KissMeData/123420/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201200	3395721880	8930	8930	8930	8930	2869
3	20231103	201100	3395721880	8930	8930	8930	8930	0
4	20231103	201000	3395721880	8930	8930	8930	8930	0
5	20231103	200900	3395721880	8930	8930	8930	8930	0
6	20231103	200800	3395721880	8930	8930	8930	8930	0
7	20231103	200700	3395721880	8930	8930	8930	8930	0
8	20231103	200600	3395721880	8930	8930	8930	8930	0
9	20231103	200500	3395721880	8930	8930	8930	8930	0
10	20231103	200400	3395721880	8930	8930	8930	8930	0
11	20231103	200300	3395721880	8930	8930	8930	8930	0
12	20231103	200200	3395721880	8930	8930	8930	8930	0
13	20231103	200100	3395721880	8930	8930	8930	8930	0
14	20231103	200000	3395721880	8930	8930	8930	8930	0
15	20231103	195900	3395721880	8930	8930	8930	8930	0
16	20231103	195800	3395721880	8930	8930	8930	8930	0
17	20231103	195700	3395721880	8930	8930	8930	8930	0
18	20231103	195600	3395721880	8930	8930	8930	8930	0
19	20231103	195500	3395721880	8930	8930	8930	8930	0
20	20231103	195400	3395721880	8930	8930	8930	8930	0
21	20231103	195300	3395721880	8930	8930	8930	8930	0
22	20231103	195200	3395721880	8930	8930	8930	8930	0
23	20231103	195100	3395721880	8930	8930	8930	8930	0
24	20231103	195000	3395721880	8930	8930	8930	8930	0
25	20231103	194900	3395721880	8930	8930	8930	8930	0
26	20231103	194800	3395721880	8930	8930	8930	8930	0
27	20231103	194700	3395721880	8930	8930	8930	8930	0
28	20231103	194600	3395721880	8930	8930	8930	8930	0
29	20231103	194500	3395721880	8930	8930	8930	8930	0
30	20231103	194400	3395721880	8930	8930	8930	8930	0
31	20231103	194300	3395721880	8930	8930	8930	8930	0
32	20231103	194200	3395721880	8930	8930	8930	8930	2869
33	20231103	194100	3395721880	8930	8930	8930	8930	0
34	20231103	194000	3395721880	8930	8930	8930	8930	0
35	20231103	193900	3395721880	8930	8930	8930	8930	0
36	20231103	193800	3395721880	8930	8930	8930	8930	0
37	20231103	193700	3395721880	8930	8930	8930	8930	0
38	20231103	193600	3395721880	8930	8930	8930	8930	0
39	20231103	193500	3395721880	8930	8930	8930	8930	0
40	20231103	193400	3395721880	8930	8930	8930	8930	0
41	20231103	193300	3395721880	8930	8930	8930	8930	0
42	20231103	193200	3395721880	8930	8930	8930	8930	0
43	20231103	193100	3395721880	8930	8930	8930	8930	0
44	20231103	193000	3395721880	8930	8930	8930	8930	0
45	20231103	192900	3395721880	8930	8930	8930	8930	0
46	20231103	192800	3395721880	8930	8930	8930	8930	0
47	20231103	192700	3395721880	8930	8930	8930	8930	0
48	20231103	192600	3395721880	8930	8930	8930	8930	0
49	20231103	192500	3395721880	8930	8930	8930	8930	0
50	20231103	192400	3395721880	8930	8930	8930	8930	0
51	20231103	192300	3395721880	8930	8930	8930	8930	0
52	20231103	192200	3395721880	8930	8930	8930	8930	0
53	20231103	192100	3395721880	8930	8930	8930	8930	0
54	20231103	192000	3395721880	8930	8930	8930	8930	0
55	20231103	191900	3395721880	8930	8930	8930	8930	0
56	20231103	191800	3395721880	8930	8930	8930	8930	0
57	20231103	191700	3395721880	8930	8930	8930	8930	0
58	20231103	191600	3395721880	8930	8930	8930	8930	0
59	20231103	191500	3395721880	8930	8930	8930	8930	0
60	20231103	191400	3395721880	8930	8930	8930	8930	0
61	20231103	191300	3395721880	8930	8930	8930	8930	0
62	20231103	191200	3395721880	8930	8930	8930	8930	2869
63	20231103	191100	3395721880	8930	8930	8930	8930	0
64	20231103	191000	3395721880	8930	8930	8930	8930	0
65	20231103	190900	3395721880	8930	8930	8930	8930	0
66	20231103	190800	3395721880	8930	8930	8930	8930	0
67	20231103	190700	3395721880	8930	8930	8930	8930	0
68	20231103	190600	3395721880	8930	8930	8930	8930	0
69	20231103	190500	3395721880	8930	8930	8930	8930	0
70	20231103	190400	3395721880	8930	8930	8930	8930	0
71	20231103	190300	3395721880	8930	8930	8930	8930	0
72	20231103	190200	3395721880	8930	8930	8930	8930	0
73	20231103	190100	3395721880	8930	8930	8930	8930	0
74	20231103	190000	3395721880	8930	8930	8930	8930	0
75	20231103	185900	3395721880	8930	8930	8930	8930	0
76	20231103	185800	3395721880	8930	8930	8930	8930	0
77	20231103	185700	3395721880	8930	8930	8930	8930	0
78	20231103	185600	3395721880	8930	8930	8930	8930	0
79	20231103	185500	3395721880	8930	8930	8930	8930	0
80	20231103	185400	3395721880	8930	8930	8930	8930	0
81	20231103	185300	3395721880	8930	8930	8930	8930	0
82	20231103	185200	3395721880	8930	8930	8930	8930	0
83	20231103	185100	3395721880	8930	8930	8930	8930	0
84	20231103	185000	3395721880	8930	8930	8930	8930	0
85	20231103	184900	3395721880	8930	8930	8930	8930	0
86	20231103	184800	3395721880	8930	8930	8930	8930	0
87	20231103	184700	3395721880	8930	8930	8930	8930	0
88	20231103	184600	3395721880	8930	8930	8930	8930	0
89	20231103	184500	3395721880	8930	8930	8930	8930	0
90	20231103	184400	3395721880	8930	8930	8930	8930	0
91	20231103	184300	3395721880	8930	8930	8930	8930	0
92	20231103	184200	3395721880	8930	8930	8930	8930	2869
93	20231103	184100	3395721880	8930	8930	8930	8930	0
94	20231103	184000	3395721880	8930	8930	8930	8930	0
95	20231103	183900	3395721880	8930	8930	8930	8930	0
96	20231103	183800	3395721880	8930	8930	8930	8930	0
97	20231103	183700	3395721880	8930	8930	8930	8930	0
98	20231103	183600	3395721880	8930	8930	8930	8930	0
99	20231103	183500	3395721880	8930	8930	8930	8930	0
100	20231103	183400	3395721880	8930	8930	8930	8930	0
101	20231103	183300	3395721880	8930	8930	8930	8930	0
102	20231103	183200	3395721880	8930	8930	8930	8930	0
103	20231103	183100	3395721880	8930	8930	8930	8930	0
104	20231103	183000	3395721880	8930	8930	8930	8930	0
105	20231103	182900	3395721880	8930	8930	8930	8930	0
106	20231103	182800	3395721880	8930	8930	8930	8930	0
107	20231103	182700	3395721880	8930	8930	8930	8930	0
108	20231103	182600	3395721880	8930	8930	8930	8930	0
109	20231103	182500	3395721880	8930	8930	8930	8930	0
110	20231103	182400	3395721880	8930	8930	8930	8930	0
111	20231103	182300	3395721880	8930	8930	8930	8930	0
112	20231103	182200	3395721880	8930	8930	8930	8930	0
113	20231103	182100	3395721880	8930	8930	8930	8930	0
114	20231103	182000	3395721880	8930	8930	8930	8930	0
115	20231103	181900	3395721880	8930	8930	8930	8930	0
116	20231103	181800	3395721880	8930	8930	8930	8930	0
117	20231103	181700	3395721880	8930	8930	8930	8930	0
118	20231103	181600	3395721880	8930	8930	8930	8930	0
119	20231103	181500	3395721880	8930	8930	8930	8930	0
120	20231103	181400	3395721880	8930	8930	8930	8930	0
121	20231103	181300	3395721880	8930	8930	8930	8930	0
122	20231103	181200	3395721880	8930	8930	8930	8930	2869
123	20231103	181100	3395721880	8930	8930	8930	8930	0
124	20231103	181000	3395721880	8930	8930	8930	8930	0
125	20231103	180900	3395721880	8930	8930	8930	8930	0
126	20231103	180800	3395721880	8930	8930	8930	8930	0
127	20231103	180700	3395721880	8930	8930	8930	8930	0
128	20231103	180600	3395721880	8930	8930	8930	8930	0
129	20231103	180500	3395721880	8930	8930	8930	8930	0
130	20231103	180400	3395721880	8930	8930	8930	8930	0
131	20231103	180300	3395721880	8930	8930	8930	8930	0
132	20231103	180200	3395721880	8930	8930	8930	8930	0
133	20231103	180100	3395721880	8930	8930	8930	8930	0
134	20231103	180000	3395721880	8930	8930	8930	8930	0
135	20231103	175900	3395721880	8930	8930	8930	8930	0
136	20231103	175800	3395721880	8930	8930	8930	8930	0
137	20231103	175700	3395721880	8930	8930	8930	8930	0
138	20231103	175600	3395721880	8930	8930	8930	8930	0
139	20231103	175500	3395721880	8930	8930	8930	8930	0
140	20231103	175400	3395721880	8930	8930	8930	8930	0
141	20231103	175300	3395721880	8930	8930	8930	8930	0
142	20231103	175200	3395721880	8930	8930	8930	8930	0
143	20231103	175100	3395721880	8930	8930	8930	8930	0
144	20231103	175000	3395721880	8930	8930	8930	8930	0
145	20231103	174900	3395721880	8930	8930	8930	8930	0
146	20231103	174800	3395721880	8930	8930	8930	8930	0
147	20231103	174700	3395721880	8930	8930	8930	8930	0
148	20231103	174600	3395721880	8930	8930	8930	8930	0
149	20231103	174500	3395721880	8930	8930	8930	8930	0
150	20231103	174400	3395721880	8930	8930	8930	8930	0
151	20231103	174300	3395721880	8930	8930	8930	8930	0
152	20231103	174200	3395721880	8930	8930	8930	8930	2869
153	20231103	174100	3395721880	8930	8930	8930	8930	0
154	20231103	174000	3395721880	8930	8930	8930	8930	0
155	20231103	173900	3395721880	8930	8930	8930	8930	0
156	20231103	173800	3395721880	8930	8930	8930	8930	0
157	20231103	173700	3395721880	8930	8930	8930	8930	0
158	20231103	173600	3395721880	8930	8930	8930	8930	0
159	20231103	173500	3395721880	8930	8930	8930	8930	0
160	20231103	173400	3395721880	8930	8930	8930	8930	0
161	20231103	173300	3395721880	8930	8930	8930	8930	0
162	20231103	173200	3395721880	8930	8930	8930	8930	0
163	20231103	173100	3395721880	8930	8930	8930	8930	0
164	20231103	173000	3395721880	8930	8930	8930	8930	0
165	20231103	172900	3395721880	8930	8930	8930	8930	0
166	20231103	172800	3395721880	8930	8930	8930	8930	0
167	20231103	172700	3395721880	8930	8930	8930	8930	0
168	20231103	172600	3395721880	8930	8930	8930	8930	0
169	20231103	172500	3395721880	8930	8930	8930	8930	0
170	20231103	172400	3395721880	8930	8930	8930	8930	0
171	20231103	172300	3395721880	8930	8930	8930	8930	0
172	20231103	172200	3395721880	8930	8930	8930	8930	0
173	20231103	172100	3395721880	8930	8930	8930	8930	0
174	20231103	172000	3395721880	8930	8930	8930	8930	0
175	20231103	171900	3395721880	8930	8930	8930	8930	0
176	20231103	171800	3395721880	8930	8930	8930	8930	0
177	20231103	171700	3395721880	8930	8930	8930	8930	0
178	20231103	171600	3395721880	8930	8930	8930	8930	0
179	20231103	171500	3395721880	8930	8930	8930	8930	0
180	20231103	171400	3395721880	8930	8930	8930	8930	0
181	20231103	171300	3395721880	8930	8930	8930	8930	0
182	20231103	171200	3395721880	8930	8930	8930	8930	2869
183	20231103	171100	3395721880	8930	8930	8930	8930	0
184	20231103	171000	3395721880	8930	8930	8930	8930	0
185	20231103	170900	3395721880	8930	8930	8930	8930	0
186	20231103	170800	3395721880	8930	8930	8930	8930	0
187	20231103	170700	3395721880	8930	8930	8930	8930	0
188	20231103	170600	3395721880	8930	8930	8930	8930	0
189	20231103	170500	3395721880	8930	8930	8930	8930	0
190	20231103	170400	3395721880	8930	8930	8930	8930	0
191	20231103	170300	3395721880	8930	8930	8930	8930	0
192	20231103	170200	3395721880	8930	8930	8930	8930	0
193	20231103	170100	3395721880	8930	8930	8930	8930	0
194	20231103	170000	3395721880	8930	8930	8930	8930	0
195	20231103	165900	3395721880	8930	8930	8930	8930	0
196	20231103	165800	3395721880	8930	8930	8930	8930	0
197	20231103	165700	3395721880	8930	8930	8930	8930	0
198	20231103	165600	3395721880	8930	8930	8930	8930	0
199	20231103	165500	3395721880	8930	8930	8930	8930	0
200	20231103	165400	3395721880	8930	8930	8930	8930	0
201	20231103	165300	3395721880	8930	8930	8930	8930	0
202	20231103	165200	3395721880	8930	8930	8930	8930	0
203	20231103	165100	3395721880	8930	8930	8930	8930	0
204	20231103	165000	3395721880	8930	8930	8930	8930	0
205	20231103	164900	3395721880	8930	8930	8930	8930	0
206	20231103	164800	3395721880	8930	8930	8930	8930	0
207	20231103	164700	3395721880	8930	8930	8930	8930	0
208	20231103	164600	3395721880	8930	8930	8930	8930	0
209	20231103	164500	3395721880	8930	8930	8930	8930	0
210	20231103	164400	3395721880	8930	8930	8930	8930	0
211	20231103	164300	3395721880	8930	8930	8930	8930	0
212	20231103	164200	3395721880	8930	8930	8930	8930	2869
213	20231103	164100	3395721880	8930	8930	8930	8930	0
214	20231103	164000	3395721880	8930	8930	8930	8930	0
215	20231103	163900	3395721880	8930	8930	8930	8930	0
216	20231103	163800	3395721880	8930	8930	8930	8930	0
217	20231103	163700	3395721880	8930	8930	8930	8930	0
218	20231103	163600	3395721880	8930	8930	8930	8930	0
219	20231103	163500	3395721880	8930	8930	8930	8930	0
220	20231103	163400	3395721880	8930	8930	8930	8930	0
221	20231103	163300	3395721880	8930	8930	8930	8930	0
222	20231103	163200	3395721880	8930	8930	8930	8930	0
223	20231103	163100	3395721880	8930	8930	8930	8930	0
224	20231103	163000	3395721880	8930	8930	8930	8930	0
225	20231103	162900	3395721880	8930	8930	8930	8930	0
226	20231103	162800	3395721880	8930	8930	8930	8930	0
227	20231103	162700	3395721880	8930	8930	8930	8930	0
228	20231103	162600	3395721880	8930	8930	8930	8930	0
229	20231103	162500	3395721880	8930	8930	8930	8930	0
230	20231103	162400	3395721880	8930	8930	8930	8930	0
231	20231103	162300	3395721880	8930	8930	8930	8930	0
232	20231103	162200	3395721880	8930	8930	8930	8930	0
233	20231103	162100	3395721880	8930	8930	8930	8930	0
234	20231103	162000	3395721880	8930	8930	8930	8930	0
235	20231103	161900	3395721880	8930	8930	8930	8930	0
236	20231103	161800	3395721880	8930	8930	8930	8930	0
237	20231103	161700	3395721880	8930	8930	8930	8930	0
238	20231103	161600	3395721880	8930	8930	8930	8930	0
239	20231103	161500	3395721880	8930	8930	8930	8930	0
240	20231103	161400	3395721880	8930	8930	8930	8930	0
241	20231103	161300	3395721880	8930	8930	8930	8930	0
242	20231103	161200	3395721880	8930	8930	8930	8930	2869
243	20231103	161100	3395721880	8930	8930	8930	8930	0
244	20231103	161000	3395721880	8930	8930	8930	8930	0
245	20231103	160900	3395721880	8930	8930	8930	8930	0
246	20231103	160800	3395721880	8930	8930	8930	8930	0
247	20231103	160700	3395721880	8930	8930	8930	8930	0
248	20231103	160600	3395721880	8930	8930	8930	8930	0
249	20231103	160500	3395721880	8930	8930	8930	8930	0
250	20231103	160400	3395721880	8930	8930	8930	8930	0
251	20231103	160300	3395721880	8930	8930	8930	8930	0
252	20231103	160200	3395721880	8930	8930	8930	8930	0
253	20231103	160100	3395721880	8930	8930	8930	8930	0
254	20231103	160000	3395721880	8930	8930	8930	8930	0
255	20231103	155900	3395721880	8930	8930	8930	8930	0
256	20231103	155800	3395721880	8930	8930	8930	8930	0
257	20231103	155700	3395721880	8930	8930	8930	8930	0
258	20231103	155600	3395721880	8930	8930	8930	8930	0
259	20231103	155500	3395721880	8930	8930	8930	8930	0
260	20231103	155400	3395721880	8930	8930	8930	8930	0
261	20231103	155300	3395721880	8930	8930	8930	8930	0
262	20231103	155200	3395721880	8930	8930	8930	8930	0
263	20231103	155100	3395721880	8930	8930	8930	8930	0
264	20231103	155000	3395721880	8930	8930	8930	8930	0
265	20231103	154900	3395721880	8930	8930	8930	8930	0
266	20231103	154800	3395721880	8930	8930	8930	8930	0
267	20231103	154700	3395721880	8930	8930	8930	8930	0
268	20231103	154600	3395721880	8930	8930	8930	8930	0
269	20231103	154500	3395721880	8930	8930	8930	8930	0
270	20231103	154400	3395721880	8930	8930	8930	8930	0
271	20231103	154300	3395721880	8930	8930	8930	8930	0
272	20231103	154200	3395721880	8930	8930	8930	8930	2869
273	20231103	154100	3395721880	8930	8930	8930	8930	0
274	20231103	154000	3395721880	8930	8930	8930	8930	0
275	20231103	153900	3395721880	8930	8930	8930	8930	0
276	20231103	153800	3395721880	8930	8930	8930	8930	0
277	20231103	153700	3395721880	8930	8930	8930	8930	0
278	20231103	153600	3395721880	8930	8930	8930	8930	0
279	20231103	153500	3395721880	8930	8930	8930	8930	0
280	20231103	153400	3395721880	8930	8930	8930	8930	0
281	20231103	153300	3395721880	8930	8930	8930	8930	0
282	20231103	153200	3395721880	8930	8930	8930	8930	0
283	20231103	153100	3395721880	8930	8930	8930	8930	0
284	20231103	153000	3395721880	8930	8930	8930	8930	2869
285	20231103	152900	3370101710	8930	8930	8930	8930	0
286	20231103	152800	3370101710	8930	8930	8930	8930	0
287	20231103	152700	3370101710	8930	8930	8930	8930	0
288	20231103	152600	3370101710	8930	8930	8930	8930	0
289	20231103	152500	3370101710	8930	8930	8930	8930	0
290	20231103	152400	3370101710	8930	8930	8930	8930	0
291	20231103	152300	3370101710	8930	8930	8930	8930	0
292	20231103	152200	3370101710	8930	8930	8930	8930	0
293	20231103	152100	3370101710	8930	8930	8930	8930	0
294	20231103	152000	3370101710	8930	8930	8930	8930	0
295	20231103	151900	3370101710	8930	8910	8930	8910	802
296	20231103	151800	3362950940	8910	8900	8910	8900	754
297	20231103	151700	3356239010	8880	8900	8900	8880	61
298	20231103	151600	3355696150	8900	8880	8900	8880	906
299	20231103	151500	3347650820	8800	8890	8900	8740	4245
300	20231103	151400	3310111000	8910	8900	8910	8890	321
301	20231103	151300	3307256600	8910	8910	8910	8900	277
302	20231103	151200	3304791270	8910	8910	8910	8900	934
303	20231103	151100	3296474900	8900	8930	8930	8900	661
304	20231103	151000	3290591330	8930	8930	8930	8930	2
305	20231103	150900	3290573470	8930	8930	8930	8930	10
306	20231103	150800	3290484170	8930	8930	8930	8930	71
307	20231103	150700	3289850140	8930	8900	8930	8900	207
308	20231103	150600	3288003930	8920	8920	8920	8920	82
309	20231103	150500	3287272490	8860	8900	8920	8860	1554
310	20231103	150400	3273490100	8920	8920	8920	8920	8
311	20231103	150300	3273418740	8920	8900	8920	8900	231
312	20231103	150200	3271362810	8880	8880	8880	8860	288
313	20231103	150100	3268805660	8870	8900	8900	8850	803
314	20231103	150000	3261680730	8880	8880	8900	8880	196
315	20231103	145900	3259940230	8880	8900	8900	8870	443
316	20231103	145800	3256008030	8920	8920	8920	8920	17
317	20231103	145700	3255856390	8920	8920	8920	8880	2511
318	20231103	145600	3233515250	8940	8930	8940	8920	675
319	20231103	145500	3227490860	8940	8940	8950	8930	1469
320	20231103	145400	3214353740	8970	8970	8970	8970	0
321	20231103	145300	3214353740	8970	8950	8970	8940	266
322	20231103	145200	3211974830	8980	8980	8980	8980	3
323	20231103	145100	3211947890	8950	8980	8980	8950	8
324	20231103	145000	3211876200	8980	8990	8990	8980	14
325	20231103	144900	3211750350	9000	8960	9000	8960	750
326	20231103	144800	3205022390	8960	8920	8960	8910	101
327	20231103	144700	3204122380	8960	8960	8960	8960	13
328	20231103	144600	3204005900	8910	8960	8960	8910	42
329	20231103	144500	3203631630	8900	8960	8960	8900	202
330	20231103	144400	3201831860	8960	8960	8960	8960	0
331	20231103	144300	3201831860	8960	8960	8960	8960	0
332	20231103	144200	3201831860	8960	8940	8960	8930	996
333	20231103	144100	3192928990	8940	8930	8940	8930	161
334	20231103	144000	3191491250	8930	8930	8930	8930	2
335	20231103	143900	3191473390	8930	8930	8930	8930	1
336	20231103	143800	3191464460	8930	8900	8930	8890	131
337	20231103	143700	3190298800	8930	8930	8930	8930	2
338	20231103	143600	3190280940	8930	8920	8930	8890	823
339	20231103	143500	3182963520	8940	8890	8940	8890	32
340	20231103	143400	3182678710	8940	8940	8940	8890	2052
341	20231103	143300	3164431930	8950	8940	8950	8900	1413
342	20231103	143200	3151853880	8960	8970	8970	8960	28
343	20231103	143100	3151602740	8980	8980	8980	8980	63
344	20231103	143000	3151037000	8980	8980	8980	8910	1972
345	20231103	142900	3133448150	8980	8990	8990	8980	40
346	20231103	142800	3133088650	8990	9000	9000	8980	134
347	20231103	142700	3131884410	8980	8990	9000	8980	39
348	20231103	142600	3131533610	8990	9000	9000	8980	235
349	20231103	142500	3129420720	9000	9000	9000	9000	189
350	20231103	142400	3127719720	8980	9000	9000	8980	218
351	20231103	142300	3125761460	9000	8990	9000	8980	189
352	20231103	142200	3124061640	9000	8930	9000	8930	400
353	20231103	142100	3120469920	8930	8910	8930	8900	145
354	20231103	142000	3119177150	8920	8930	8930	8910	693
355	20231103	141900	3113001890	8930	8930	8930	8900	1374
356	20231103	141800	3100759520	8930	8920	8930	8920	335
357	20231103	141700	3097768080	8930	8970	8970	8930	617
358	20231103	141600	3092252060	8970	8970	8970	8910	164
359	20231103	141500	3090783760	8970	8990	8990	8900	1558
360	20231103	141400	3076798360	8990	8990	8990	8970	120
361	20231103	141300	3075721450	8990	8940	8990	8890	2152
362	20231103	141200	3056482530	8940	8920	8940	8900	439
363	20231103	141100	3052570850	8920	8960	8960	8910	693
364	20231103	141000	3046388930	8960	8960	8960	8930	268
365	20231103	140900	3043993840	8960	8980	8980	8950	84
366	20231103	140800	3043240530	8980	8950	8980	8950	712
367	20231103	140700	3036864430	8940	8940	8950	8920	1884
368	20231103	140600	3020041000	8940	8940	8970	8940	784
369	20231103	140500	3013023120	8940	8960	9010	8880	3563
370	20231103	140400	2981238640	9030	9050	9050	8960	2584
371	20231103	140300	2958047720	9050	9050	9050	9020	28
372	20231103	140200	2957794500	9050	9020	9060	9020	300
373	20231103	140100	2955080010	9050	9050	9050	9050	112
374	20231103	140000	2954066410	9020	9060	9060	9010	166
375	20231103	135900	2952570320	9050	9020	9060	9020	504
376	20231103	135800	2948012080	9050	9020	9050	9020	688
377	20231103	135700	2941799110	9020	9020	9020	9010	309
378	20231103	135600	2939012940	9020	9020	9020	9020	78
379	20231103	135500	2938309380	9020	9010	9020	9010	80
380	20231103	135400	2937588400	9010	9000	9010	9000	451
381	20231103	135300	2933529370	9000	9020	9020	9000	198
382	20231103	135200	2931747010	9030	9010	9030	9000	19
383	20231103	135100	2931575850	9000	9030	9030	9000	873
384	20231103	135000	2923712080	9000	9000	9030	8990	1403
385	20231103	134900	2911087830	9030	9030	9030	8990	109
386	20231103	134800	2910106930	9030	9030	9030	8990	451
387	20231103	134700	2906042830	9030	9030	9060	8970	1305
388	20231103	134600	2894301260	9020	9010	9040	8990	605
389	20231103	134500	2888853040	9010	9060	9060	9010	264
390	20231103	134400	2886470520	9050	9050	9060	9010	912
391	20231103	134300	2878229970	9050	9100	9120	9050	758
392	20231103	134200	2871350030	9130	9150	9150	9120	432
393	20231103	134100	2867402920	9150	9140	9150	9140	364
394	20231103	134000	2864075730	9120	9100	9120	9080	442
395	20231103	133900	2860050260	9080	9160	9160	9080	963
396	20231103	133800	2851274030	9160	9170	9180	9090	2971
397	20231103	133700	2824121260	9190	9170	9200	9170	2941
398	20231103	133600	2797121590	9170	9160	9180	9130	665
399	20231103	133500	2791028540	9160	9100	9170	9100	3053
400	20231103	133400	2763157480	9080	9070	9100	9070	162
401	20231103	133300	2761685970	9070	9120	9120	9060	806
402	20231103	133200	2754368370	9100	9090	9120	9050	2226
403	20231103	133100	2734121790	9100	9120	9120	9100	1489
404	20231103	133000	2720554730	9120	9020	9120	9000	3940
405	20231103	132900	2684867950	9030	9030	9030	9000	2004
406	20231103	132800	2666793460	9040	9010	9040	9000	1331
407	20231103	132700	2654800430	9040	9080	9080	9010	1744
408	20231103	132600	2639073100	9080	9030	9080	9010	1472
409	20231103	132500	2625757530	9030	9090	9090	9000	5310
410	20231103	132400	2577832480	9080	9080	9120	9070	1364
411	20231103	132300	2565433090	9120	9030	9120	9030	2158
412	20231103	132200	2545912970	9020	9100	9100	9010	1700
413	20231103	132100	2530538270	9130	9120	9150	9060	4400
414	20231103	132000	2490513580	9120	9070	9210	9070	9342
415	20231103	131900	2404980290	9050	9230	9240	9030	17533
416	20231103	131800	2244283690	9220	9320	9320	9170	15703
417	20231103	131700	2099172730	9320	9270	9350	9220	32228
418	20231103	131600	1800015620	9500	9500	9500	9500	0
419	20231103	131500	1800015620	9500	9420	9500	9410	19567
420	20231103	131400	1614478420	9410	9420	9460	9320	18429
421	20231103	131300	1441605330	9450	9140	9490	9140	28408
422	20231103	131200	1175698880	9140	9250	9260	9140	4236
423	20231103	131100	1136795970	9250	9200	9260	9170	7623
424	20231103	131000	1066502900	9210	9130	9220	9130	6521
425	20231103	130900	1006602700	9120	9110	9200	9090	2101
426	20231103	130800	987381280	9110	9140	9200	9090	14837
427	20231103	130700	851761610	9140	9070	9170	9070	3790
428	20231103	130600	817233860	9080	9090	9120	9060	2813
429	20231103	130500	791653080	9070	8990	9090	8990	2740
430	20231103	130400	766882090	8990	9000	9010	8970	1425
431	20231103	130300	754062760	9000	9000	9050	9000	2035
432	20231103	130200	735712750	9000	9000	9000	8990	892
433	20231103	130100	727687030	9000	8940	9010	8940	4069
434	20231103	130000	691146850	8940	8930	8950	8930	1171
435	20231103	125900	680679890	8930	8900	8930	8900	309
436	20231103	125800	677920820	8900	8900	8900	8900	10
437	20231103	125700	677831820	8890	8890	8890	8890	201
438	20231103	125600	676044930	8890	8880	8890	8880	400
439	20231103	125500	672488940	8870	8890	8890	8870	122
440	20231103	125400	671406730	8890	8900	8900	8890	87
441	20231103	125300	670632740	8930	8930	8930	8920	322
442	20231103	125200	667757380	8940	8900	8940	8900	304
443	20231103	125100	665039920	8940	8920	8940	8900	162
444	20231103	125000	663596340	8950	8950	8950	8920	688
445	20231103	124900	657442100	8940	8940	8960	8920	1253
446	20231103	124800	646235920	8930	8910	8930	8910	1922
447	20231103	124700	629075070	8910	8920	8920	8910	296
448	20231103	124600	626435090	8920	8910	8920	8910	118
449	20231103	124500	625383600	8910	8900	8910	8900	8
450	20231103	124400	625312370	8900	8880	8900	8880	513
451	20231103	124300	620746730	8900	8820	8900	8810	1204
452	20231103	124200	610054960	8810	8810	8810	8810	0
453	20231103	124100	610054960	8810	8890	8900	8810	197
454	20231103	124000	608306000	8880	8880	8880	8880	30
455	20231103	123900	608039600	8880	8900	8900	8880	14
456	20231103	123800	607915200	8880	8900	8910	8860	291
457	20231103	123700	605325330	8870	8880	8890	8870	653
458	20231103	123600	599532570	8860	8860	8940	8820	1965
459	20231103	123500	582049020	8900	8900	8900	8900	0
460	20231103	123400	582049020	8900	8880	8900	8880	129
461	20231103	123300	580901280	8900	8850	8900	8850	2494
462	20231103	123200	558752580	8820	8820	8820	8820	1000
463	20231103	123100	549932580	8820	8820	8820	8820	10
464	20231103	123000	549844380	8860	8860	8860	8860	289
465	20231103	122900	547283840	8860	8850	8860	8850	469
466	20231103	122800	543129710	8850	8830	8850	8830	1348
467	20231103	122700	531203840	8830	8820	8830	8820	363
468	20231103	122600	527998650	8820	8820	8820	8820	136
469	20231103	122500	526799130	8810	8810	8810	8810	0
470	20231103	122400	526799130	8810	8820	8820	8810	54
471	20231103	122300	526322960	8820	8820	8820	8820	10
472	20231103	122200	526234760	8820	8820	8820	8820	5
473	20231103	122100	526190660	8820	8820	8820	8820	0
474	20231103	122000	526190660	8820	8820	8820	8820	0
475	20231103	121900	526190660	8820	8820	8820	8820	0
476	20231103	121800	526190660	8820	8820	8820	8820	5
477	20231103	121700	526146560	8810	8800	8810	8790	207
478	20231103	121600	524326480	8850	8850	8850	8850	0
479	20231103	121500	524326480	8850	8850	8850	8850	0
480	20231103	121400	524326480	8850	8850	8850	8850	1
481	20231103	121300	524317630	8860	8840	8860	8840	651
482	20231103	121200	518554620	8850	8840	8850	8830	4047
483	20231103	121100	482753810	8840	8780	8840	8780	3462
484	20231103	121000	452279540	8770	8750	8770	8750	449
485	20231103	120900	448346240	8770	8770	8770	8770	0
486	20231103	120800	448346240	8770	8770	8770	8770	0
487	20231103	120700	448346240	8770	8770	8770	8770	55
488	20231103	120600	447863890	8770	8770	8770	8770	39
489	20231103	120500	447521860	8770	8770	8770	8770	217
490	20231103	120400	445618770	8750	8770	8770	8750	103
491	20231103	120300	444716240	8780	8760	8780	8760	593
492	20231103	120200	439520260	8740	8740	8740	8740	6
493	20231103	120100	439467820	8740	8740	8740	8740	0
494	20231103	120000	439467820	8740	8760	8760	8740	110
495	20231103	115900	438506220	8740	8750	8750	8740	106
496	20231103	115800	437578730	8750	8750	8750	8750	106
497	20231103	115700	436651230	8750	8750	8750	8750	5
498	20231103	115600	436607480	8740	8740	8740	8740	0
499	20231103	115500	436607480	8740	8740	8740	8740	177
500	20231103	115400	435060500	8750	8760	8760	8750	450
501	20231103	115300	431119000	8760	8760	8760	8760	150
502	20231103	115200	429805000	8740	8740	8740	8740	46
503	20231103	115100	429402960	8770	8750	8770	8750	110
504	20231103	115000	428439410	8760	8760	8760	8760	37
505	20231103	114900	428115290	8780	8780	8780	8780	1
506	20231103	114800	428106510	8780	8780	8780	8780	111
507	20231103	114700	427131930	8780	8780	8780	8780	0
508	20231103	114600	427131930	8780	8770	8780	8770	89
509	20231103	114500	426350550	8760	8770	8780	8760	154
510	20231103	114400	425000990	8730	8730	8730	8730	5
511	20231103	114300	424957340	8790	8780	8790	8780	1000
512	20231103	114200	416168340	8780	8750	8780	8750	2076
513	20231103	114100	397969850	8750	8750	8750	8750	165
514	20231103	114000	396526100	8710	8710	8710	8710	240
515	20231103	113900	394435700	8710	8710	8710	8710	0
516	20231103	113800	394435700	8710	8710	8710	8710	0
517	20231103	113700	394435700	8710	8710	8710	8710	0
518	20231103	113600	394435700	8710	8710	8710	8710	0
519	20231103	113500	394435700	8710	8710	8710	8710	1
520	20231103	113400	394426990	8760	8750	8760	8750	1000
521	20231103	113300	385667160	8750	8740	8750	8740	356
522	20231103	113200	382552930	8750	8750	8750	8750	105
523	20231103	113100	381634180	8750	8740	8750	8730	1409
524	20231103	113000	369309640	8740	8740	8750	8740	1023
525	20231103	112900	360367620	8750	8740	8750	8740	715
526	20231103	112800	354117700	8730	8730	8730	8730	624
527	20231103	112700	348670180	8730	8730	8730	8730	0
528	20231103	112600	348670180	8730	8730	8730	8730	0
529	20231103	112500	348670180	8730	8730	8730	8730	0
530	20231103	112400	348670180	8730	8730	8730	8730	10
531	20231103	112300	348582880	8740	8720	8740	8720	1021
532	20231103	112200	339670020	8710	8710	8710	8710	18
533	20231103	112100	339513240	8700	8680	8700	8660	180
534	20231103	112000	337949730	8660	8660	8660	8660	0
535	20231103	111900	337949730	8660	8700	8700	8660	678
536	20231103	111800	332068880	8670	8670	8670	8670	0
537	20231103	111700	332068880	8670	8670	8670	8670	0
538	20231103	111600	332068880	8670	8710	8710	8670	494
539	20231103	111500	327780990	8720	8720	8720	8720	0
540	20231103	111400	327780990	8720	8720	8720	8720	0
541	20231103	111300	327780990	8720	8720	8720	8720	0
542	20231103	111200	327780990	8720	8720	8720	8720	0
543	20231103	111100	327780990	8720	8720	8720	8720	0
544	20231103	111000	327780990	8720	8720	8720	8720	177
545	20231103	110900	326237550	8710	8710	8710	8700	19
546	20231103	110800	326072190	8720	8720	8720	8720	1
547	20231103	110700	326063470	8720	8720	8720	8720	0
548	20231103	110600	326063470	8720	8730	8730	8720	484
549	20231103	110500	321838170	8720	8720	8720	8720	5
550	20231103	110400	321794570	8700	8700	8700	8700	0
551	20231103	110300	321794570	8700	8700	8700	8700	0
552	20231103	110200	321794570	8700	8700	8700	8700	0
553	20231103	110100	321794570	8700	8700	8700	8700	0
554	20231103	110000	321794570	8700	8690	8700	8690	55
555	20231103	105900	321316310	8690	8690	8690	8690	0
556	20231103	105800	321316310	8690	8690	8690	8690	1
557	20231103	105700	321307620	8690	8690	8690	8690	279
558	20231103	105600	318883110	8690	8700	8700	8690	20
559	20231103	105500	318709300	8690	8690	8690	8690	0
560	20231103	105400	318709300	8690	8690	8690	8690	0
561	20231103	105300	318709300	8690	8670	8690	8670	35
562	20231103	105200	318405210	8690	8690	8690	8690	0
563	20231103	105100	318405210	8690	8680	8690	8680	239
564	20231103	105000	316330510	8680	8670	8680	8670	35
565	20231103	104900	316026860	8660	8660	8660	8660	262
566	20231103	104800	313757940	8660	8660	8660	8660	1
567	20231103	104700	313749280	8660	8660	8660	8660	19
568	20231103	104600	313584740	8660	8660	8660	8660	293
569	20231103	104500	311047360	8660	8660	8660	8660	0
570	20231103	104400	311047360	8660	8660	8660	8660	0
571	20231103	104300	311047360	8660	8670	8670	8660	434
572	20231103	104200	307288560	8660	8660	8660	8660	0
573	20231103	104100	307288560	8660	8660	8660	8660	0
574	20231103	104000	307288560	8660	8660	8660	8660	17
575	20231103	103900	307141340	8660	8660	8660	8660	83
576	20231103	103800	306422560	8660	8660	8660	8660	219
577	20231103	103700	304526020	8670	8670	8670	8670	0
578	20231103	103600	304526020	8670	8670	8670	8660	410
579	20231103	103500	300973270	8660	8680	8680	8660	468
580	20231103	103400	296916490	8680	8700	8700	8680	242
581	20231103	103300	294815680	8700	8700	8700	8700	186
582	20231103	103200	293197480	8700	8700	8700	8690	168
583	20231103	103100	291736050	8690	8720	8720	8690	220
584	20231103	103000	289822220	8710	8720	8720	8710	66
585	20231103	102900	289246780	8710	8710	8710	8710	0
586	20231103	102800	289246780	8710	8710	8710	8710	0
587	20231103	102700	289246780	8710	8710	8710	8710	16
588	20231103	102600	289107420	8700	8730	8730	8700	12
589	20231103	102500	289002870	8700	8700	8700	8700	17
590	20231103	102400	288854970	8700	8700	8700	8700	500
591	20231103	102300	284504970	8700	8720	8720	8700	693
592	20231103	102200	278465250	8730	8720	8730	8720	22
593	20231103	102100	278273210	8720	8720	8720	8720	1
594	20231103	102000	278264490	8720	8720	8720	8720	60
595	20231103	101900	277741290	8720	8730	8730	8710	325
596	20231103	101800	274907590	8730	8760	8760	8730	83
597	20231103	101700	274180970	8760	8760	8760	8760	23
598	20231103	101600	273979490	8740	8740	8740	8740	222
599	20231103	101500	272039210	8740	8740	8740	8740	0
600	20231103	101400	272039210	8740	8740	8740	8740	2
601	20231103	101300	272021730	8740	8730	8740	8730	2
602	20231103	101200	272004260	8730	8750	8760	8730	148
603	20231103	101100	270707910	8750	8770	8770	8750	124
604	20231103	101000	269622390	8750	8750	8780	8750	975
605	20231103	100900	261085460	8750	8750	8750	8750	1519
606	20231103	100800	247794210	8720	8730	8730	8720	280
607	20231103	100700	245350440	8750	8720	8750	8720	228
608	20231103	100600	243360300	8730	8750	8750	8730	192
609	20231103	100500	241681860	8730	8730	8730	8730	2
610	20231103	100400	241664400	8730	8750	8750	8730	178
611	20231103	100300	240109380	8750	8740	8750	8740	235
612	20231103	100200	238053150	8750	8740	8750	8730	427
613	20231103	100100	234318040	8730	8750	8750	8720	64
614	20231103	100000	233759310	8740	8740	8740	8740	202
615	20231103	095900	231993830	8730	8730	8730	8730	2
616	20231103	095800	231976370	8720	8790	8790	8720	808
617	20231103	095700	224896760	8790	8760	8790	8730	974
618	20231103	095600	216352350	8750	8720	8750	8720	330
619	20231103	095500	213470610	8740	8740	8740	8740	0
620	20231103	095400	213470610	8740	8730	8770	8730	600
621	20231103	095300	208216820	8750	8700	8750	8700	632
622	20231103	095200	202692860	8730	8730	8760	8730	2457
623	20231103	095100	181226770	8730	8750	8760	8730	652
624	20231103	095000	175522070	8750	8750	8760	8700	377
625	20231103	094900	172224780	8730	8700	8730	8700	570
626	20231103	094800	167255610	8700	8680	8700	8680	134
627	20231103	094700	166090690	8680	8670	8680	8670	5
628	20231103	094600	166047320	8680	8690	8690	8680	560
629	20231103	094500	161186470	8680	8670	8680	8670	2
630	20231103	094400	161169120	8670	8650	8670	8650	11
631	20231103	094300	161073950	8650	8650	8650	8650	19
632	20231103	094200	160909600	8650	8660	8660	8650	35
633	20231103	094100	160606770	8650	8650	8650	8650	0
634	20231103	094000	160606770	8650	8680	8680	8650	734
635	20231103	093900	154235740	8680	8700	8700	8680	819
636	20231103	093800	147123840	8700	8720	8750	8680	639
637	20231103	093700	141543550	8700	8670	8700	8670	1549
638	20231103	093600	128085310	8610	8610	8610	8610	33
639	20231103	093500	127801180	8670	8580	8670	8580	3048
640	20231103	093400	101557600	8580	8560	8580	8560	124
641	20231103	093300	100495750	8570	8550	8570	8550	117
642	20231103	093200	99495020	8550	8550	8550	8550	31
643	20231103	093100	99229970	8550	8490	8550	8490	3
644	20231103	093000	99204440	8490	8500	8550	8490	257
645	20231103	092900	97021440	8550	8520	8550	8500	234
646	20231103	092800	95031930	8510	8510	8510	8510	122
647	20231103	092700	93993710	8510	8560	8570	8510	131
648	20231103	092600	92878790	8540	8540	8540	8540	56
649	20231103	092500	92400550	8570	8570	8570	8560	14
650	20231103	092400	92280600	8540	8570	8570	8540	20
651	20231103	092300	92109230	8570	8600	8600	8570	56
652	20231103	092200	91627810	8600	8560	8600	8560	280
653	20231103	092100	89227330	8540	8530	8540	8500	845
654	20231103	092000	82042810	8540	8550	8550	8540	2
655	20231103	091900	82025720	8560	8540	8560	8500	397
656	20231103	091800	78644840	8540	8550	8550	8540	143
657	20231103	091700	77423610	8570	8580	8580	8570	9
658	20231103	091600	77346410	8640	8600	8640	8580	239
659	20231103	091500	75294650	8600	8600	8600	8600	1
660	20231103	091400	75286050	8640	8600	8640	8600	50
661	20231103	091300	74855410	8600	8550	8600	8550	1333
662	20231103	091200	63416370	8550	8570	8590	8550	147
663	20231103	091100	62159000	8590	8600	8600	8590	60
664	20231103	091000	61643100	8540	8480	8540	8480	505
665	20231103	090900	57354400	8470	8470	8470	8470	0
666	20231103	090800	57354400	8470	8500	8530	8470	463
667	20231103	090700	53428410	8500	8530	8530	8500	36
668	20231103	090600	53121500	8510	8490	8550	8490	16
669	20231103	090500	52985380	8490	8480	8510	8480	645
670	20231103	090400	47498810	8470	8540	8560	8320	2566
671	20231103	090300	25767810	8550	8580	8580	8550	715
672	20231103	090200	19650170	8590	8640	8640	8590	307
673	20231103	090100	17006350	8670	8670	8670	8660	332
674	20231103	090000	14128260	8670	8640	8670	8640	1582