KissMeData/142210/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201800	548905840	4120	4120	4120	4120	1902
3	20231103	201700	548905840	4120	4120	4120	4120	0
4	20231103	201600	548905840	4120	4120	4120	4120	0
5	20231103	201500	548905840	4120	4120	4120	4120	0
6	20231103	201400	548905840	4120	4120	4120	4120	0
7	20231103	201300	548905840	4120	4120	4120	4120	0
8	20231103	201200	548905840	4120	4120	4120	4120	0
9	20231103	201100	548905840	4120	4120	4120	4120	0
10	20231103	201000	548905840	4120	4120	4120	4120	0
11	20231103	200900	548905840	4120	4120	4120	4120	0
12	20231103	200800	548905840	4120	4120	4120	4120	0
13	20231103	200700	548905840	4120	4120	4120	4120	0
14	20231103	200600	548905840	4120	4120	4120	4120	0
15	20231103	200500	548905840	4120	4120	4120	4120	0
16	20231103	200400	548905840	4120	4120	4120	4120	0
17	20231103	200300	548905840	4120	4120	4120	4120	0
18	20231103	200200	548905840	4120	4120	4120	4120	0
19	20231103	200100	548905840	4120	4120	4120	4120	0
20	20231103	200000	548905840	4120	4120	4120	4120	0
21	20231103	195900	548905840	4120	4120	4120	4120	0
22	20231103	195800	548905840	4120	4120	4120	4120	0
23	20231103	195700	548905840	4120	4120	4120	4120	0
24	20231103	195600	548905840	4120	4120	4120	4120	0
25	20231103	195500	548905840	4120	4120	4120	4120	0
26	20231103	195400	548905840	4120	4120	4120	4120	0
27	20231103	195300	548905840	4120	4120	4120	4120	0
28	20231103	195200	548905840	4120	4120	4120	4120	0
29	20231103	195100	548905840	4120	4120	4120	4120	0
30	20231103	195000	548905840	4120	4120	4120	4120	0
31	20231103	194900	548905840	4120	4120	4120	4120	0
32	20231103	194800	548905840	4120	4120	4120	4120	1902
33	20231103	194700	548905840	4120	4120	4120	4120	0
34	20231103	194600	548905840	4120	4120	4120	4120	0
35	20231103	194500	548905840	4120	4120	4120	4120	0
36	20231103	194400	548905840	4120	4120	4120	4120	0
37	20231103	194300	548905840	4120	4120	4120	4120	0
38	20231103	194200	548905840	4120	4120	4120	4120	0
39	20231103	194100	548905840	4120	4120	4120	4120	0
40	20231103	194000	548905840	4120	4120	4120	4120	0
41	20231103	193900	548905840	4120	4120	4120	4120	0
42	20231103	193800	548905840	4120	4120	4120	4120	0
43	20231103	193700	548905840	4120	4120	4120	4120	0
44	20231103	193600	548905840	4120	4120	4120	4120	0
45	20231103	193500	548905840	4120	4120	4120	4120	0
46	20231103	193400	548905840	4120	4120	4120	4120	0
47	20231103	193300	548905840	4120	4120	4120	4120	0
48	20231103	193200	548905840	4120	4120	4120	4120	0
49	20231103	193100	548905840	4120	4120	4120	4120	0
50	20231103	193000	548905840	4120	4120	4120	4120	0
51	20231103	192900	548905840	4120	4120	4120	4120	0
52	20231103	192800	548905840	4120	4120	4120	4120	0
53	20231103	192700	548905840	4120	4120	4120	4120	0
54	20231103	192600	548905840	4120	4120	4120	4120	0
55	20231103	192500	548905840	4120	4120	4120	4120	0
56	20231103	192400	548905840	4120	4120	4120	4120	0
57	20231103	192300	548905840	4120	4120	4120	4120	0
58	20231103	192200	548905840	4120	4120	4120	4120	0
59	20231103	192100	548905840	4120	4120	4120	4120	0
60	20231103	192000	548905840	4120	4120	4120	4120	0
61	20231103	191900	548905840	4120	4120	4120	4120	0
62	20231103	191800	548905840	4120	4120	4120	4120	1902
63	20231103	191700	548905840	4120	4120	4120	4120	0
64	20231103	191600	548905840	4120	4120	4120	4120	0
65	20231103	191500	548905840	4120	4120	4120	4120	0
66	20231103	191400	548905840	4120	4120	4120	4120	0
67	20231103	191300	548905840	4120	4120	4120	4120	0
68	20231103	191200	548905840	4120	4120	4120	4120	0
69	20231103	191100	548905840	4120	4120	4120	4120	0
70	20231103	191000	548905840	4120	4120	4120	4120	0
71	20231103	190900	548905840	4120	4120	4120	4120	0
72	20231103	190800	548905840	4120	4120	4120	4120	0
73	20231103	190700	548905840	4120	4120	4120	4120	0
74	20231103	190600	548905840	4120	4120	4120	4120	0
75	20231103	190500	548905840	4120	4120	4120	4120	0
76	20231103	190400	548905840	4120	4120	4120	4120	0
77	20231103	190300	548905840	4120	4120	4120	4120	0
78	20231103	190200	548905840	4120	4120	4120	4120	0
79	20231103	190100	548905840	4120	4120	4120	4120	0
80	20231103	190000	548905840	4120	4120	4120	4120	0
81	20231103	185900	548905840	4120	4120	4120	4120	0
82	20231103	185800	548905840	4120	4120	4120	4120	0
83	20231103	185700	548905840	4120	4120	4120	4120	0
84	20231103	185600	548905840	4120	4120	4120	4120	0
85	20231103	185500	548905840	4120	4120	4120	4120	0
86	20231103	185400	548905840	4120	4120	4120	4120	0
87	20231103	185300	548905840	4120	4120	4120	4120	0
88	20231103	185200	548905840	4120	4120	4120	4120	0
89	20231103	185100	548905840	4120	4120	4120	4120	0
90	20231103	185000	548905840	4120	4120	4120	4120	0
91	20231103	184900	548905840	4120	4120	4120	4120	0
92	20231103	184800	548905840	4120	4120	4120	4120	1902
93	20231103	184700	548905840	4120	4120	4120	4120	0
94	20231103	184600	548905840	4120	4120	4120	4120	0
95	20231103	184500	548905840	4120	4120	4120	4120	0
96	20231103	184400	548905840	4120	4120	4120	4120	0
97	20231103	184300	548905840	4120	4120	4120	4120	0
98	20231103	184200	548905840	4120	4120	4120	4120	0
99	20231103	184100	548905840	4120	4120	4120	4120	0
100	20231103	184000	548905840	4120	4120	4120	4120	0
101	20231103	183900	548905840	4120	4120	4120	4120	0
102	20231103	183800	548905840	4120	4120	4120	4120	0
103	20231103	183700	548905840	4120	4120	4120	4120	0
104	20231103	183600	548905840	4120	4120	4120	4120	0
105	20231103	183500	548905840	4120	4120	4120	4120	0
106	20231103	183400	548905840	4120	4120	4120	4120	0
107	20231103	183300	548905840	4120	4120	4120	4120	0
108	20231103	183200	548905840	4120	4120	4120	4120	0
109	20231103	183100	548905840	4120	4120	4120	4120	0
110	20231103	183000	548905840	4120	4120	4120	4120	0
111	20231103	182900	548905840	4120	4120	4120	4120	0
112	20231103	182800	548905840	4120	4120	4120	4120	0
113	20231103	182700	548905840	4120	4120	4120	4120	0
114	20231103	182600	548905840	4120	4120	4120	4120	0
115	20231103	182500	548905840	4120	4120	4120	4120	0
116	20231103	182400	548905840	4120	4120	4120	4120	0
117	20231103	182300	548905840	4120	4120	4120	4120	0
118	20231103	182200	548905840	4120	4120	4120	4120	0
119	20231103	182100	548905840	4120	4120	4120	4120	0
120	20231103	182000	548905840	4120	4120	4120	4120	0
121	20231103	181900	548905840	4120	4120	4120	4120	0
122	20231103	181800	548905840	4120	4120	4120	4120	1902
123	20231103	181700	548905840	4120	4120	4120	4120	0
124	20231103	181600	548905840	4120	4120	4120	4120	0
125	20231103	181500	548905840	4120	4120	4120	4120	0
126	20231103	181400	548905840	4120	4120	4120	4120	0
127	20231103	181300	548905840	4120	4120	4120	4120	0
128	20231103	181200	548905840	4120	4120	4120	4120	0
129	20231103	181100	548905840	4120	4120	4120	4120	0
130	20231103	181000	548905840	4120	4120	4120	4120	0
131	20231103	180900	548905840	4120	4120	4120	4120	0
132	20231103	180800	548905840	4120	4120	4120	4120	0
133	20231103	180700	548905840	4120	4120	4120	4120	0
134	20231103	180600	548905840	4120	4120	4120	4120	0
135	20231103	180500	548905840	4120	4120	4120	4120	0
136	20231103	180400	548905840	4120	4120	4120	4120	0
137	20231103	180300	548905840	4120	4120	4120	4120	0
138	20231103	180200	548905840	4120	4120	4120	4120	0
139	20231103	180100	548905840	4120	4120	4120	4120	0
140	20231103	180000	548905840	4120	4120	4120	4120	0
141	20231103	175900	548905840	4120	4120	4120	4120	0
142	20231103	175800	548905840	4120	4120	4120	4120	0
143	20231103	175700	548905840	4120	4120	4120	4120	0
144	20231103	175600	548905840	4120	4120	4120	4120	0
145	20231103	175500	548905840	4120	4120	4120	4120	0
146	20231103	175400	548905840	4120	4120	4120	4120	0
147	20231103	175300	548905840	4120	4120	4120	4120	0
148	20231103	175200	548905840	4120	4120	4120	4120	0
149	20231103	175100	548905840	4120	4120	4120	4120	0
150	20231103	175000	548905840	4120	4120	4120	4120	0
151	20231103	174900	548905840	4120	4120	4120	4120	0
152	20231103	174800	548905840	4120	4120	4120	4120	1902
153	20231103	174700	548905840	4120	4120	4120	4120	0
154	20231103	174600	548905840	4120	4120	4120	4120	0
155	20231103	174500	548905840	4120	4120	4120	4120	0
156	20231103	174400	548905840	4120	4120	4120	4120	0
157	20231103	174300	548905840	4120	4120	4120	4120	0
158	20231103	174200	548905840	4120	4120	4120	4120	0
159	20231103	174100	548905840	4120	4120	4120	4120	0
160	20231103	174000	548905840	4120	4120	4120	4120	0
161	20231103	173900	548905840	4120	4120	4120	4120	0
162	20231103	173800	548905840	4120	4120	4120	4120	0
163	20231103	173700	548905840	4120	4120	4120	4120	0
164	20231103	173600	548905840	4120	4120	4120	4120	0
165	20231103	173500	548905840	4120	4120	4120	4120	0
166	20231103	173400	548905840	4120	4120	4120	4120	0
167	20231103	173300	548905840	4120	4120	4120	4120	0
168	20231103	173200	548905840	4120	4120	4120	4120	0
169	20231103	173100	548905840	4120	4120	4120	4120	0
170	20231103	173000	548905840	4120	4120	4120	4120	0
171	20231103	172900	548905840	4120	4120	4120	4120	0
172	20231103	172800	548905840	4120	4120	4120	4120	0
173	20231103	172700	548905840	4120	4120	4120	4120	0
174	20231103	172600	548905840	4120	4120	4120	4120	0
175	20231103	172500	548905840	4120	4120	4120	4120	0
176	20231103	172400	548905840	4120	4120	4120	4120	0
177	20231103	172300	548905840	4120	4120	4120	4120	0
178	20231103	172200	548905840	4120	4120	4120	4120	0
179	20231103	172100	548905840	4120	4120	4120	4120	0
180	20231103	172000	548905840	4120	4120	4120	4120	0
181	20231103	171900	548905840	4120	4120	4120	4120	0
182	20231103	171800	548905840	4120	4120	4120	4120	1902
183	20231103	171700	548905840	4120	4120	4120	4120	0
184	20231103	171600	548905840	4120	4120	4120	4120	0
185	20231103	171500	548905840	4120	4120	4120	4120	0
186	20231103	171400	548905840	4120	4120	4120	4120	0
187	20231103	171300	548905840	4120	4120	4120	4120	0
188	20231103	171200	548905840	4120	4120	4120	4120	0
189	20231103	171100	548905840	4120	4120	4120	4120	0
190	20231103	171000	548905840	4120	4120	4120	4120	0
191	20231103	170900	548905840	4120	4120	4120	4120	0
192	20231103	170800	548905840	4120	4120	4120	4120	0
193	20231103	170700	548905840	4120	4120	4120	4120	0
194	20231103	170600	548905840	4120	4120	4120	4120	0
195	20231103	170500	548905840	4120	4120	4120	4120	0
196	20231103	170400	548905840	4120	4120	4120	4120	0
197	20231103	170300	548905840	4120	4120	4120	4120	0
198	20231103	170200	548905840	4120	4120	4120	4120	0
199	20231103	170100	548905840	4120	4120	4120	4120	0
200	20231103	170000	548905840	4120	4120	4120	4120	0
201	20231103	165900	548905840	4120	4120	4120	4120	0
202	20231103	165800	548905840	4120	4120	4120	4120	0
203	20231103	165700	548905840	4120	4120	4120	4120	0
204	20231103	165600	548905840	4120	4120	4120	4120	0
205	20231103	165500	548905840	4120	4120	4120	4120	0
206	20231103	165400	548905840	4120	4120	4120	4120	0
207	20231103	165300	548905840	4120	4120	4120	4120	0
208	20231103	165200	548905840	4120	4120	4120	4120	0
209	20231103	165100	548905840	4120	4120	4120	4120	0
210	20231103	165000	548905840	4120	4120	4120	4120	0
211	20231103	164900	548905840	4120	4120	4120	4120	0
212	20231103	164800	548905840	4120	4120	4120	4120	1902
213	20231103	164700	548905840	4120	4120	4120	4120	0
214	20231103	164600	548905840	4120	4120	4120	4120	0
215	20231103	164500	548905840	4120	4120	4120	4120	0
216	20231103	164400	548905840	4120	4120	4120	4120	0
217	20231103	164300	548905840	4120	4120	4120	4120	0
218	20231103	164200	548905840	4120	4120	4120	4120	0
219	20231103	164100	548905840	4120	4120	4120	4120	0
220	20231103	164000	548905840	4120	4120	4120	4120	0
221	20231103	163900	548905840	4120	4120	4120	4120	0
222	20231103	163800	548905840	4120	4120	4120	4120	0
223	20231103	163700	548905840	4120	4120	4120	4120	0
224	20231103	163600	548905840	4120	4120	4120	4120	0
225	20231103	163500	548905840	4120	4120	4120	4120	0
226	20231103	163400	548905840	4120	4120	4120	4120	0
227	20231103	163300	548905840	4120	4120	4120	4120	0
228	20231103	163200	548905840	4120	4120	4120	4120	0
229	20231103	163100	548905840	4120	4120	4120	4120	0
230	20231103	163000	548905840	4120	4120	4120	4120	0
231	20231103	162900	548905840	4120	4120	4120	4120	0
232	20231103	162800	548905840	4120	4120	4120	4120	0
233	20231103	162700	548905840	4120	4120	4120	4120	0
234	20231103	162600	548905840	4120	4120	4120	4120	0
235	20231103	162500	548905840	4120	4120	4120	4120	0
236	20231103	162400	548905840	4120	4120	4120	4120	0
237	20231103	162300	548905840	4120	4120	4120	4120	0
238	20231103	162200	548905840	4120	4120	4120	4120	0
239	20231103	162100	548905840	4120	4120	4120	4120	0
240	20231103	162000	548905840	4120	4120	4120	4120	0
241	20231103	161900	548905840	4120	4120	4120	4120	0
242	20231103	161800	548905840	4120	4120	4120	4120	1902
243	20231103	161700	548905840	4120	4120	4120	4120	0
244	20231103	161600	548905840	4120	4120	4120	4120	0
245	20231103	161500	548905840	4120	4120	4120	4120	0
246	20231103	161400	548905840	4120	4120	4120	4120	0
247	20231103	161300	548905840	4120	4120	4120	4120	0
248	20231103	161200	548905840	4120	4120	4120	4120	0
249	20231103	161100	548905840	4120	4120	4120	4120	0
250	20231103	161000	548905840	4120	4120	4120	4120	0
251	20231103	160900	548905840	4120	4120	4120	4120	0
252	20231103	160800	548905840	4120	4120	4120	4120	0
253	20231103	160700	548905840	4120	4120	4120	4120	0
254	20231103	160600	548905840	4120	4120	4120	4120	0
255	20231103	160500	548905840	4120	4120	4120	4120	0
256	20231103	160400	548905840	4120	4120	4120	4120	0
257	20231103	160300	548905840	4120	4120	4120	4120	0
258	20231103	160200	548905840	4120	4120	4120	4120	0
259	20231103	160100	548905840	4120	4120	4120	4120	0
260	20231103	160000	548905840	4120	4120	4120	4120	0
261	20231103	155900	548905840	4120	4120	4120	4120	0
262	20231103	155800	548905840	4120	4120	4120	4120	0
263	20231103	155700	548905840	4120	4120	4120	4120	0
264	20231103	155600	548905840	4120	4120	4120	4120	0
265	20231103	155500	548905840	4120	4120	4120	4120	0
266	20231103	155400	548905840	4120	4120	4120	4120	0
267	20231103	155300	548905840	4120	4120	4120	4120	0
268	20231103	155200	548905840	4120	4120	4120	4120	0
269	20231103	155100	548905840	4120	4120	4120	4120	0
270	20231103	155000	548905840	4120	4120	4120	4120	0
271	20231103	154900	548905840	4120	4120	4120	4120	0
272	20231103	154800	548905840	4120	4120	4120	4120	1902
273	20231103	154700	548905840	4120	4120	4120	4120	0
274	20231103	154600	548905840	4120	4120	4120	4120	0
275	20231103	154500	548905840	4120	4120	4120	4120	0
276	20231103	154400	548905840	4120	4120	4120	4120	0
277	20231103	154300	548905840	4120	4120	4120	4120	0
278	20231103	154200	548905840	4120	4120	4120	4120	0
279	20231103	154100	548905840	4120	4120	4120	4120	0
280	20231103	154000	548905840	4120	4120	4120	4120	0
281	20231103	153900	548905840	4120	4120	4120	4120	0
282	20231103	153800	548905840	4120	4120	4120	4120	0
283	20231103	153700	548905840	4120	4120	4120	4120	0
284	20231103	153600	548905840	4120	4120	4120	4120	0
285	20231103	153500	548905840	4120	4120	4120	4120	0
286	20231103	153400	548905840	4120	4120	4120	4120	0
287	20231103	153300	548905840	4120	4120	4120	4120	0
288	20231103	153200	548905840	4120	4120	4120	4120	0
289	20231103	153100	548905840	4120	4120	4120	4120	0
290	20231103	153000	548905840	4120	4120	4120	4120	1902
291	20231103	152900	541069600	4115	4115	4115	4115	0
292	20231103	152800	541069600	4115	4115	4115	4115	0
293	20231103	152700	541069600	4115	4115	4115	4115	0
294	20231103	152600	541069600	4115	4115	4115	4115	0
295	20231103	152500	541069600	4115	4115	4115	4115	0
296	20231103	152400	541069600	4115	4115	4115	4115	0
297	20231103	152300	541069600	4115	4115	4115	4115	0
298	20231103	152200	541069600	4115	4115	4115	4115	0
299	20231103	152100	541069600	4115	4115	4115	4115	0
300	20231103	152000	541069600	4115	4115	4115	4115	0
301	20231103	151900	541069600	4115	4110	4120	4100	965
302	20231103	151800	537107665	4120	4120	4120	4100	1144
303	20231103	151700	532412845	4120	4115	4120	4115	5
304	20231103	151600	532392250	4105	4105	4105	4105	9
305	20231103	151500	532355305	4115	4110	4115	4105	1394
306	20231103	151400	526619620	4110	4110	4110	4110	199
307	20231103	151300	525801730	4115	4115	4115	4115	1
308	20231103	151200	525797615	4115	4115	4115	4115	0
309	20231103	151100	525797615	4115	4115	4115	4115	0
310	20231103	151000	525797615	4115	4115	4115	4115	0
311	20231103	150900	525797615	4115	4115	4115	4115	0
312	20231103	150800	525797615	4115	4115	4115	4115	45
313	20231103	150700	525612440	4115	4115	4115	4110	23
314	20231103	150600	525517845	4105	4105	4105	4105	400
315	20231103	150500	523875845	4115	4115	4115	4115	2
316	20231103	150400	523867615	4115	4115	4115	4115	199
317	20231103	150300	523048730	4115	4120	4120	4115	161
318	20231103	150200	522386115	4120	4120	4120	4120	422
319	20231103	150100	520647475	4120	4120	4120	4120	0
320	20231103	150000	520647475	4120	4110	4120	4110	660
321	20231103	145900	517934435	4115	4115	4115	4115	0
322	20231103	145800	517934435	4115	4115	4115	4115	79
323	20231103	145700	517609350	4115	4115	4115	4115	263
324	20231103	145600	516527105	4115	4115	4115	4115	60
325	20231103	145500	516280205	4105	4105	4110	4105	1119
326	20231103	145400	511685180	4105	4105	4105	4105	89
327	20231103	145300	511319835	4110	4110	4110	4110	5
328	20231103	145200	511299285	4105	4105	4105	4105	100
329	20231103	145100	510888785	4110	4110	4110	4110	31
330	20231103	145000	510761375	4110	4110	4110	4110	0
331	20231103	144900	510761375	4110	4110	4110	4110	161
332	20231103	144800	510099665	4115	4115	4115	4115	0
333	20231103	144700	510099665	4115	4115	4115	4115	0
334	20231103	144600	510099665	4115	4115	4115	4115	3
335	20231103	144500	510087320	4120	4120	4120	4120	0
336	20231103	144400	510087320	4120	4120	4120	4120	0
337	20231103	144300	510087320	4120	4120	4120	4120	64
338	20231103	144200	509823640	4120	4110	4120	4110	180
339	20231103	144100	509082190	4110	4110	4110	4110	475
340	20231103	144000	507129940	4105	4105	4105	4105	0
341	20231103	143900	507129940	4105	4105	4105	4105	10
342	20231103	143800	507088890	4110	4110	4110	4105	19
343	20231103	143700	507010815	4110	4110	4110	4110	920
344	20231103	143600	503229615	4110	4110	4110	4110	699
345	20231103	143500	500356725	4115	4115	4115	4115	1
346	20231103	143400	500352610	4115	4120	4120	4115	189
347	20231103	143300	499574375	4120	4120	4120	4120	0
348	20231103	143200	499574375	4120	4120	4120	4120	1
349	20231103	143100	499570255	4115	4115	4115	4115	0
350	20231103	143000	499570255	4115	4115	4115	4115	0
351	20231103	142900	499570255	4115	4115	4115	4115	0
352	20231103	142800	499570255	4115	4115	4115	4115	0
353	20231103	142700	499570255	4115	4115	4115	4115	0
354	20231103	142600	499570255	4115	4115	4115	4115	0
355	20231103	142500	499570255	4115	4115	4115	4115	201
356	20231103	142400	498743140	4125	4115	4125	4115	18
357	20231103	142300	498669060	4115	4115	4115	4115	25
358	20231103	142200	498566185	4115	4115	4115	4115	1459
359	20231103	142100	492562400	4115	4115	4115	4115	26
360	20231103	142000	492455410	4125	4125	4125	4125	0
361	20231103	141900	492455410	4125	4125	4125	4125	25
362	20231103	141800	492352285	4125	4125	4130	4125	874
363	20231103	141700	488746935	4115	4115	4115	4115	0
364	20231103	141600	488746935	4115	4120	4120	4115	13
365	20231103	141500	488693430	4120	4120	4120	4120	0
366	20231103	141400	488693430	4120	4120	4125	4120	503
367	20231103	141300	486621065	4120	4120	4120	4120	0
368	20231103	141200	486621065	4120	4120	4120	4120	139
369	20231103	141100	486048385	4125	4125	4125	4125	931
370	20231103	141000	482208010	4125	4125	4125	4125	0
371	20231103	140900	482208010	4125	4125	4125	4125	10
372	20231103	140800	482166760	4125	4125	4125	4125	5
373	20231103	140700	482146135	4120	4120	4120	4120	1
374	20231103	140600	482142015	4120	4125	4125	4120	1003
375	20231103	140500	478009650	4125	4125	4125	4125	105
376	20231103	140400	477576525	4115	4115	4115	4115	200
377	20231103	140300	476753525	4125	4125	4125	4125	0
378	20231103	140200	476753525	4125	4125	4125	4125	1
379	20231103	140100	476749400	4120	4120	4120	4120	86
380	20231103	140000	476395080	4120	4120	4120	4120	20
381	20231103	135900	476312680	4125	4125	4125	4125	1
382	20231103	135800	476308555	4130	4125	4130	4125	603
383	20231103	135700	473821165	4130	4125	4130	4120	204
384	20231103	135600	472980630	4125	4125	4125	4125	497
385	20231103	135500	470930505	4120	4125	4125	4120	68
386	20231103	135400	470650330	4130	4125	4130	4125	311
387	20231103	135300	469367385	4125	4125	4125	4125	12
388	20231103	135200	469317885	4125	4125	4125	4125	0
389	20231103	135100	469317885	4125	4125	4125	4125	877
390	20231103	135000	465700260	4125	4125	4125	4125	0
391	20231103	134900	465700260	4125	4125	4125	4125	100
392	20231103	134800	465287760	4125	4120	4125	4120	570
393	20231103	134700	462939355	4115	4115	4115	4115	12
394	20231103	134600	462889975	4120	4120	4120	4120	0
395	20231103	134500	462889975	4120	4120	4120	4120	0
396	20231103	134400	462889975	4120	4120	4120	4120	12
397	20231103	134300	462840535	4120	4120	4120	4120	0
398	20231103	134200	462840535	4120	4120	4120	4120	0
399	20231103	134100	462840535	4120	4120	4120	4120	0
400	20231103	134000	462840535	4120	4120	4120	4120	0
401	20231103	133900	462840535	4120	4120	4120	4120	8
402	20231103	133800	462807575	4120	4120	4120	4120	200
403	20231103	133700	461983575	4120	4120	4120	4120	1
404	20231103	133600	461979455	4115	4115	4115	4115	85
405	20231103	133500	461629680	4115	4115	4115	4115	0
406	20231103	133400	461629680	4115	4115	4115	4115	4
407	20231103	133300	461613220	4115	4115	4115	4115	4
408	20231103	133200	461596760	4115	4105	4115	4105	322
409	20231103	133100	460273950	4105	4105	4105	4105	369
410	20231103	133000	458759205	4110	4110	4110	4110	1022
411	20231103	132900	454558785	4110	4110	4110	4110	0
412	20231103	132800	454558785	4110	4110	4110	4110	104
413	20231103	132700	454131345	4105	4105	4105	4105	0
414	20231103	132600	454131345	4105	4105	4105	4105	300
415	20231103	132500	452899845	4110	4110	4110	4110	0
416	20231103	132400	452899845	4110	4110	4110	4110	0
417	20231103	132300	452899845	4110	4110	4110	4110	10
418	20231103	132200	452858745	4110	4110	4110	4105	1122
419	20231103	132100	448252925	4105	4105	4105	4105	25
420	20231103	132000	448150300	4105	4105	4105	4105	0
421	20231103	131900	448150300	4105	4105	4105	4105	0
422	20231103	131800	448150300	4105	4105	4105	4105	16
423	20231103	131700	448084620	4115	4115	4115	4115	13
424	20231103	131600	448031125	4120	4120	4120	4120	3
425	20231103	131500	448018765	4120	4115	4120	4115	493
426	20231103	131400	445990065	4120	4120	4120	4120	0
427	20231103	131300	445990065	4120	4120	4120	4120	1
428	20231103	131200	445985945	4120	4120	4120	4120	5
429	20231103	131100	445965345	4120	4120	4120	4120	10
430	20231103	131000	445924145	4120	4115	4120	4115	805
431	20231103	130900	442611545	4115	4115	4115	4115	0
432	20231103	130800	442611545	4115	4115	4115	4115	23
433	20231103	130700	442516900	4105	4100	4105	4100	2111
434	20231103	130600	433856050	4100	4100	4100	4100	16
435	20231103	130500	433790450	4100	4100	4100	4100	0
436	20231103	130400	433790450	4100	4090	4100	4090	66
437	20231103	130300	433520350	4100	4100	4100	4100	40
438	20231103	130200	433356350	4100	4095	4100	4095	6
439	20231103	130100	433331755	4095	4095	4095	4095	0
440	20231103	130000	433331755	4095	4095	4095	4095	10
441	20231103	125900	433290805	4095	4090	4095	4090	501
442	20231103	125800	431241310	4090	4090	4090	4090	20
443	20231103	125700	431159510	4090	4090	4090	4090	12
444	20231103	125600	431110430	4090	4090	4090	4090	10
445	20231103	125500	431069530	4095	4080	4095	4080	177
446	20231103	125400	430347355	4080	4080	4080	4080	55
447	20231103	125300	430122955	4080	4090	4090	4080	510
448	20231103	125200	428038570	4095	4095	4095	4095	1846
449	20231103	125100	420479200	4095	4100	4100	4095	440
450	20231103	125000	418675340	4100	4100	4100	4100	10
451	20231103	124900	418634340	4100	4100	4100	4100	0
452	20231103	124800	418634340	4100	4100	4100	4100	1069
453	20231103	124700	414251440	4100	4100	4105	4100	890
454	20231103	124600	410602360	4100	4100	4100	4100	356
455	20231103	124500	409142760	4100	4100	4100	4100	60
456	20231103	124400	408896760	4100	4100	4100	4100	3
457	20231103	124300	408884460	4100	4100	4100	4100	0
458	20231103	124200	408884460	4100	4100	4100	4100	17
459	20231103	124100	408814760	4105	4105	4105	4105	1
460	20231103	124000	408810655	4095	4095	4095	4095	75
461	20231103	123900	408503530	4095	4105	4105	4095	602
462	20231103	123800	406038015	4095	4095	4095	4095	2
463	20231103	123700	406029825	4105	4105	4105	4105	61
464	20231103	123600	405779420	4105	4105	4105	4105	0
465	20231103	123500	405779420	4105	4105	4105	4105	15
466	20231103	123400	405717845	4105	4105	4105	4105	0
467	20231103	123300	405717845	4105	4100	4105	4100	20
468	20231103	123200	405635835	4090	4090	4090	4090	0
469	20231103	123100	405635835	4090	4090	4090	4090	46
470	20231103	123000	405447695	4100	4100	4100	4100	0
471	20231103	122900	405447695	4100	4100	4100	4100	0
472	20231103	122800	405447695	4100	4090	4100	4090	477
473	20231103	122700	403496755	4095	4100	4100	4095	516
474	20231103	122600	401383560	4100	4100	4100	4100	948
475	20231103	122500	397496760	4100	4100	4100	4100	0
476	20231103	122400	397496760	4100	4100	4100	4100	0
477	20231103	122300	397496760	4100	4100	4100	4100	2584
478	20231103	122200	386902360	4105	4105	4105	4105	0
479	20231103	122100	386902360	4105	4105	4105	4105	1
480	20231103	122000	386898255	4105	4105	4105	4105	50
481	20231103	121900	386693005	4105	4105	4105	4105	0
482	20231103	121800	386693005	4105	4100	4105	4100	371
483	20231103	121700	385171895	4105	4110	4110	4105	49
484	20231103	121600	384970510	4110	4110	4110	4110	0
485	20231103	121500	384970510	4110	4110	4110	4110	0
486	20231103	121400	384970510	4110	4110	4110	4110	0
487	20231103	121300	384970510	4110	4110	4110	4110	24
488	20231103	121200	384871870	4110	4105	4110	4105	6
489	20231103	121100	384847220	4110	4110	4110	4110	20
490	20231103	121000	384765020	4110	4105	4110	4105	63
491	20231103	120900	384506255	4105	4105	4105	4100	143
492	20231103	120800	383919250	4105	4105	4105	4105	26
493	20231103	120700	383812520	4105	4105	4105	4105	0
494	20231103	120600	383812520	4105	4105	4105	4105	0
495	20231103	120500	383812520	4105	4105	4105	4105	7
496	20231103	120400	383783785	4105	4105	4105	4105	0
497	20231103	120300	383783785	4105	4105	4105	4105	631
498	20231103	120200	381193530	4105	4105	4105	4105	0
499	20231103	120100	381193530	4105	4105	4105	4105	0
500	20231103	120000	381193530	4105	4105	4105	4105	2
501	20231103	115900	381185320	4105	4105	4105	4105	198
502	20231103	115800	380372530	4100	4095	4100	4095	1306
503	20231103	115700	375018430	4090	4090	4090	4090	562
504	20231103	115600	372719850	4080	4080	4080	4080	0
505	20231103	115500	372719850	4080	4080	4080	4080	2
506	20231103	115400	372711690	4090	4090	4090	4090	11
507	20231103	115300	372666700	4090	4090	4090	4090	0
508	20231103	115200	372666700	4090	4090	4090	4090	0
509	20231103	115100	372666700	4090	4090	4090	4090	0
510	20231103	115000	372666700	4090	4090	4090	4090	0
511	20231103	114900	372666700	4090	4090	4090	4090	0
512	20231103	114800	372666700	4090	4090	4090	4090	19
513	20231103	114700	372588990	4090	4085	4090	4080	501
514	20231103	114600	370544670	4090	4090	4090	4090	0
515	20231103	114500	370544670	4090	4090	4090	4090	8
516	20231103	114400	370511950	4095	4095	4095	4095	791
517	20231103	114300	367272805	4095	4095	4095	4095	211
518	20231103	114200	366408760	4095	4095	4095	4095	7
519	20231103	114100	366380095	4100	4100	4100	4100	10
520	20231103	114000	366339095	4100	4095	4100	4095	1010
521	20231103	113900	362203095	4100	4100	4100	4100	2000
522	20231103	113800	354003095	4110	4110	4110	4110	0
523	20231103	113700	354003095	4110	4110	4110	4110	0
524	20231103	113600	354003095	4110	4100	4110	4100	2
525	20231103	113500	353994885	4100	4110	4110	4100	3100
526	20231103	113400	341283885	4110	4110	4110	4110	0
527	20231103	113300	341283885	4110	4100	4110	4100	33
528	20231103	113200	341148555	4110	4110	4110	4110	43
529	20231103	113100	340971825	4115	4115	4115	4115	2
530	20231103	113000	340963595	4110	4110	4110	4110	0
531	20231103	112900	340963595	4110	4110	4110	4110	10
532	20231103	112800	340922495	4115	4120	4120	4115	2301
533	20231103	112700	331453875	4115	4115	4115	4115	2
534	20231103	112600	331445645	4115	4115	4115	4115	100
535	20231103	112500	331034145	4120	4120	4120	4120	0
536	20231103	112400	331034145	4120	4120	4120	4120	100
537	20231103	112300	330622145	4120	4120	4120	4115	409
538	20231103	112200	328938065	4115	4115	4115	4115	943
539	20231103	112100	325057620	4115	4115	4115	4115	0
540	20231103	112000	325057620	4115	4115	4115	4115	14
541	20231103	111900	325000010	4115	4115	4115	4115	21
542	20231103	111800	324913595	4110	4110	4110	4110	10
543	20231103	111700	324872495	4115	4110	4115	4110	1098
544	20231103	111600	320359365	4110	4105	4110	4105	51
545	20231103	111500	320149960	4105	4105	4105	4105	9
546	20231103	111400	320113015	4110	4110	4110	4110	0
547	20231103	111300	320113015	4110	4110	4110	4110	0
548	20231103	111200	320113015	4110	4110	4110	4110	0
549	20231103	111100	320113015	4110	4110	4110	4110	0
550	20231103	111000	320113015	4110	4110	4110	4110	100
551	20231103	110900	319702015	4110	4110	4110	4110	0
552	20231103	110800	319702015	4110	4110	4110	4110	0
553	20231103	110700	319702015	4110	4110	4110	4110	1
554	20231103	110600	319697905	4100	4100	4110	4100	77
555	20231103	110500	319382195	4100	4100	4100	4100	123
556	20231103	110400	318877895	4100	4100	4100	4100	0
557	20231103	110300	318877895	4100	4100	4100	4100	2
558	20231103	110200	318869695	4100	4100	4100	4095	3
559	20231103	110100	318857400	4100	4100	4100	4100	0
560	20231103	110000	318857400	4100	4100	4100	4100	0
561	20231103	105900	318857400	4100	4100	4100	4100	0
562	20231103	105800	318857400	4100	4100	4100	4100	30
563	20231103	105700	318734400	4110	4110	4110	4110	0
564	20231103	105600	318734400	4110	4110	4110	4110	0
565	20231103	105500	318734400	4110	4110	4110	4110	0
566	20231103	105400	318734400	4110	4105	4110	4105	3400
567	20231103	105300	304762440	4110	4110	4110	4110	0
568	20231103	105200	304762440	4110	4095	4110	4095	501
569	20231103	105100	302708435	4095	4080	4095	4080	4
570	20231103	105000	302692070	4100	4100	4100	4100	27
571	20231103	104900	302581370	4100	4100	4100	4100	0
572	20231103	104800	302581370	4100	4100	4100	4100	0
573	20231103	104700	302581370	4100	4100	4100	4100	0
574	20231103	104600	302581370	4100	4100	4100	4100	31
575	20231103	104500	302454270	4050	4050	4050	4050	0
576	20231103	104400	302454270	4050	4095	4095	4050	2439
577	20231103	104300	292541935	4105	4105	4105	4105	0
578	20231103	104200	292541935	4105	4105	4105	4105	0
579	20231103	104100	292541935	4105	4105	4105	4105	100
580	20231103	104000	292131435	4105	4105	4105	4105	0
581	20231103	103900	292131435	4105	4100	4105	4100	75
582	20231103	103800	291823580	4095	4105	4105	4095	68
583	20231103	103700	291545080	4100	4100	4100	4100	50
584	20231103	103600	291340080	4100	4100	4100	4100	0
585	20231103	103500	291340080	4100	4100	4100	4100	47
586	20231103	103400	291147380	4100	4100	4100	4100	3
587	20231103	103300	291135080	4080	4095	4095	4080	514
588	20231103	103200	289030610	4095	4095	4095	4095	1
589	20231103	103100	289026515	4080	4090	4090	4080	25
590	20231103	103000	288924465	4100	4100	4100	4100	0
591	20231103	102900	288924465	4100	4100	4100	4100	0
592	20231103	102800	288924465	4100	4080	4100	4080	9
593	20231103	102700	288887725	4080	4085	4105	4075	743
594	20231103	102600	285850460	4090	4085	4090	4085	2
595	20231103	102500	285842285	4085	4085	4085	4085	1
596	20231103	102400	285838200	4090	4090	4090	4090	40
597	20231103	102300	285674600	4100	4100	4100	4100	2
598	20231103	102200	285666400	4105	4105	4105	4105	14
599	20231103	102100	285608930	4110	4110	4110	4110	0
600	20231103	102000	285608930	4110	4110	4110	4110	0
601	20231103	101900	285608930	4110	4110	4110	4110	0
602	20231103	101800	285608930	4110	4090	4110	4090	209
603	20231103	101700	284751085	4105	4065	4105	4065	745
604	20231103	101600	281717740	4065	4070	4070	4065	500
605	20231103	101500	279684240	4065	4070	4070	4065	1300
606	20231103	101400	274397880	4090	4095	4095	4070	2043
607	20231103	101300	266070680	4110	4110	4110	4110	0
608	20231103	101200	266070680	4110	4110	4110	4110	0
609	20231103	101100	266070680	4110	4115	4115	4110	8
610	20231103	101000	266037785	4105	4105	4105	4105	0
611	20231103	100900	266037785	4105	4105	4105	4105	20
612	20231103	100800	265955685	4105	4105	4105	4105	0
613	20231103	100700	265955685	4105	4105	4105	4105	122
614	20231103	100600	265454875	4120	4095	4120	4095	1608
615	20231103	100500	258862005	4100	4080	4100	4080	5149
616	20231103	100400	237851960	4080	4075	4080	4075	234
617	20231103	100300	236898205	4075	4075	4075	4075	320
618	20231103	100200	235594205	4080	4080	4080	4080	50
619	20231103	100100	235390205	4080	4080	4080	4080	100
620	20231103	100000	234982205	4080	4080	4080	4080	100
621	20231103	095900	234574205	4080	4080	4080	4080	0
622	20231103	095800	234574205	4080	4080	4080	4080	100
623	20231103	095700	234166205	4080	4075	4080	4035	818
624	20231103	095600	230852800	4030	4030	4030	4030	1
625	20231103	095500	230848770	4075	4075	4075	4075	3
626	20231103	095400	230836545	4025	4050	4080	4025	721
627	20231103	095300	227923495	4050	4030	4050	4020	2150
628	20231103	095200	219257930	4025	4025	4025	4025	1999
629	20231103	095100	211211955	4025	4030	4040	4025	2907
630	20231103	095000	199506170	4030	4040	4040	4030	830
631	20231103	094900	196159935	4045	4035	4045	4035	14
632	20231103	094800	196103430	4030	4035	4050	4030	619
633	20231103	094700	193606035	4030	4040	4040	4030	1551
634	20231103	094600	187350155	4040	4050	4050	4035	3390
635	20231103	094500	173648870	4065	4065	4065	4065	1
636	20231103	094400	173644805	4050	4050	4055	4050	5403
637	20231103	094300	151762605	4050	4070	4070	4050	6485
638	20231103	094200	125444335	4070	4070	4070	4070	50
639	20231103	094100	125240835	4080	4075	4080	4070	5225
640	20231103	094000	103958675	4075	4080	4080	4075	418
641	20231103	093900	102254000	4080	4080	4080	4080	845
642	20231103	093800	98806400	4080	4080	4090	4080	295
643	20231103	093700	97602790	4080	4080	4080	4080	0
644	20231103	093600	97602790	4080	4100	4100	4080	47
645	20231103	093500	97410790	4100	4100	4100	4100	0
646	20231103	093400	97410790	4100	4100	4100	4100	4
647	20231103	093300	97394390	4100	4100	4100	4100	6
648	20231103	093200	97369790	4100	4080	4100	4075	230
649	20231103	093100	96430170	4080	4080	4080	4080	202
650	20231103	093000	95606010	4080	4085	4085	4080	1324
651	20231103	092900	90202740	4090	4100	4100	4090	96
652	20231103	092800	89810070	4095	4095	4095	4095	42
653	20231103	092700	89638080	4090	4090	4090	4090	83
654	20231103	092600	89298610	4080	4085	4085	4080	36
655	20231103	092500	89151670	4100	4080	4100	4080	1088
656	20231103	092400	84712610	4080	4075	4100	4075	244
657	20231103	092300	83717510	4075	4085	4090	4075	2260
658	20231103	092200	74491745	4085	4090	4090	4085	24
659	20231103	092100	74393600	4090	4095	4100	4090	1282
660	20231103	092000	69149640	4100	4100	4100	4100	0
661	20231103	091900	69149640	4100	4100	4100	4100	0
662	20231103	091800	69149640	4100	4100	4100	4100	18
663	20231103	091700	69075840	4100	4100	4100	4100	30
664	20231103	091600	68952840	4095	4110	4115	4095	266
665	20231103	091500	67860820	4110	4095	4120	4095	211
666	20231103	091400	66996580	4095	4120	4120	4095	29
667	20231103	091300	66877125	4120	4090	4120	4090	6
668	20231103	091200	66852435	4085	4110	4110	4085	582
669	20231103	091100	64468440	4090	4095	4110	4090	1237
670	20231103	091000	59396805	4095	4090	4105	4090	758
671	20231103	090900	56294215	4090	4090	4090	4075	580
672	20231103	090800	53925435	4075	4080	4080	4075	1667
673	20231103	090700	47125575	4080	4100	4100	4080	430
674	20231103	090600	45364495	4095	4080	4100	4075	343
675	20231103	090500	43960510	4080	4100	4100	4075	5701
676	20231103	090400	20644065	4105	4110	4115	4105	690
677	20231103	090300	17810340	4115	4130	4130	4115	1667
678	20231103	090200	10942670	4120	4135	4135	4120	344
679	20231103	090100	9523965	4135	4130	4135	4130	51
680	20231103	090000	9313260	4120	4135	4135	4120	2253