700	91678015	2885	2885	2885	2885	1
610	20231103	094600	91675130	2885	2885	2885	2885	0
611	20231103	094500	91675130	2885	2885	2885	2885	1
612	20231103	094400	91672245	2890	2890	2890	2890	4
613	20231103	094300	91660685	2875	2880	2880	2875	125
614	20231103	094200	91300865	2880	2890	2890	2880	51
615	20231103	094100	91153485	2890	2890	2890	2890	437
616	20231103	094000	89890555	2890	2890	2890	2890	1892
617	20231103	093900	84422675	2890	2890	2890	2890	0
618	20231103	093800	84422675	2890	2890	2890	2890	9
619	20231103	093700	84396665	2895	2895	2895	2895	500
620	20231103	093600	82949165	2895	2895	2895	2890	3
621	20231103	093500	82940485	2895	2870	2895	2870	1001
622	20231103	093400	80067590	2895	2875	2895	2870	1014
623	20231103	093300	77152470	2875	2880	2880	2875	1061
624	20231103	093200	74099610	2885	2895	2895	2885	327
625	20231103	093100	73155715	2885	2890	2895	2885	426
626	20231103	093000	71924810	2910	2910	2915	2910	214
627	20231103	092900	71301605	2910	2915	2915	2910	27
628	20231103	092800	71222985	2915	2920	2920	2915	699
629	20231103	092700	69183900	2920	2890	2920	2885	4143
630	20231103	092600	57156225	2895	2885	2895	2885	243
631	20231103	092500	56452790	2900	2885	2900	2885	3734
632	20231103	092400	45648315	2890	2890	2890	2875	486
633	20231103	092300	44243985	2890	2890	2890	2890	594
634	20231103	092200	42527325	2890	2875	2890	2875	1488
635	20231103	092100	38241705	2865	2865	2865	2865	300
636	20231103	092000	37382205	2860	2860	2860	2860	300
637	20231103	091900	36524205	2865	2865	2865	2865	1
638	20231103	091800	36521340	2850	2850	2850	2850	191
639	20231103	091700	35976990	2865	2865	2865	2865	150
640	20231103	091600	35547240	2865	2865	2865	2865	4
641	20231103	091500	35535780	2850	2850	2850	2850	0
642	20231103	091400	35535780	2850	2875	2875	2850	319
643	20231103	091300	34625380	2875	2870	2875	2870	1047
644	20231103	091200	31616995	2855	2865	2870	2855	138
645	20231103	091100	31222300	2855	2860	2860	2855	501
646	20231103	091000	29790385	2860	2860	2860	2860	14
647	20231103	090900	29750345	2855	2855	2855	2855	24
648	20231103	090800	29681825	2850	2845	2910	2845	3911
649	20231103	090700	18386265	2845	2865	2870	2845	164
650	20231103	090600	17917780	2870	2870	2870	2870	0
651	20231103	090500	17917780	2870	2835	2895	2830	3073
652	20231103	090400	9135115	2850	2835	2850	2835	123
653	20231103	090300	8786310	2835	2835	2835	2830	1053
654	20231103	090200	5804320	2830	2840	2845	2830	999
655	20231103	090100	2972215	2835	2845	2850	2835	23
656	20231103	090000	2906975	2840	2850	2850	2840	1020