KissMeData/060310/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193600	404538460	2280	2280	2280	2280	3028
3	20231103	193500	404538460	2280	2280	2280	2280	0
4	20231103	193400	404538460	2280	2280	2280	2280	0
5	20231103	193300	404538460	2280	2280	2280	2280	0
6	20231103	193200	404538460	2280	2280	2280	2280	0
7	20231103	193100	404538460	2280	2280	2280	2280	0
8	20231103	193000	404538460	2280	2280	2280	2280	0
9	20231103	192900	404538460	2280	2280	2280	2280	0
10	20231103	192800	404538460	2280	2280	2280	2280	0
11	20231103	192700	404538460	2280	2280	2280	2280	0
12	20231103	192600	404538460	2280	2280	2280	2280	0
13	20231103	192500	404538460	2280	2280	2280	2280	0
14	20231103	192400	404538460	2280	2280	2280	2280	0
15	20231103	192300	404538460	2280	2280	2280	2280	0
16	20231103	192200	404538460	2280	2280	2280	2280	0
17	20231103	192100	404538460	2280	2280	2280	2280	0
18	20231103	192000	404538460	2280	2280	2280	2280	0
19	20231103	191900	404538460	2280	2280	2280	2280	0
20	20231103	191800	404538460	2280	2280	2280	2280	0
21	20231103	191700	404538460	2280	2280	2280	2280	0
22	20231103	191600	404538460	2280	2280	2280	2280	0
23	20231103	191500	404538460	2280	2280	2280	2280	0
24	20231103	191400	404538460	2280	2280	2280	2280	0
25	20231103	191300	404538460	2280	2280	2280	2280	0
26	20231103	191200	404538460	2280	2280	2280	2280	0
27	20231103	191100	404538460	2280	2280	2280	2280	0
28	20231103	191000	404538460	2280	2280	2280	2280	0
29	20231103	190900	404538460	2280	2280	2280	2280	0
30	20231103	190800	404538460	2280	2280	2280	2280	0
31	20231103	190700	404538460	2280	2280	2280	2280	0
32	20231103	190600	404538460	2280	2280	2280	2280	3028
33	20231103	190500	404538460	2280	2280	2280	2280	0
34	20231103	190400	404538460	2280	2280	2280	2280	0
35	20231103	190300	404538460	2280	2280	2280	2280	0
36	20231103	190200	404538460	2280	2280	2280	2280	0
37	20231103	190100	404538460	2280	2280	2280	2280	0
38	20231103	190000	404538460	2280	2280	2280	2280	0
39	20231103	185900	404538460	2280	2280	2280	2280	0
40	20231103	185800	404538460	2280	2280	2280	2280	0
41	20231103	185700	404538460	2280	2280	2280	2280	0
42	20231103	185600	404538460	2280	2280	2280	2280	0
43	20231103	185500	404538460	2280	2280	2280	2280	0
44	20231103	185400	404538460	2280	2280	2280	2280	0
45	20231103	185300	404538460	2280	2280	2280	2280	0
46	20231103	185200	404538460	2280	2280	2280	2280	0
47	20231103	185100	404538460	2280	2280	2280	2280	0
48	20231103	185000	404538460	2280	2280	2280	2280	0
49	20231103	184900	404538460	2280	2280	2280	2280	0
50	20231103	184800	404538460	2280	2280	2280	2280	0
51	20231103	184700	404538460	2280	2280	2280	2280	0
52	20231103	184600	404538460	2280	2280	2280	2280	0
53	20231103	184500	404538460	2280	2280	2280	2280	0
54	20231103	184400	404538460	2280	2280	2280	2280	0
55	20231103	184300	404538460	2280	2280	2280	2280	0
56	20231103	184200	404538460	2280	2280	2280	2280	0
57	20231103	184100	404538460	2280	2280	2280	2280	0
58	20231103	184000	404538460	2280	2280	2280	2280	0
59	20231103	183900	404538460	2280	2280	2280	2280	0
60	20231103	183800	404538460	2280	2280	2280	2280	0
61	20231103	183700	404538460	2280	2280	2280	2280	0
62	20231103	183600	404538460	2280	2280	2280	2280	3028
63	20231103	183500	404538460	2280	2280	2280	2280	0
64	20231103	183400	404538460	2280	2280	2280	2280	0
65	20231103	183300	404538460	2280	2280	2280	2280	0
66	20231103	183200	404538460	2280	2280	2280	2280	0
67	20231103	183100	404538460	2280	2280	2280	2280	0
68	20231103	183000	404538460	2280	2280	2280	2280	0
69	20231103	182900	404538460	2280	2280	2280	2280	0
70	20231103	182800	404538460	2280	2280	2280	2280	0
71	20231103	182700	404538460	2280	2280	2280	2280	0
72	20231103	182600	404538460	2280	2280	2280	2280	0
73	20231103	182500	404538460	2280	2280	2280	2280	0
74	20231103	182400	404538460	2280	2280	2280	2280	0
75	20231103	182300	404538460	2280	2280	2280	2280	0
76	20231103	182200	404538460	2280	2280	2280	2280	0
77	20231103	182100	404538460	2280	2280	2280	2280	0
78	20231103	182000	404538460	2280	2280	2280	2280	0
79	20231103	181900	404538460	2280	2280	2280	2280	0
80	20231103	181800	404538460	2280	2280	2280	2280	0
81	20231103	181700	404538460	2280	2280	2280	2280	0
82	20231103	181600	404538460	2280	2280	2280	2280	0
83	20231103	181500	404538460	2280	2280	2280	2280	0
84	20231103	181400	404538460	2280	2280	2280	2280	0
85	20231103	181300	404538460	2280	2280	2280	2280	0
86	20231103	181200	404538460	2280	2280	2280	2280	0
87	20231103	181100	404538460	2280	2280	2280	2280	0
88	20231103	181000	404538460	2280	2280	2280	2280	0
89	20231103	180900	404538460	2280	2280	2280	2280	0
90	20231103	180800	404538460	2280	2280	2280	2280	0
91	20231103	180700	404538460	2280	2280	2280	2280	0
92	20231103	180600	404538460	2280	2280	2280	2280	3028
93	20231103	180500	404538460	2280	2280	2280	2280	0
94	20231103	180400	404538460	2280	2280	2280	2280	0
95	20231103	180300	404538460	2280	2280	2280	2280	0
96	20231103	180200	404538460	2280	2280	2280	2280	0
97	20231103	180100	404538460	2280	2280	2280	2280	0
98	20231103	180000	404538460	2280	2280	2280	2280	0
99	20231103	175900	404538460	2280	2280	2280	2280	0
100	20231103	175800	404538460	2280	2280	2280	2280	0
101	20231103	175700	404538460	2280	2280	2280	2280	0
102	20231103	175600	404538460	2280	2280	2280	2280	0
103	20231103	175500	404538460	2280	2280	2280	2280	0
104	20231103	175400	404538460	2280	2280	2280	2280	0
105	20231103	175300	404538460	2280	2280	2280	2280	0
106	20231103	175200	404538460	2280	2280	2280	2280	0
107	20231103	175100	404538460	2280	2280	2280	2280	0
108	20231103	175000	404538460	2280	2280	2280	2280	0
109	20231103	174900	404538460	2280	2280	2280	2280	0
110	20231103	174800	404538460	2280	2280	2280	2280	0
111	20231103	174700	404538460	2280	2280	2280	2280	0
112	20231103	174600	404538460	2280	2280	2280	2280	0
113	20231103	174500	404538460	2280	2280	2280	2280	0
114	20231103	174400	404538460	2280	2280	2280	2280	0
115	20231103	174300	404538460	2280	2280	2280	2280	0
116	20231103	174200	404538460	2280	2280	2280	2280	0
117	20231103	174100	404538460	2280	2280	2280	2280	0
118	20231103	174000	404538460	2280	2280	2280	2280	0
119	20231103	173900	404538460	2280	2280	2280	2280	0
120	20231103	173800	404538460	2280	2280	2280	2280	0
121	20231103	173700	404538460	2280	2280	2280	2280	0
122	20231103	173600	404538460	2280	2280	2280	2280	3028
123	20231103	173500	404538460	2280	2280	2280	2280	0
124	20231103	173400	404538460	2280	2280	2280	2280	0
125	20231103	173300	404538460	2280	2280	2280	2280	0
126	20231103	173200	404538460	2280	2280	2280	2280	0
127	20231103	173100	404538460	2280	2280	2280	2280	0
128	20231103	173000	404538460	2280	2280	2280	2280	0
129	20231103	172900	404538460	2280	2280	2280	2280	0
130	20231103	172800	404538460	2280	2280	2280	2280	0
131	20231103	172700	404538460	2280	2280	2280	2280	0
132	20231103	172600	404538460	2280	2280	2280	2280	0
133	20231103	172500	404538460	2280	2280	2280	2280	0
134	20231103	172400	404538460	2280	2280	2280	2280	0
135	20231103	172300	404538460	2280	2280	2280	2280	0
136	20231103	172200	404538460	2280	2280	2280	2280	0
137	20231103	172100	404538460	2280	2280	2280	2280	0
138	20231103	172000	404538460	2280	2280	2280	2280	0
139	20231103	171900	404538460	2280	2280	2280	2280	0
140	20231103	171800	404538460	2280	2280	2280	2280	0
141	20231103	171700	404538460	2280	2280	2280	2280	0
142	20231103	171600	404538460	2280	2280	2280	2280	0
143	20231103	171500	404538460	2280	2280	2280	2280	0
144	20231103	171400	404538460	2280	2280	2280	2280	0
145	20231103	171300	404538460	2280	2280	2280	2280	0
146	20231103	171200	404538460	2280	2280	2280	2280	0
147	20231103	171100	404538460	2280	2280	2280	2280	0
148	20231103	171000	404538460	2280	2280	2280	2280	0
149	20231103	170900	404538460	2280	2280	2280	2280	0
150	20231103	170800	404538460	2280	2280	2280	2280	0
151	20231103	170700	404538460	2280	2280	2280	2280	0
152	20231103	170600	404538460	2280	2280	2280	2280	3028
153	20231103	170500	404538460	2280	2280	2280	2280	0
154	20231103	170400	404538460	2280	2280	2280	2280	0
155	20231103	170300	404538460	2280	2280	2280	2280	0
156	20231103	170200	404538460	2280	2280	2280	2280	0
157	20231103	170100	404538460	2280	2280	2280	2280	0
158	20231103	170000	404538460	2280	2280	2280	2280	0
159	20231103	165900	404538460	2280	2280	2280	2280	0
160	20231103	165800	404538460	2280	2280	2280	2280	0
161	20231103	165700	404538460	2280	2280	2280	2280	0
162	20231103	165600	404538460	2280	2280	2280	2280	0
163	20231103	165500	404538460	2280	2280	2280	2280	0
164	20231103	165400	404538460	2280	2280	2280	2280	0
165	20231103	165300	404538460	2280	2280	2280	2280	0
166	20231103	165200	404538460	2280	2280	2280	2280	0
167	20231103	165100	404538460	2280	2280	2280	2280	0
168	20231103	165000	404538460	2280	2280	2280	2280	0
169	20231103	164900	404538460	2280	2280	2280	2280	0
170	20231103	164800	404538460	2280	2280	2280	2280	0
171	20231103	164700	404538460	2280	2280	2280	2280	0
172	20231103	164600	404538460	2280	2280	2280	2280	0
173	20231103	164500	404538460	2280	2280	2280	2280	0
174	20231103	164400	404538460	2280	2280	2280	2280	0
175	20231103	164300	404538460	2280	2280	2280	2280	0
176	20231103	164200	404538460	2280	2280	2280	2280	0
177	20231103	164100	404538460	2280	2280	2280	2280	0
178	20231103	164000	404538460	2280	2280	2280	2280	0
179	20231103	163900	404538460	2280	2280	2280	2280	0
180	20231103	163800	404538460	2280	2280	2280	2280	0
181	20231103	163700	404538460	2280	2280	2280	2280	0
182	20231103	163600	404538460	2280	2280	2280	2280	3028
183	20231103	163500	404538460	2280	2280	2280	2280	0
184	20231103	163400	404538460	2280	2280	2280	2280	0
185	20231103	163300	404538460	2280	2280	2280	2280	0
186	20231103	163200	404538460	2280	2280	2280	2280	0
187	20231103	163100	404538460	2280	2280	2280	2280	0
188	20231103	163000	404538460	2280	2280	2280	2280	0
189	20231103	162900	404538460	2280	2280	2280	2280	0
190	20231103	162800	404538460	2280	2280	2280	2280	0
191	20231103	162700	404538460	2280	2280	2280	2280	0
192	20231103	162600	404538460	2280	2280	2280	2280	0
193	20231103	162500	404538460	2280	2280	2280	2280	0
194	20231103	162400	404538460	2280	2280	2280	2280	0
195	20231103	162300	404538460	2280	2280	2280	2280	0
196	20231103	162200	404538460	2280	2280	2280	2280	0
197	20231103	162100	404538460	2280	2280	2280	2280	0
198	20231103	162000	404538460	2280	2280	2280	2280	0
199	20231103	161900	404538460	2280	2280	2280	2280	0
200	20231103	161800	404538460	2280	2280	2280	2280	0
201	20231103	161700	404538460	2280	2280	2280	2280	0
202	20231103	161600	404538460	2280	2280	2280	2280	0
203	20231103	161500	404538460	2280	2280	2280	2280	0
204	20231103	161400	404538460	2280	2280	2280	2280	0
205	20231103	161300	404538460	2280	2280	2280	2280	0
206	20231103	161200	404538460	2280	2280	2280	2280	0
207	20231103	161100	404538460	2280	2280	2280	2280	0
208	20231103	161000	404538460	2280	2280	2280	2280	0
209	20231103	160900	404538460	2280	2280	2280	2280	0
210	20231103	160800	404538460	2280	2280	2280	2280	0
211	20231103	160700	404538460	2280	2280	2280	2280	0
212	20231103	160600	404538460	2280	2280	2280	2280	3028
213	20231103	160500	404538460	2280	2280	2280	2280	0
214	20231103	160400	404538460	2280	2280	2280	2280	0
215	20231103	160300	404538460	2280	2280	2280	2280	0
216	20231103	160200	404538460	2280	2280	2280	2280	0
217	20231103	160100	404538460	2280	2280	2280	2280	0
218	20231103	160000	404538460	2280	2280	2280	2280	0
219	20231103	155900	404538460	2280	2280	2280	2280	0
220	20231103	155800	404538460	2280	2280	2280	2280	0
221	20231103	155700	404538460	2280	2280	2280	2280	0
222	20231103	155600	404538460	2280	2280	2280	2280	0
223	20231103	155500	404538460	2280	2280	2280	2280	0
224	20231103	155400	404538460	2280	2280	2280	2280	0
225	20231103	155300	404538460	2280	2280	2280	2280	0
226	20231103	155200	404538460	2280	2280	2280	2280	0
227	20231103	155100	404538460	2280	2280	2280	2280	0
228	20231103	155000	404538460	2280	2280	2280	2280	0
229	20231103	154900	404538460	2280	2280	2280	2280	0
230	20231103	154800	404538460	2280	2280	2280	2280	0
231	20231103	154700	404538460	2280	2280	2280	2280	0
232	20231103	154600	404538460	2280	2280	2280	2280	0
233	20231103	154500	404538460	2280	2280	2280	2280	0
234	20231103	154400	404538460	2280	2280	2280	2280	0
235	20231103	154300	404538460	2280	2280	2280	2280	0
236	20231103	154200	404538460	2280	2280	2280	2280	0
237	20231103	154100	404538460	2280	2280	2280	2280	0
238	20231103	154000	404538460	2280	2280	2280	2280	0
239	20231103	153900	404538460	2280	2280	2280	2280	0
240	20231103	153800	404538460	2280	2280	2280	2280	0
241	20231103	153700	404538460	2280	2280	2280	2280	0
242	20231103	153600	404538460	2280	2280	2280	2280	3028
243	20231103	153500	404538460	2280	2280	2280	2280	0
244	20231103	153400	404538460	2280	2280	2280	2280	0
245	20231103	153300	404538460	2280	2280	2280	2280	0
246	20231103	153200	404538460	2280	2280	2280	2280	0
247	20231103	153100	404538460	2280	2280	2280	2280	0
248	20231103	153000	404538460	2280	2280	2280	2280	3028
249	20231103	152900	397634620	2280	2280	2280	2280	0
250	20231103	152800	397634620	2280	2280	2280	2280	0
251	20231103	152700	397634620	2280	2280	2280	2280	0
252	20231103	152600	397634620	2280	2280	2280	2280	0
253	20231103	152500	397634620	2280	2280	2280	2280	0
254	20231103	152400	397634620	2280	2280	2280	2280	0
255	20231103	152300	397634620	2280	2280	2280	2280	0
256	20231103	152200	397634620	2280	2280	2280	2280	0
257	20231103	152100	397634620	2280	2280	2280	2280	0
258	20231103	152000	397634620	2280	2280	2280	2280	0
259	20231103	151900	397634620	2280	2280	2280	2280	1
260	20231103	151800	397632340	2275	2275	2275	2275	1077
261	20231103	151700	395182165	2280	2275	2280	2275	175
262	20231103	151600	394783535	2280	2280	2280	2280	0
263	20231103	151500	394783535	2280	2280	2280	2280	0
264	20231103	151400	394783535	2280	2280	2280	2280	0
265	20231103	151300	394783535	2280	2280	2280	2280	0
266	20231103	151200	394783535	2280	2280	2280	2280	1
267	20231103	151100	394781255	2275	2270	2275	2270	1733
268	20231103	151000	390838710	2275	2270	2275	2270	6587
269	20231103	150900	375877275	2265	2270	2270	2265	998
270	20231103	150800	373616800	2270	2270	2270	2270	0
271	20231103	150700	373616800	2270	2270	2270	2270	0
272	20231103	150600	373616800	2270	2270	2270	2270	950
273	20231103	150500	371460300	2270	2270	2275	2270	3036
274	20231103	150400	364568575	2270	2270	2270	2270	0
275	20231103	150300	364568575	2270	2270	2270	2270	0
276	20231103	150200	364568575	2270	2270	2270	2270	21
277	20231103	150100	364520905	2270	2270	2270	2270	93
278	20231103	150000	364309795	2270	2270	2270	2270	0
279	20231103	145900	364309795	2270	2270	2270	2270	0
280	20231103	145800	364309795	2270	2270	2270	2270	0
281	20231103	145700	364309795	2270	2270	2270	2270	0
282	20231103	145600	364309795	2270	2270	2270	2270	44
283	20231103	145500	364209915	2270	2270	2270	2270	0
284	20231103	145400	364209915	2270	2270	2270	2270	50
285	20231103	145300	364096415	2275	2275	2275	2275	0
286	20231103	145200	364096415	2275	2275	2275	2275	0
287	20231103	145100	364096415	2275	2275	2275	2275	0
288	20231103	145000	364096415	2275	2275	2275	2275	0
289	20231103	144900	364096415	2275	2275	2275	2275	0
290	20231103	144800	364096415	2275	2270	2275	2270	52
291	20231103	144700	363978365	2275	2275	2275	2275	0
292	20231103	144600	363978365	2275	2275	2275	2275	0
293	20231103	144500	363978365	2275	2275	2275	2275	0
294	20231103	144400	363978365	2275	2275	2275	2275	0
295	20231103	144300	363978365	2275	2275	2275	2275	2
296	20231103	144200	363973815	2270	2270	2270	2270	2
297	20231103	144100	363969275	2275	2275	2275	2275	0
298	20231103	144000	363969275	2275	2275	2275	2275	0
299	20231103	143900	363969275	2275	2275	2275	2275	0
300	20231103	143800	363969275	2275	2275	2275	2275	100
301	20231103	143700	363741775	2275	2275	2275	2275	0
302	20231103	143600	363741775	2275	2275	2275	2275	0
303	20231103	143500	363741775	2275	2275	2275	2275	0
304	20231103	143400	363741775	2275	2275	2275	2275	0
305	20231103	143300	363741775	2275	2275	2275	2275	985
306	20231103	143200	361500900	2275	2275	2275	2275	0
307	20231103	143100	361500900	2275	2275	2275	2275	0
308	20231103	143000	361500900	2275	2275	2275	2275	0
309	20231103	142900	361500900	2275	2275	2275	2275	0
310	20231103	142800	361500900	2275	2275	2275	2275	0
311	20231103	142700	361500900	2275	2275	2275	2275	1
312	20231103	142600	361498625	2265	2265	2265	2265	0
313	20231103	142500	361498625	2265	2265	2265	2265	3
314	20231103	142400	361491830	2275	2275	2275	2275	7
315	20231103	142300	361475905	2265	2265	2265	2265	0
316	20231103	142200	361475905	2265	2265	2265	2265	0
317	20231103	142100	361475905	2265	2265	2265	2265	39
318	20231103	142000	361387570	2270	2270	2270	2270	61
319	20231103	141900	361249100	2275	2275	2275	2275	0
320	20231103	141800	361249100	2275	2275	2275	2275	30
321	20231103	141700	361180850	2270	2270	2270	2270	1
322	20231103	141600	361178580	2275	2275	2275	2275	0
323	20231103	141500	361178580	2275	2275	2275	2275	1
324	20231103	141400	361176305	2270	2270	2270	2270	0
325	20231103	141300	361176305	2270	2270	2270	2270	0
326	20231103	141200	361176305	2270	2270	2270	2270	0
327	20231103	141100	361176305	2270	2270	2270	2270	0
328	20231103	141000	361176305	2270	2270	2270	2270	3076
329	20231103	140900	354193785	2275	2275	2275	2275	0
330	20231103	140800	354193785	2275	2275	2275	2275	0
331	20231103	140700	354193785	2275	2275	2275	2275	0
332	20231103	140600	354193785	2275	2275	2275	2275	0
333	20231103	140500	354193785	2275	2275	2275	2275	50
334	20231103	140400	354080035	2275	2275	2275	2275	0
335	20231103	140300	354080035	2275	2275	2275	2275	0
336	20231103	140200	354080035	2275	2275	2275	2275	0
337	20231103	140100	354080035	2275	2275	2275	2275	500
338	20231103	140000	352942535	2280	2280	2280	2280	0
339	20231103	135900	352942535	2280	2280	2280	2280	1000
340	20231103	135800	350662535	2270	2270	2270	2270	0
341	20231103	135700	350662535	2270	2270	2270	2270	2005
342	20231103	135600	346111185	2270	2270	2270	2270	0
343	20231103	135500	346111185	2270	2270	2270	2270	88
344	20231103	135400	345911425	2270	2270	2270	2270	0
345	20231103	135300	345911425	2270	2270	2270	2270	0
346	20231103	135200	345911425	2270	2270	2270	2270	0
347	20231103	135100	345911425	2270	2270	2270	2270	72
348	20231103	135000	345747985	2270	2270	2270	2270	0
349	20231103	134900	345747985	2270	2270	2270	2270	0
350	20231103	134800	345747985	2270	2270	2270	2270	0
351	20231103	134700	345747985	2270	2270	2270	2270	0
352	20231103	134600	345747985	2270	2270	2270	2270	0
353	20231103	134500	345747985	2270	2275	2275	2270	993
354	20231103	134400	343490375	2275	2275	2275	2275	7
355	20231103	134300	343474450	2285	2285	2285	2285	0
356	20231103	134200	343474450	2285	2280	2285	2250	17179
357	20231103	134100	304547075	2285	2285	2285	2285	35
358	20231103	134000	304467100	2280	2280	2280	2280	3
359	20231103	133900	304460260	2280	2280	2280	2280	15
360	20231103	133800	304426060	2280	2275	2280	2275	3550
361	20231103	133700	296332065	2275	2275	2275	2275	42
362	20231103	133600	296236515	2275	2280	2280	2275	319
363	20231103	133500	295509290	2275	2275	2275	2275	0
364	20231103	133400	295509290	2275	2275	2275	2275	406
365	20231103	133300	294585640	2275	2275	2275	2275	10
366	20231103	133200	294562890	2275	2275	2275	2275	0
367	20231103	133100	294562890	2275	2275	2275	2275	0
368	20231103	133000	294562890	2275	2275	2275	2275	0
369	20231103	132900	294562890	2275	2275	2275	2275	22
370	20231103	132800	294512840	2280	2280	2280	2280	46
371	20231103	132700	294407960	2280	2280	2280	2280	0
372	20231103	132600	294407960	2280	2280	2280	2280	0
373	20231103	132500	294407960	2280	2280	2280	2280	1
374	20231103	132400	294405680	2280	2280	2280	2280	0
375	20231103	132300	294405680	2280	2280	2280	2280	0
376	20231103	132200	294405680	2280	2280	2280	2280	0
377	20231103	132100	294405680	2280	2280	2280	2280	0
378	20231103	132000	294405680	2280	2280	2280	2280	38
379	20231103	131900	294319040	2285	2285	2285	2285	5
380	20231103	131800	294307615	2285	2285	2285	2285	17
381	20231103	131700	294268770	2285	2285	2285	2285	0
382	20231103	131600	294268770	2285	2285	2285	2285	222
383	20231103	131500	293761500	2280	2280	2280	2280	0
384	20231103	131400	293761500	2280	2280	2280	2280	100
385	20231103	131300	293533500	2280	2280	2280	2280	1223
386	20231103	131200	290745060	2280	2275	2280	2275	5052
387	20231103	131100	279231820	2275	2275	2275	2275	0
388	20231103	131000	279231820	2275	2275	2275	2275	0
389	20231103	130900	279231820	2275	2275	2275	2275	0
390	20231103	130800	279231820	2275	2275	2275	2275	20
391	20231103	130700	279186320	2275	2275	2275	2275	2
392	20231103	130600	279181770	2275	2275	2275	2275	4814
393	20231103	130500	268229920	2275	2275	2275	2275	0
394	20231103	130400	268229920	2275	2275	2275	2275	13
395	20231103	130300	268200345	2270	2265	2270	2265	4950
396	20231103	130200	256968840	2265	2265	2265	2265	2826
397	20231103	130100	250567950	2265	2265	2265	2265	1
398	20231103	130000	250565685	2265	2265	2265	2265	17
399	20231103	125900	250527180	2270	2270	2270	2270	0
400	20231103	125800	250527180	2270	2270	2270	2270	0
401	20231103	125700	250527180	2270	2270	2270	2270	100
402	20231103	125600	250300180	2270	2270	2270	2270	0
403	20231103	125500	250300180	2270	2270	2270	2270	435
404	20231103	125400	249312730	2275	2275	2275	2275	0
405	20231103	125300	249312730	2275	2275	2275	2275	0
406	20231103	125200	249312730	2275	2275	2275	2275	3
407	20231103	125100	249305905	2270	2270	2270	2270	0
408	20231103	125000	249305905	2270	2270	2270	2270	1787
409	20231103	124900	245249415	2270	2270	2270	2270	1002
410	20231103	124800	242974875	2270	2270	2270	2270	100
411	20231103	124700	242747875	2270	2270	2270	2270	2
412	20231103	124600	242743335	2270	2270	2270	2270	3240
413	20231103	124500	235388535	2275	2275	2275	2275	0
414	20231103	124400	235388535	2275	2275	2275	2275	0
415	20231103	124300	235388535	2275	2275	2275	2275	0
416	20231103	124200	235388535	2275	2275	2275	2275	1
417	20231103	124100	235386260	2275	2275	2275	2275	0
418	20231103	124000	235386260	2275	2275	2275	2270	41
419	20231103	123900	235293085	2275	2275	2275	2275	100
420	20231103	123800	235065585	2275	2275	2275	2275	56
421	20231103	123700	234938185	2275	2275	2275	2275	100
422	20231103	123600	234710685	2280	2280	2280	2280	0
423	20231103	123500	234710685	2280	2280	2280	2280	0
424	20231103	123400	234710685	2280	2280	2280	2280	0
425	20231103	123300	234710685	2280	2275	2280	2275	29
426	20231103	123200	234644705	2275	2275	2275	2275	21
427	20231103	123100	234596930	2275	2275	2275	2275	0
428	20231103	123000	234596930	2275	2275	2275	2275	0
429	20231103	122900	234596930	2275	2275	2275	2275	0
430	20231103	122800	234596930	2275	2275	2275	2275	0
431	20231103	122700	234596930	2275	2275	2275	2275	24
432	20231103	122600	234542330	2275	2275	2275	2275	0
433	20231103	122500	234542330	2275	2275	2275	2275	0
434	20231103	122400	234542330	2275	2275	2275	2275	0
435	20231103	122300	234542330	2275	2275	2275	2275	0
436	20231103	122200	234542330	2275	2275	2275	2275	19
437	20231103	122100	234499105	2275	2275	2275	2275	5
438	20231103	122000	234487730	2275	2275	2275	2275	0
439	20231103	121900	234487730	2275	2275	2275	2275	0
440	20231103	121800	234487730	2275	2275	2275	2275	0
441	20231103	121700	234487730	2275	2275	2275	2275	0
442	20231103	121600	234487730	2275	2275	2275	2275	0
443	20231103	121500	234487730	2275	2275	2275	2275	0
444	20231103	121400	234487730	2275	2275	2275	2275	500
445	20231103	121300	233350230	2275	2275	2275	2275	0
446	20231103	121200	233350230	2275	2275	2275	2275	20
447	20231103	121100	233304730	2280	2280	2280	2280	0
448	20231103	121000	233304730	2280	2280	2280	2280	10
449	20231103	120900	233281930	2280	2280	2280	2280	0
450	20231103	120800	233281930	2280	2280	2280	2280	84
451	20231103	120700	233090410	2280	2280	2280	2280	1
452	20231103	120600	233088130	2275	2275	2275	2275	428
453	20231103	120500	232114430	2275	2275	2275	2275	1203
454	20231103	120400	229377605	2275	2275	2275	2275	0
455	20231103	120300	229377605	2275	2275	2275	2275	0
456	20231103	120200	229377605	2275	2275	2275	2275	0
457	20231103	120100	229377605	2275	2275	2275	2275	0
458	20231103	120000	229377605	2275	2275	2275	2275	1
459	20231103	115900	229375330	2275	2275	2275	2275	0
460	20231103	115800	229375330	2275	2275	2275	2275	0
461	20231103	115700	229375330	2275	2275	2275	2275	7
462	20231103	115600	229359405	2275	2275	2275	2275	0
463	20231103	115500	229359405	2275	2275	2275	2275	0
464	20231103	115400	229359405	2275	2275	2275	2275	0
465	20231103	115300	229359405	2275	2275	2275	2275	930
466	20231103	115200	227243655	2275	2275	2275	2275	71
467	20231103	115100	227082130	2275	2275	2275	2275	0
468	20231103	115000	227082130	2275	2275	2275	2275	0
469	20231103	114900	227082130	2275	2275	2275	2275	19
470	20231103	114800	227038905	2275	2275	2275	2275	2
471	20231103	114700	227034355	2270	2270	2270	2270	0
472	20231103	114600	227034355	2270	2270	2270	2270	0
473	20231103	114500	227034355	2270	2270	2270	2270	2
474	20231103	114400	227029815	2270	2270	2270	2270	0
475	20231103	114300	227029815	2270	2270	2270	2270	0
476	20231103	114200	227029815	2270	2270	2270	2270	0
477	20231103	114100	227029815	2270	2275	2275	2270	1682
478	20231103	114000	223210880	2275	2275	2275	2275	0
479	20231103	113900	223210880	2275	2275	2275	2275	0
480	20231103	113800	223210880	2275	2275	2275	2275	0
481	20231103	113700	223210880	2275	2275	2275	2275	0
482	20231103	113600	223210880	2275	2275	2275	2275	0
483	20231103	113500	223210880	2275	2275	2275	2275	100
484	20231103	113400	222983380	2275	2280	2280	2275	11
485	20231103	113300	222958305	2280	2280	2280	2280	0
486	20231103	113200	222958305	2280	2280	2280	2280	1
487	20231103	113100	222956025	2275	2275	2275	2275	1
488	20231103	113000	222953750	2280	2280	2280	2280	0
489	20231103	112900	222953750	2280	2280	2280	2280	0
490	20231103	112800	222953750	2280	2280	2280	2280	0
491	20231103	112700	222953750	2280	2280	2280	2280	10
492	20231103	112600	222930950	2280	2280	2280	2280	26
493	20231103	112500	222871670	2280	2280	2280	2280	1
494	20231103	112400	222869390	2275	2275	2275	2275	0
495	20231103	112300	222869390	2275	2275	2275	2275	300
496	20231103	112200	222186890	2275	2275	2275	2275	0
497	20231103	112100	222186890	2275	2275	2275	2275	5
498	20231103	112000	222175515	2280	2280	2280	2280	0
499	20231103	111900	222175515	2280	2280	2280	2280	0
500	20231103	111800	222175515	2280	2280	2280	2280	0
501	20231103	111700	222175515	2280	2280	2280	2280	0
502	20231103	111600	222175515	2280	2280	2280	2280	1
503	20231103	111500	222173235	2270	2270	2270	2270	0
504	20231103	111400	222173235	2270	2275	2275	2270	500
505	20231103	111300	221038175	2285	2270	2285	2270	902
506	20231103	111200	218990605	2285	2285	2285	2285	0
507	20231103	111100	218990605	2285	2285	2285	2285	304
508	20231103	111000	218295965	2285	2285	2285	2285	10
509	20231103	110900	218273115	2280	2280	2280	2280	849
510	20231103	110800	216337395	2280	2280	2280	2280	526
511	20231103	110700	215138115	2285	2280	2285	2280	1625
512	20231103	110600	211425410	2280	2280	2280	2280	0
513	20231103	110500	211425410	2280	2280	2280	2280	600
514	20231103	110400	210057410	2280	2280	2280	2280	100
515	20231103	110300	209829410	2280	2280	2280	2280	1
516	20231103	110200	209827130	2270	2270	2270	2270	100
517	20231103	110100	209600130	2280	2280	2280	2280	378
518	20231103	110000	208738290	2285	2285	2285	2285	2450
519	20231103	105900	203140040	2285	2285	2285	2285	1110
520	20231103	105800	200603690	2285	2285	2285	2285	200
521	20231103	105700	200146690	2285	2280	2285	2280	61
522	20231103	105600	200007555	2285	2285	2285	2285	500
523	20231103	105500	198865055	2285	2285	2285	2285	500
524	20231103	105400	197722555	2285	2285	2285	2285	0
525	20231103	105300	197722555	2285	2285	2285	2280	420
526	20231103	105200	196764945	2280	2280	2280	2280	559
527	20231103	105100	195490425	2280	2280	2280	2280	1000
528	20231103	105000	193210425	2275	2275	2275	2275	2865
529	20231103	104900	186692550	2265	2265	2265	2265	0
530	20231103	104800	186692550	2265	2275	2275	2265	501
531	20231103	104700	185557775	2265	2275	2275	2265	315
532	20231103	104600	184842095	2275	2275	2275	2275	0
533	20231103	104500	184842095	2275	2275	2275	2275	0
534	20231103	104400	184842095	2275	2275	2275	2275	0
535	20231103	104300	184842095	2275	2275	2275	2275	0
536	20231103	104200	184842095	2275	2275	2275	2275	80
537	20231103	104100	184660095	2275	2275	2275	2275	2412
538	20231103	104000	179172795	2280	2280	2280	2280	2433
539	20231103	103900	173625555	2280	2280	2280	2280	1
540	20231103	103800	173623275	2275	2275	2275	2275	450
541	20231103	103700	172599525	2275	2275	2275	2275	0
542	20231103	103600	172599525	2275	2270	2275	2270	1273
543	20231103	103500	169703465	2270	2270	2270	2270	0
544	20231103	103400	169703465	2270	2275	2275	2270	551
545	20231103	103300	168451440	2275	2275	2275	2275	11
546	20231103	103200	168426415	2275	2275	2275	2275	5
547	20231103	103100	168415040	2270	2270	2270	2265	396
548	20231103	103000	167516125	2270	2270	2270	2270	657
549	20231103	102900	166024735	2275	2270	2275	2270	251
550	20231103	102800	165454955	2275	2275	2275	2275	0
551	20231103	102700	165454955	2275	2275	2275	2275	0
552	20231103	102600	165454955	2275	2275	2275	2275	1
553	20231103	102500	165452680	2275	2275	2275	2275	0
554	20231103	102400	165452680	2275	2275	2275	2275	0
555	20231103	102300	165452680	2275	2275	2275	2270	2291
556	20231103	102200	160246210	2275	2275	2280	2270	1844
557	20231103	102100	156047275	2275	2270	2275	2270	12
558	20231103	102000	156020020	2270	2270	2270	2270	0
559	20231103	101900	156020020	2270	2270	2270	2270	2305
560	20231103	101800	150787670	2265	2265	2265	2265	589
561	20231103	101700	149453585	2270	2270	2270	2270	100
562	20231103	101600	149226585	2265	2265	2270	2265	42
563	20231103	101500	149131450	2270	2270	2270	2270	2
564	20231103	101400	149126910	2265	2265	2265	2265	0
565	20231103	101300	149126910	2265	2265	2265	2265	0
566	20231103	101200	149126910	2265	2265	2265	2265	1200
567	20231103	101100	146408910	2270	2270	2270	2265	1121
568	20231103	101000	143866190	2270	2275	2275	2265	959
569	20231103	100900	141687515	2265	2265	2265	2265	0
570	20231103	100800	141687515	2265	2270	2270	2265	181
571	20231103	100700	141277000	2270	2265	2270	2265	1471
572	20231103	100600	137938860	2260	2260	2260	2260	1953
573	20231103	100500	133525080	2260	2260	2260	2260	0
574	20231103	100400	133525080	2260	2260	2260	2260	0
575	20231103	100300	133525080	2260	2260	2260	2260	0
576	20231103	100200	133525080	2260	2260	2260	2260	0
577	20231103	100100	133525080	2260	2250	2260	2250	477
578	20231103	100000	132451820	2255	2255	2255	2255	48
579	20231103	095900	132343580	2255	2255	2255	2255	0
580	20231103	095800	132343580	2255	2255	2255	2255	10
581	20231103	095700	132321030	2260	2260	2260	2260	0
582	20231103	095600	132321030	2260	2260	2260	2260	0
583	20231103	095500	132321030	2260	2250	2260	2250	16
584	20231103	095400	132284980	2260	2260	2260	2260	0
585	20231103	095300	132284980	2260	2260	2260	2260	0
586	20231103	095200	132284980	2260	2260	2260	2260	10
587	20231103	095100	132262380	2260	2260	2260	2260	0
588	20231103	095000	132262380	2260	2255	2260	2255	1010
589	20231103	094900	129984215	2250	2250	2250	2250	200
590	20231103	094800	129534215	2250	2250	2250	2250	1194
591	20231103	094700	126847715	2250	2250	2250	2250	6
592	20231103	094600	126834215	2245	2245	2245	2245	30
593	20231103	094500	126766865	2245	2245	2245	2245	0
594	20231103	094400	126766865	2245	2245	2245	2245	0
595	20231103	094300	126766865	2245	2245	2245	2245	2
596	20231103	094200	126762375	2245	2250	2250	2245	145
597	20231103	094100	126436350	2250	2250	2250	2250	0
598	20231103	094000	126436350	2250	2250	2250	2250	406
599	20231103	093900	125522850	2250	2245	2250	2245	1007
600	20231103	093800	123260615	2240	2240	2240	2240	71
601	20231103	093700	123101575	2240	2240	2240	2240	76
602	20231103	093600	122931335	2245	2245	2245	2245	283
603	20231103	093500	122296000	2245	2245	2245	2245	0
604	20231103	093400	122296000	2245	2240	2245	2235	6432
605	20231103	093300	107913960	2240	2240	2240	2240	1582
606	20231103	093200	104370280	2245	2245	2245	2245	16
607	20231103	093100	104334360	2240	2240	2240	2240	185
608	20231103	093000	103919960	2245	2245	2245	2245	279
609	20231103	092900	103293605	2250	2245	2255	2245	92
610	20231103	092800	103086605	2245	2250	2250	2245	354
611	20231103	092700	102291360	2255	2255	2255	2255	0
612	20231103	092600	102291360	2255	2255	2255	2255	103
613	20231103	092500	102059095	2255	2255	2255	2255	10
614	20231103	092400	102036545	2250	2250	2250	2250	483
615	20231103	092300	100949795	2245	2245	2245	2245	300
616	20231103	092200	100276295	2255	2245	2255	2240	12187
617	20231103	092100	72855105	2250	2250	2250	2250	402
618	20231103	092000	71950605	2245	2245	2245	2245	0
619	20231103	091900	71950605	2245	2245	2245	2245	22
620	20231103	091800	71901215	2250	2250	2250	2250	0
621	20231103	091700	71901215	2250	2250	2250	2250	769
622	20231103	091600	70170965	2250	2255	2255	2250	77
623	20231103	091500	69997700	2255	2255	2255	2255	50
624	20231103	091400	69884950	2255	2255	2255	2255	100
625	20231103	091300	69659450	2250	2250	2250	2250	119
626	20231103	091200	69391700	2250	2250	2250	2250	361
627	20231103	091100	68579450	2250	2250	2250	2250	542
628	20231103	091000	67359950	2240	2240	2240	2240	200
629	20231103	090900	66911950	2250	2250	2250	2250	510
630	20231103	090800	65764450	2255	2255	2255	2255	448
631	20231103	090700	64754210	2255	2245	2255	2220	5681
632	20231103	090600	52069030	2245	2240	2245	2240	1252
633	20231103	090500	49260555	2240	2245	2245	2240	1824
634	20231103	090400	45168530	2245	2260	2260	2245	8980
635	20231103	090300	24918120	2260	2260	2270	2260	4643
636	20231103	090200	14417235	2265	2270	2275	2260	1783
637	20231103	090100	10376375	2280	2270	2280	2260	1953
638	20231103	090000	5932550	2260	2260	2265	2260	2625