KissMeData/064820/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194000	48263170	4185	4185	4185	4185	24
3	20231102	193900	48263170	4185	4185	4185	4185	0
4	20231102	193800	48263170	4185	4185	4185	4185	0
5	20231102	193700	48263170	4185	4185	4185	4185	0
6	20231102	193600	48263170	4185	4185	4185	4185	0
7	20231102	193500	48263170	4185	4185	4185	4185	0
8	20231102	193400	48263170	4185	4185	4185	4185	0
9	20231102	193300	48263170	4185	4185	4185	4185	0
10	20231102	193200	48263170	4185	4185	4185	4185	0
11	20231102	193100	48263170	4185	4185	4185	4185	0
12	20231102	193000	48263170	4185	4185	4185	4185	0
13	20231102	192900	48263170	4185	4185	4185	4185	0
14	20231102	192800	48263170	4185	4185	4185	4185	0
15	20231102	192700	48263170	4185	4185	4185	4185	0
16	20231102	192600	48263170	4185	4185	4185	4185	0
17	20231102	192500	48263170	4185	4185	4185	4185	0
18	20231102	192400	48263170	4185	4185	4185	4185	0
19	20231102	192300	48263170	4185	4185	4185	4185	0
20	20231102	192200	48263170	4185	4185	4185	4185	0
21	20231102	192100	48263170	4185	4185	4185	4185	0
22	20231102	192000	48263170	4185	4185	4185	4185	0
23	20231102	191900	48263170	4185	4185	4185	4185	0
24	20231102	191800	48263170	4185	4185	4185	4185	0
25	20231102	191700	48263170	4185	4185	4185	4185	0
26	20231102	191600	48263170	4185	4185	4185	4185	0
27	20231102	191500	48263170	4185	4185	4185	4185	0
28	20231102	191400	48263170	4185	4185	4185	4185	0
29	20231102	191300	48263170	4185	4185	4185	4185	0
30	20231102	191200	48263170	4185	4185	4185	4185	0
31	20231102	191100	48263170	4185	4185	4185	4185	0
32	20231102	191000	48263170	4185	4185	4185	4185	24
33	20231102	190900	48263170	4185	4185	4185	4185	0
34	20231102	190800	48263170	4185	4185	4185	4185	0
35	20231102	190700	48263170	4185	4185	4185	4185	0
36	20231102	190600	48263170	4185	4185	4185	4185	0
37	20231102	190500	48263170	4185	4185	4185	4185	0
38	20231102	190400	48263170	4185	4185	4185	4185	0
39	20231102	190300	48263170	4185	4185	4185	4185	0
40	20231102	190200	48263170	4185	4185	4185	4185	0
41	20231102	190100	48263170	4185	4185	4185	4185	0
42	20231102	190000	48263170	4185	4185	4185	4185	0
43	20231102	185900	48263170	4185	4185	4185	4185	0
44	20231102	185800	48263170	4185	4185	4185	4185	0
45	20231102	185700	48263170	4185	4185	4185	4185	0
46	20231102	185600	48263170	4185	4185	4185	4185	0
47	20231102	185500	48263170	4185	4185	4185	4185	0
48	20231102	185400	48263170	4185	4185	4185	4185	0
49	20231102	185300	48263170	4185	4185	4185	4185	0
50	20231102	185200	48263170	4185	4185	4185	4185	0
51	20231102	185100	48263170	4185	4185	4185	4185	0
52	20231102	185000	48263170	4185	4185	4185	4185	0
53	20231102	184900	48263170	4185	4185	4185	4185	0
54	20231102	184800	48263170	4185	4185	4185	4185	0
55	20231102	184700	48263170	4185	4185	4185	4185	0
56	20231102	184600	48263170	4185	4185	4185	4185	0
57	20231102	184500	48263170	4185	4185	4185	4185	0
58	20231102	184400	48263170	4185	4185	4185	4185	0
59	20231102	184300	48263170	4185	4185	4185	4185	0
60	20231102	184200	48263170	4185	4185	4185	4185	0
61	20231102	184100	48263170	4185	4185	4185	4185	0
62	20231102	184000	48263170	4185	4185	4185	4185	24
63	20231102	183900	48263170	4185	4185	4185	4185	0
64	20231102	183800	48263170	4185	4185	4185	4185	0
65	20231102	183700	48263170	4185	4185	4185	4185	0
66	20231102	183600	48263170	4185	4185	4185	4185	0
67	20231102	183500	48263170	4185	4185	4185	4185	0
68	20231102	183400	48263170	4185	4185	4185	4185	0
69	20231102	183300	48263170	4185	4185	4185	4185	0
70	20231102	183200	48263170	4185	4185	4185	4185	0
71	20231102	183100	48263170	4185	4185	4185	4185	0
72	20231102	183000	48263170	4185	4185	4185	4185	0
73	20231102	182900	48263170	4185	4185	4185	4185	0
74	20231102	182800	48263170	4185	4185	4185	4185	0
75	20231102	182700	48263170	4185	4185	4185	4185	0
76	20231102	182600	48263170	4185	4185	4185	4185	0
77	20231102	182500	48263170	4185	4185	4185	4185	0
78	20231102	182400	48263170	4185	4185	4185	4185	0
79	20231102	182300	48263170	4185	4185	4185	4185	0
80	20231102	182200	48263170	4185	4185	4185	4185	0
81	20231102	182100	48263170	4185	4185	4185	4185	0
82	20231102	182000	48263170	4185	4185	4185	4185	0
83	20231102	181900	48263170	4185	4185	4185	4185	0
84	20231102	181800	48263170	4185	4185	4185	4185	0
85	20231102	181700	48263170	4185	4185	4185	4185	0
86	20231102	181600	48263170	4185	4185	4185	4185	0
87	20231102	181500	48263170	4185	4185	4185	4185	0
88	20231102	181400	48263170	4185	4185	4185	4185	0
89	20231102	181300	48263170	4185	4185	4185	4185	0
90	20231102	181200	48263170	4185	4185	4185	4185	0
91	20231102	181100	48263170	4185	4185	4185	4185	0
92	20231102	181000	48263170	4185	4185	4185	4185	24
93	20231102	180900	48263170	4185	4185	4185	4185	0
94	20231102	180800	48263170	4185	4185	4185	4185	0
95	20231102	180700	48263170	4185	4185	4185	4185	0
96	20231102	180600	48263170	4185	4185	4185	4185	0
97	20231102	180500	48263170	4185	4185	4185	4185	0
98	20231102	180400	48263170	4185	4185	4185	4185	0
99	20231102	180300	48263170	4185	4185	4185	4185	0
100	20231102	180200	48263170	4185	4185	4185	4185	0
101	20231102	180100	48263170	4185	4185	4185	4185	0
102	20231102	180000	48263170	4185	4185	4185	4185	0
103	20231102	175900	48263170	4185	4185	4185	4185	0
104	20231102	175800	48263170	4185	4185	4185	4185	0
105	20231102	175700	48263170	4185	4185	4185	4185	0
106	20231102	175600	48263170	4185	4185	4185	4185	0
107	20231102	175500	48263170	4185	4185	4185	4185	0
108	20231102	175400	48263170	4185	4185	4185	4185	0
109	20231102	175300	48263170	4185	4185	4185	4185	0
110	20231102	175200	48263170	4185	4185	4185	4185	0
111	20231102	175100	48263170	4185	4185	4185	4185	0
112	20231102	175000	48263170	4185	4185	4185	4185	0
113	20231102	174900	48263170	4185	4185	4185	4185	0
114	20231102	174800	48263170	4185	4185	4185	4185	0
115	20231102	174700	48263170	4185	4185	4185	4185	0
116	20231102	174600	48263170	4185	4185	4185	4185	0
117	20231102	174500	48263170	4185	4185	4185	4185	0
118	20231102	174400	48263170	4185	4185	4185	4185	0
119	20231102	174300	48263170	4185	4185	4185	4185	0
120	20231102	174200	48263170	4185	4185	4185	4185	0
121	20231102	174100	48263170	4185	4185	4185	4185	0
122	20231102	174000	48263170	4185	4185	4185	4185	24
123	20231102	173900	48263170	4185	4185	4185	4185	0
124	20231102	173800	48263170	4185	4185	4185	4185	0
125	20231102	173700	48263170	4185	4185	4185	4185	0
126	20231102	173600	48263170	4185	4185	4185	4185	0
127	20231102	173500	48263170	4185	4185	4185	4185	0
128	20231102	173400	48263170	4185	4185	4185	4185	0
129	20231102	173300	48263170	4185	4185	4185	4185	0
130	20231102	173200	48263170	4185	4185	4185	4185	0
131	20231102	173100	48263170	4185	4185	4185	4185	0
132	20231102	173000	48263170	4185	4185	4185	4185	0
133	20231102	172900	48263170	4185	4185	4185	4185	0
134	20231102	172800	48263170	4185	4185	4185	4185	0
135	20231102	172700	48263170	4185	4185	4185	4185	0
136	20231102	172600	48263170	4185	4185	4185	4185	0
137	20231102	172500	48263170	4185	4185	4185	4185	0
138	20231102	172400	48263170	4185	4185	4185	4185	0
139	20231102	172300	48263170	4185	4185	4185	4185	0
140	20231102	172200	48263170	4185	4185	4185	4185	0
141	20231102	172100	48263170	4185	4185	4185	4185	0
142	20231102	172000	48263170	4185	4185	4185	4185	0
143	20231102	171900	48263170	4185	4185	4185	4185	0
144	20231102	171800	48263170	4185	4185	4185	4185	0
145	20231102	171700	48263170	4185	4185	4185	4185	0
146	20231102	171600	48263170	4185	4185	4185	4185	0
147	20231102	171500	48263170	4185	4185	4185	4185	0
148	20231102	171400	48263170	4185	4185	4185	4185	0
149	20231102	171300	48263170	4185	4185	4185	4185	0
150	20231102	171200	48263170	4185	4185	4185	4185	0
151	20231102	171100	48263170	4185	4185	4185	4185	0
152	20231102	171000	48263170	4185	4185	4185	4185	24
153	20231102	170900	48263170	4185	4185	4185	4185	0
154	20231102	170800	48263170	4185	4185	4185	4185	0
155	20231102	170700	48263170	4185	4185	4185	4185	0
156	20231102	170600	48263170	4185	4185	4185	4185	0
157	20231102	170500	48263170	4185	4185	4185	4185	0
158	20231102	170400	48263170	4185	4185	4185	4185	0
159	20231102	170300	48263170	4185	4185	4185	4185	0
160	20231102	170200	48263170	4185	4185	4185	4185	0
161	20231102	170100	48263170	4185	4185	4185	4185	0
162	20231102	170000	48263170	4185	4185	4185	4185	0
163	20231102	165900	48263170	4185	4185	4185	4185	0
164	20231102	165800	48263170	4185	4185	4185	4185	0
165	20231102	165700	48263170	4185	4185	4185	4185	0
166	20231102	165600	48263170	4185	4185	4185	4185	0
167	20231102	165500	48263170	4185	4185	4185	4185	0
168	20231102	165400	48263170	4185	4185	4185	4185	0
169	20231102	165300	48263170	4185	4185	4185	4185	0
170	20231102	165200	48263170	4185	4185	4185	4185	0
171	20231102	165100	48263170	4185	4185	4185	4185	0
172	20231102	165000	48263170	4185	4185	4185	4185	0
173	20231102	164900	48263170	4185	4185	4185	4185	0
174	20231102	164800	48263170	4185	4185	4185	4185	0
175	20231102	164700	48263170	4185	4185	4185	4185	0
176	20231102	164600	48263170	4185	4185	4185	4185	0
177	20231102	164500	48263170	4185	4185	4185	4185	0
178	20231102	164400	48263170	4185	4185	4185	4185	0
179	20231102	164300	48263170	4185	4185	4185	4185	0
180	20231102	164200	48263170	4185	4185	4185	4185	0
181	20231102	164100	48263170	4185	4185	4185	4185	0
182	20231102	164000	48263170	4185	4185	4185	4185	24
183	20231102	163900	48263170	4185	4185	4185	4185	0
184	20231102	163800	48263170	4185	4185	4185	4185	0
185	20231102	163700	48263170	4185	4185	4185	4185	0
186	20231102	163600	48263170	4185	4185	4185	4185	0
187	20231102	163500	48263170	4185	4185	4185	4185	0
188	20231102	163400	48263170	4185	4185	4185	4185	0
189	20231102	163300	48263170	4185	4185	4185	4185	0
190	20231102	163200	48263170	4185	4185	4185	4185	0
191	20231102	163100	48263170	4185	4185	4185	4185	0
192	20231102	163000	48263170	4185	4185	4185	4185	0
193	20231102	162900	48263170	4185	4185	4185	4185	0
194	20231102	162800	48263170	4185	4185	4185	4185	0
195	20231102	162700	48263170	4185	4185	4185	4185	0
196	20231102	162600	48263170	4185	4185	4185	4185	0
197	20231102	162500	48263170	4185	4185	4185	4185	0
198	20231102	162400	48263170	4185	4185	4185	4185	0
199	20231102	162300	48263170	4185	4185	4185	4185	0
200	20231102	162200	48263170	4185	4185	4185	4185	0
201	20231102	162100	48263170	4185	4185	4185	4185	0
202	20231102	162000	48263170	4185	4185	4185	4185	0
203	20231102	161900	48263170	4185	4185	4185	4185	0
204	20231102	161800	48263170	4185	4185	4185	4185	0
205	20231102	161700	48263170	4185	4185	4185	4185	0
206	20231102	161600	48263170	4185	4185	4185	4185	0
207	20231102	161500	48263170	4185	4185	4185	4185	0
208	20231102	161400	48263170	4185	4185	4185	4185	0
209	20231102	161300	48263170	4185	4185	4185	4185	0
210	20231102	161200	48263170	4185	4185	4185	4185	0
211	20231102	161100	48263170	4185	4185	4185	4185	0
212	20231102	161000	48263170	4185	4185	4185	4185	24
213	20231102	160900	48263170	4185	4185	4185	4185	0
214	20231102	160800	48263170	4185	4185	4185	4185	0
215	20231102	160700	48263170	4185	4185	4185	4185	0
216	20231102	160600	48263170	4185	4185	4185	4185	0
217	20231102	160500	48263170	4185	4185	4185	4185	0
218	20231102	160400	48263170	4185	4185	4185	4185	0
219	20231102	160300	48263170	4185	4185	4185	4185	0
220	20231102	160200	48263170	4185	4185	4185	4185	0
221	20231102	160100	48263170	4185	4185	4185	4185	0
222	20231102	160000	48263170	4185	4185	4185	4185	0
223	20231102	155900	48263170	4185	4185	4185	4185	0
224	20231102	155800	48263170	4185	4185	4185	4185	0
225	20231102	155700	48263170	4185	4185	4185	4185	0
226	20231102	155600	48263170	4185	4185	4185	4185	0
227	20231102	155500	48263170	4185	4185	4185	4185	0
228	20231102	155400	48263170	4185	4185	4185	4185	0
229	20231102	155300	48263170	4185	4185	4185	4185	0
230	20231102	155200	48263170	4185	4185	4185	4185	0
231	20231102	155100	48263170	4185	4185	4185	4185	0
232	20231102	155000	48263170	4185	4185	4185	4185	0
233	20231102	154900	48263170	4185	4185	4185	4185	0
234	20231102	154800	48263170	4185	4185	4185	4185	0
235	20231102	154700	48263170	4185	4185	4185	4185	0
236	20231102	154600	48263170	4185	4185	4185	4185	0
237	20231102	154500	48263170	4185	4185	4185	4185	0
238	20231102	154400	48263170	4185	4185	4185	4185	0
239	20231102	154300	48263170	4185	4185	4185	4185	0
240	20231102	154200	48263170	4185	4185	4185	4185	0
241	20231102	154100	48263170	4185	4185	4185	4185	0
242	20231102	154000	48263170	4185	4185	4185	4185	24
243	20231102	153900	48263170	4185	4185	4185	4185	0
244	20231102	153800	48263170	4185	4185	4185	4185	0
245	20231102	153700	48263170	4185	4185	4185	4185	0
246	20231102	153600	48263170	4185	4185	4185	4185	0
247	20231102	153500	48263170	4185	4185	4185	4185	0
248	20231102	153400	48263170	4185	4185	4185	4185	0
249	20231102	153300	48263170	4185	4185	4185	4185	0
250	20231102	153200	48263170	4185	4185	4185	4185	0
251	20231102	153100	48263170	4185	4185	4185	4185	0
252	20231102	153000	48263170	4185	4185	4185	4185	24
253	20231102	152900	48162730	4185	4185	4185	4185	0
254	20231102	152800	48162730	4185	4185	4185	4185	0
255	20231102	152700	48162730	4185	4185	4185	4185	0
256	20231102	152600	48162730	4185	4185	4185	4185	0
257	20231102	152500	48162730	4185	4185	4185	4185	0
258	20231102	152400	48162730	4185	4185	4185	4185	0
259	20231102	152300	48162730	4185	4185	4185	4185	0
260	20231102	152200	48162730	4185	4185	4185	4185	0
261	20231102	152100	48162730	4185	4185	4185	4185	0
262	20231102	152000	48162730	4185	4185	4185	4185	0
263	20231102	151900	48162730	4185	4130	4185	4130	22
264	20231102	151800	48071355	4130	4130	4130	4130	9
265	20231102	151700	48034185	4130	4130	4130	4130	3
266	20231102	151600	48021795	4130	4130	4130	4130	3
267	20231102	151500	48009405	4130	4130	4130	4130	0
268	20231102	151400	48009405	4130	4130	4130	4130	0
269	20231102	151300	48009405	4130	4150	4150	4130	19
270	20231102	151200	47930915	4155	4155	4155	4155	0
271	20231102	151100	47930915	4155	4155	4155	4155	1
272	20231102	151000	47926760	4170	4170	4170	4170	0
273	20231102	150900	47926760	4170	4170	4170	4170	0
274	20231102	150800	47926760	4170	4170	4170	4170	0
275	20231102	150700	47926760	4170	4170	4170	4170	0
276	20231102	150600	47926760	4170	4170	4170	4170	0
277	20231102	150500	47926760	4170	4170	4170	4170	0
278	20231102	150400	47926760	4170	4170	4170	4170	0
279	20231102	150300	47926760	4170	4170	4170	4170	53
280	20231102	150200	47705750	4180	4180	4180	4180	0
281	20231102	150100	47705750	4180	4180	4180	4180	0
282	20231102	150000	47705750	4180	4180	4180	4180	0
283	20231102	145900	47705750	4180	4180	4180	4180	246
284	20231102	145800	46677470	4175	4170	4175	4170	307
285	20231102	145700	45395900	4170	4165	4170	4165	576
286	20231102	145600	42995395	4165	4165	4165	4165	39
287	20231102	145500	42832960	4160	4160	4160	4160	118
288	20231102	145400	42342080	4160	4160	4160	4160	0
289	20231102	145300	42342080	4160	4160	4160	4160	326
290	20231102	145200	40985920	4165	4165	4165	4165	0
291	20231102	145100	40985920	4165	4165	4165	4165	48
292	20231102	145000	40786000	4165	4165	4165	4165	57
293	20231102	144900	40548595	4170	4165	4170	4165	200
294	20231102	144800	39715415	4155	4155	4155	4155	0
295	20231102	144700	39715415	4155	4150	4155	4150	722
296	20231102	144600	36719000	4125	4125	4125	4125	0
297	20231102	144500	36719000	4125	4145	4145	4125	348
298	20231102	144400	35276740	4125	4125	4135	4125	332
299	20231102	144300	33904800	4125	4125	4125	4125	0
300	20231102	144200	33904800	4125	4125	4125	4125	0
301	20231102	144100	33904800	4125	4125	4125	4125	3
302	20231102	144000	33892425	4125	4125	4125	4125	0
303	20231102	143900	33892425	4125	4125	4125	4125	6
304	20231102	143800	33867675	4125	4125	4125	4125	0
305	20231102	143700	33867675	4125	4125	4125	4125	0
306	20231102	143600	33867675	4125	4125	4125	4125	3
307	20231102	143500	33855300	4125	4125	4125	4125	0
308	20231102	143400	33855300	4125	4125	4125	4125	3
309	20231102	143300	33842925	4125	4125	4125	4125	0
310	20231102	143200	33842925	4125	4125	4125	4125	0
311	20231102	143100	33842925	4125	4125	4125	4125	3
312	20231102	143000	33830550	4125	4125	4125	4125	0
313	20231102	142900	33830550	4125	4125	4125	4125	3
314	20231102	142800	33818175	4125	4125	4125	4125	0
315	20231102	142700	33818175	4125	4125	4125	4125	3
316	20231102	142600	33805800	4125	4125	4125	4125	0
317	20231102	142500	33805800	4125	4125	4125	4125	0
318	20231102	142400	33805800	4125	4125	4125	4125	3
319	20231102	142300	33793425	4125	4125	4125	4125	0
320	20231102	142200	33793425	4125	4125	4125	4125	3
321	20231102	142100	33781050	4125	4125	4125	4125	0
322	20231102	142000	33781050	4125	4125	4125	4125	3
323	20231102	141900	33768675	4125	4125	4125	4125	0
324	20231102	141800	33768675	4125	4125	4125	4125	6
325	20231102	141700	33743925	4125	4125	4125	4125	0
326	20231102	141600	33743925	4125	4125	4125	4125	0
327	20231102	141500	33743925	4125	4125	4125	4125	3
328	20231102	141400	33731550	4125	4125	4125	4125	0
329	20231102	141300	33731550	4125	4125	4125	4125	3
330	20231102	141200	33719175	4125	4125	4125	4125	0
331	20231102	141100	33719175	4125	4125	4125	4125	0
332	20231102	141000	33719175	4125	4125	4125	4125	3
333	20231102	140900	33706800	4135	4135	4135	4135	0
334	20231102	140800	33706800	4135	4135	4135	4135	0
335	20231102	140700	33706800	4135	4135	4135	4135	0
336	20231102	140600	33706800	4135	4135	4135	4135	0
337	20231102	140500	33706800	4135	4135	4135	4135	0
338	20231102	140400	33706800	4135	4135	4135	4135	0
339	20231102	140300	33706800	4135	4135	4135	4135	0
340	20231102	140200	33706800	4135	4135	4135	4135	0
341	20231102	140100	33706800	4135	4135	4135	4135	0
342	20231102	140000	33706800	4135	4135	4135	4135	0
343	20231102	135900	33706800	4135	4135	4135	4135	0
344	20231102	135800	33706800	4135	4135	4135	4135	0
345	20231102	135700	33706800	4135	4135	4135	4135	0
346	20231102	135600	33706800	4135	4135	4135	4135	0
347	20231102	135500	33706800	4135	4135	4135	4135	10
348	20231102	135400	33665450	4125	4125	4125	4125	0
349	20231102	135300	33665450	4125	4125	4125	4125	0
350	20231102	135200	33665450	4125	4125	4125	4125	0
351	20231102	135100	33665450	4125	4125	4125	4125	375
352	20231102	135000	32118575	4130	4140	4140	4130	699
353	20231102	134900	29231645	4140	4140	4140	4140	0
354	20231102	134800	29231645	4140	4140	4140	4140	0
355	20231102	134700	29231645	4140	4140	4140	4140	0
356	20231102	134600	29231645	4140	4140	4140	4140	0
357	20231102	134500	29231645	4140	4140	4140	4140	0
358	20231102	134400	29231645	4140	4140	4140	4140	14
359	20231102	134300	29173685	4130	4130	4130	4130	0
360	20231102	134200	29173685	4130	4135	4135	4130	11
361	20231102	134100	29128240	4135	4135	4135	4135	0
362	20231102	134000	29128240	4135	4135	4135	4135	2
363	20231102	133900	29119970	4135	4135	4135	4135	0
364	20231102	133800	29119970	4135	4135	4135	4135	2
365	20231102	133700	29111700	4135	4135	4135	4135	0
366	20231102	133600	29111700	4135	4135	4135	4135	2
367	20231102	133500	29103430	4135	4135	4135	4135	0
368	20231102	133400	29103430	4135	4135	4135	4135	2
369	20231102	133300	29095160	4135	4135	4135	4135	0
370	20231102	133200	29095160	4135	4135	4135	4135	2
371	20231102	133100	29086890	4135	4135	4135	4135	0
372	20231102	133000	29086890	4135	4135	4135	4135	2
373	20231102	132900	29078620	4135	4135	4135	4135	0
374	20231102	132800	29078620	4135	4135	4135	4135	9
375	20231102	132700	29041405	4135	4135	4135	4135	0
376	20231102	132600	29041405	4135	4135	4135	4135	0
377	20231102	132500	29041405	4135	4135	4135	4135	3
378	20231102	132400	29029000	4135	4135	4135	4135	0
379	20231102	132300	29029000	4135	4135	4135	4135	0
380	20231102	132200	29029000	4135	4135	4135	4135	3
381	20231102	132100	29016595	4135	4135	4135	4135	0
382	20231102	132000	29016595	4135	4135	4135	4135	0
383	20231102	131900	29016595	4135	4135	4135	4135	3
384	20231102	131800	29004190	4135	4135	4135	4135	0
385	20231102	131700	29004190	4135	4135	4135	4135	0
386	20231102	131600	29004190	4135	4135	4135	4135	3
387	20231102	131500	28991785	4140	4140	4140	4140	0
388	20231102	131400	28991785	4140	4140	4140	4140	0
389	20231102	131300	28991785	4140	4140	4140	4140	0
390	20231102	131200	28991785	4140	4140	4140	4140	0
391	20231102	131100	28991785	4140	4140	4140	4140	0
392	20231102	131000	28991785	4140	4140	4140	4140	0
393	20231102	130900	28991785	4140	4140	4140	4140	0
394	20231102	130800	28991785	4140	4140	4140	4140	0
395	20231102	130700	28991785	4140	4140	4140	4140	0
396	20231102	130600	28991785	4140	4140	4140	4140	6
397	20231102	130500	28966945	4140	4140	4140	4140	0
398	20231102	130400	28966945	4140	4140	4140	4140	0
399	20231102	130300	28966945	4140	4140	4140	4140	0
400	20231102	130200	28966945	4140	4140	4140	4140	2
401	20231102	130100	28958665	4145	4145	4145	4145	0
402	20231102	130000	28958665	4145	4145	4145	4145	0
403	20231102	125900	28958665	4145	4145	4145	4145	0
404	20231102	125800	28958665	4145	4145	4145	4145	5
405	20231102	125700	28937940	4145	4145	4145	4145	0
406	20231102	125600	28937940	4145	4145	4145	4145	0
407	20231102	125500	28937940	4145	4145	4145	4145	0
408	20231102	125400	28937940	4145	4145	4145	4145	0
409	20231102	125300	28937940	4145	4145	4145	4145	0
410	20231102	125200	28937940	4145	4145	4145	4145	0
411	20231102	125100	28937940	4145	4145	4145	4145	11
412	20231102	125000	28892345	4150	4150	4150	4150	0
413	20231102	124900	28892345	4150	4150	4150	4150	0
414	20231102	124800	28892345	4150	4150	4150	4150	0
415	20231102	124700	28892345	4150	4150	4150	4150	0
416	20231102	124600	28892345	4150	4150	4150	4150	0
417	20231102	124500	28892345	4150	4150	4150	4150	0
418	20231102	124400	28892345	4150	4150	4150	4150	0
419	20231102	124300	28892345	4150	4145	4150	4145	9
420	20231102	124200	28855035	4135	4135	4135	4135	2
421	20231102	124100	28846765	4140	4140	4140	4140	0
422	20231102	124000	28846765	4140	4140	4140	4140	0
423	20231102	123900	28846765	4140	4140	4140	4140	0
424	20231102	123800	28846765	4140	4140	4140	4140	0
425	20231102	123700	28846765	4140	4140	4140	4140	0
426	20231102	123600	28846765	4140	4140	4140	4140	0
427	20231102	123500	28846765	4140	4140	4140	4130	82
428	20231102	123400	28507960	4150	4150	4150	4150	0
429	20231102	123300	28507960	4150	4150	4150	4150	0
430	20231102	123200	28507960	4150	4150	4150	4150	0
431	20231102	123100	28507960	4150	4150	4150	4150	0
432	20231102	123000	28507960	4150	4150	4150	4150	0
433	20231102	122900	28507960	4150	4150	4150	4150	0
434	20231102	122800	28507960	4150	4150	4150	4150	0
435	20231102	122700	28507960	4150	4150	4150	4150	0
436	20231102	122600	28507960	4150	4150	4150	4150	0
437	20231102	122500	28507960	4150	4150	4150	4150	0
438	20231102	122400	28507960	4150	4150	4150	4150	0
439	20231102	122300	28507960	4150	4150	4150	4150	0
440	20231102	122200	28507960	4150	4150	4150	4150	0
441	20231102	122100	28507960	4150	4150	4150	4150	0
442	20231102	122000	28507960	4150	4150	4150	4150	0
443	20231102	121900	28507960	4150	4150	4150	4150	0
444	20231102	121800	28507960	4150	4150	4150	4150	0
445	20231102	121700	28507960	4150	4150	4150	4150	0
446	20231102	121600	28507960	4150	4150	4150	4150	0
447	20231102	121500	28507960	4150	4150	4150	4150	0
448	20231102	121400	28507960	4150	4150	4150	4150	0
449	20231102	121300	28507960	4150	4150	4150	4150	0
450	20231102	121200	28507960	4150	4150	4150	4150	0
451	20231102	121100	28507960	4150	4150	4150	4150	0
452	20231102	121000	28507960	4150	4150	4150	4150	0
453	20231102	120900	28507960	4150	4150	4150	4150	0
454	20231102	120800	28507960	4150	4150	4150	4150	0
455	20231102	120700	28507960	4150	4150	4150	4150	0
456	20231102	120600	28507960	4150	4150	4150	4150	0
457	20231102	120500	28507960	4150	4150	4150	4150	0
458	20231102	120400	28507960	4150	4150	4150	4150	0
459	20231102	120300	28507960	4150	4150	4150	4150	0
460	20231102	120200	28507960	4150	4150	4150	4150	0
461	20231102	120100	28507960	4150	4145	4150	4145	400
462	20231102	120000	26848135	4145	4145	4145	4145	0
463	20231102	115900	26848135	4145	4145	4145	4145	0
464	20231102	115800	26848135	4145	4145	4145	4145	0
465	20231102	115700	26848135	4145	4145	4145	4145	0
466	20231102	115600	26848135	4145	4145	4145	4145	0
467	20231102	115500	26848135	4145	4145	4145	4145	0
468	20231102	115400	26848135	4145	4145	4145	4145	0
469	20231102	115300	26848135	4145	4145	4145	4145	0
470	20231102	115200	26848135	4145	4145	4145	4145	0
471	20231102	115100	26848135	4145	4145	4145	4145	0
472	20231102	115000	26848135	4145	4145	4145	4145	0
473	20231102	114900	26848135	4145	4145	4145	4145	0
474	20231102	114800	26848135	4145	4145	4145	4145	0
475	20231102	114700	26848135	4145	4145	4145	4145	247
476	20231102	114600	25824320	4145	4145	4145	4145	2
477	20231102	114500	25816030	4145	4145	4145	4145	0
478	20231102	114400	25816030	4145	4145	4145	4145	334
479	20231102	114300	24431600	4145	4150	4150	4145	304
480	20231102	114200	23170160	4150	4150	4150	4150	0
481	20231102	114100	23170160	4150	4150	4150	4150	3
482	20231102	114000	23157710	4150	4150	4150	4150	0
483	20231102	113900	23157710	4150	4150	4150	4150	0
484	20231102	113800	23157710	4150	4150	4150	4150	0
485	20231102	113700	23157710	4150	4150	4150	4150	2
486	20231102	113600	23149410	4150	4150	4150	4150	162
487	20231102	113500	22477110	4150	4150	4150	4150	24
488	20231102	113400	22377510	4150	4150	4150	4150	0
489	20231102	113300	22377510	4150	4150	4150	4150	24
490	20231102	113200	22277910	4150	4150	4150	4150	0
491	20231102	113100	22277910	4150	4150	4150	4150	4
492	20231102	113000	22261310	4150	4150	4150	4150	0
493	20231102	112900	22261310	4150	4150	4150	4150	2
494	20231102	112800	22253010	4150	4150	4150	4150	0
495	20231102	112700	22253010	4150	4150	4150	4150	3
496	20231102	112600	22240560	4150	4150	4150	4150	0
497	20231102	112500	22240560	4150	4150	4150	4150	0
498	20231102	112400	22240560	4150	4150	4150	4150	4
499	20231102	112300	22223960	4145	4145	4145	4145	0
500	20231102	112200	22223960	4145	4145	4145	4145	0
501	20231102	112100	22223960	4145	4145	4145	4145	3
502	20231102	112000	22211525	4145	4145	4145	4145	0
503	20231102	111900	22211525	4145	4145	4145	4145	3
504	20231102	111800	22199090	4145	4145	4145	4145	0
505	20231102	111700	22199090	4145	4145	4145	4145	0
506	20231102	111600	22199090	4145	4145	4145	4145	6
507	20231102	111500	22174220	4145	4145	4145	4145	0
508	20231102	111400	22174220	4145	4145	4145	4145	0
509	20231102	111300	22174220	4145	4145	4145	4145	3
510	20231102	111200	22161785	4155	4155	4155	4155	0
511	20231102	111100	22161785	4155	4155	4155	4155	1
512	20231102	111000	22157630	4145	4145	4145	4145	0
513	20231102	110900	22157630	4145	4145	4145	4145	3
514	20231102	110800	22145195	4150	4150	4150	4150	0
515	20231102	110700	22145195	4150	4150	4150	4150	150
516	20231102	110600	21522695	4150	4150	4150	4150	3
517	20231102	110500	21510245	4150	4150	4150	4150	0
518	20231102	110400	21510245	4150	4150	4150	4150	1133
519	20231102	110300	16808295	4150	4150	4150	4150	0
520	20231102	110200	16808295	4150	4150	4150	4150	0
521	20231102	110100	16808295	4150	4150	4150	4150	0
522	20231102	110000	16808295	4150	4150	4150	4150	0
523	20231102	105900	16808295	4150	4150	4150	4150	0
524	20231102	105800	16808295	4150	4150	4150	4150	0
525	20231102	105700	16808295	4150	4150	4150	4150	0
526	20231102	105600	16808295	4150	4150	4150	4150	0
527	20231102	105500	16808295	4150	4150	4150	4150	0
528	20231102	105400	16808295	4150	4150	4150	4150	0
529	20231102	105300	16808295	4150	4150	4150	4150	0
530	20231102	105200	16808295	4150	4150	4150	4150	0
531	20231102	105100	16808295	4150	4150	4150	4150	0
532	20231102	105000	16808295	4150	4150	4150	4150	1
533	20231102	104900	16804145	4155	4155	4155	4155	0
534	20231102	104800	16804145	4155	4155	4155	4155	0
535	20231102	104700	16804145	4155	4155	4155	4155	0
536	20231102	104600	16804145	4155	4155	4155	4155	0
537	20231102	104500	16804145	4155	4155	4155	4155	0
538	20231102	104400	16804145	4155	4155	4155	4155	0
539	20231102	104300	16804145	4155	4155	4155	4155	0
540	20231102	104200	16804145	4155	4155	4155	4155	0
541	20231102	104100	16804145	4155	4155	4155	4155	0
542	20231102	104000	16804145	4155	4155	4155	4155	0
543	20231102	103900	16804145	4155	4155	4155	4155	1
544	20231102	103800	16799990	4155	4155	4155	4155	0
545	20231102	103700	16799990	4155	4155	4155	4155	0
546	20231102	103600	16799990	4155	4155	4155	4155	0
547	20231102	103500	16799990	4155	4155	4155	4155	8
548	20231102	103400	16766750	4155	4155	4155	4155	0
549	20231102	103300	16766750	4155	4155	4155	4155	0
550	20231102	103200	16766750	4155	4155	4155	4155	52
551	20231102	103100	16550690	4150	4150	4150	4150	0
552	20231102	103000	16550690	4150	4150	4150	4150	411
553	20231102	102900	14845040	4150	4150	4150	4150	0
554	20231102	102800	14845040	4150	4150	4150	4150	464
555	20231102	102700	12919440	4155	4155	4155	4155	0
556	20231102	102600	12919440	4155	4155	4155	4155	279
557	20231102	102500	11760195	4155	4155	4155	4155	200
558	20231102	102400	10929195	4155	4155	4155	4155	0
559	20231102	102300	10929195	4155	4155	4155	4155	1
560	20231102	102200	10925040	4155	4155	4155	4155	0
561	20231102	102100	10925040	4155	4155	4155	4155	0
562	20231102	102000	10925040	4155	4155	4155	4155	0
563	20231102	101900	10925040	4155	4155	4155	4155	0
564	20231102	101800	10925040	4155	4155	4155	4155	0
565	20231102	101700	10925040	4155	4155	4155	4155	0
566	20231102	101600	10925040	4155	4155	4155	4155	20
567	20231102	101500	10841940	4150	4150	4150	4150	400
568	20231102	101400	9181940	4155	4155	4155	4155	0
569	20231102	101300	9181940	4155	4155	4155	4155	0
570	20231102	101200	9181940	4155	4155	4155	4155	0
571	20231102	101100	9181940	4155	4155	4155	4155	0
572	20231102	101000	9181940	4155	4155	4155	4155	0
573	20231102	100900	9181940	4155	4155	4155	4155	312
574	20231102	100800	7885580	4150	4150	4150	4150	355
575	20231102	100700	6412330	4150	4150	4150	4150	0
576	20231102	100600	6412330	4150	4155	4155	4150	300
577	20231102	100500	5167325	4160	4160	4160	4160	0
578	20231102	100400	5167325	4160	4160	4160	4160	0
579	20231102	100300	5167325	4160	4160	4160	4160	0
580	20231102	100200	5167325	4160	4160	4160	4160	0
581	20231102	100100	5167325	4160	4160	4160	4160	6
582	20231102	100000	5142365	4155	4155	4155	4155	0
583	20231102	095900	5142365	4155	4155	4155	4155	0
584	20231102	095800	5142365	4155	4155	4155	4155	0
585	20231102	095700	5142365	4155	4155	4155	4155	90
586	20231102	095600	4768415	4160	4160	4160	4160	0
587	20231102	095500	4768415	4160	4160	4160	4160	0
588	20231102	095400	4768415	4160	4160	4160	4160	100
589	20231102	095300	4352415	4160	4160	4160	4160	0
590	20231102	095200	4352415	4160	4160	4160	4160	149
591	20231102	095100	3732575	4150	4150	4150	4150	0
592	20231102	095000	3732575	4150	4150	4150	4150	0
593	20231102	094900	3732575	4150	4150	4150	4150	0
594	20231102	094800	3732575	4150	4150	4150	4150	0
595	20231102	094700	3732575	4150	4150	4150	4150	0
596	20231102	094600	3732575	4150	4150	4150	4150	0
597	20231102	094500	3732575	4150	4150	4150	4150	0
598	20231102	094400	3732575	4150	4150	4150	4150	0
599	20231102	094300	3732575	4150	4150	4150	4150	1
600	20231102	094200	3728425	4150	4150	4150	4150	0
601	20231102	094100	3728425	4150	4150	4150	4150	0
602	20231102	094000	3728425	4150	4150	4150	4150	0
603	20231102	093900	3728425	4150	4150	4150	4150	1
604	20231102	093800	3724275	4160	4160	4160	4160	0
605	20231102	093700	3724275	4160	4160	4160	4160	0
606	20231102	093600	3724275	4160	4160	4160	4160	0
607	20231102	093500	3724275	4160	4160	4160	4160	0
608	20231102	093400	3724275	4160	4160	4160	4160	2
609	20231102	093300	3715955	4155	4155	4155	4155	0
610	20231102	093200	3715955	4155	4155	4155	4155	0
611	20231102	093100	3715955	4155	4155	4155	4155	0
612	20231102	093000	3715955	4155	4155	4155	4155	10
613	20231102	092900	3674405	4150	4150	4150	4150	340
614	20231102	092800	2263405	4155	4155	4155	4155	0
615	20231102	092700	2263405	4155	4155	4155	4155	0
616	20231102	092600	2263405	4155	4155	4155	4155	0
617	20231102	092500	2263405	4155	4155	4155	4155	71
618	20231102	092400	1968400	4150	4150	4150	4150	0
619	20231102	092300	1968400	4150	4150	4150	4150	75
620	20231102	092200	1657150	4150	4150	4150	4150	0
621	20231102	092100	1657150	4150	4150	4150	4150	0
622	20231102	092000	1657150	4150	4150	4150	4150	0
623	20231102	091900	1657150	4150	4150	4150	4150	0
624	20231102	091800	1657150	4150	4150	4150	4150	0
625	20231102	091700	1657150	4150	4150	4150	4150	0
626	20231102	091600	1657150	4150	4150	4150	4150	0
627	20231102	091500	1657150	4150	4150	4150	4150	0
628	20231102	091400	1657150	4150	4150	4150	4150	0
629	20231102	091300	1657150	4150	4150	4150	4150	0
630	20231102	091200	1657150	4150	4150	4150	4150	0
631	20231102	091100	1657150	4150	4150	4150	4150	0
632	20231102	091000	1657150	4150	4150	4150	4150	0
633	20231102	090900	1657150	4150	4150	4150	4150	0
634	20231102	090800	1657150	4150	4150	4150	4150	0
635	20231102	090700	1657150	4150	4150	4150	4150	2
636	20231102	090600	1648850	4100	4100	4100	4100	0
637	20231102	090500	1648850	4100	4140	4140	4100	400
638	20231102	090400	8300	4150	4150	4150	4150	0
639	20231102	090300	8300	4150	4150	4150	4150	0
640	20231102	090200	8300	4150	4150	4150	4150	0
641	20231102	090100	8300	4150	4150	4150	4150	0
642	20231102	090000	8300	4150	4150	4150	4150	2