KissMeData/033310/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191500	223904700	2980	2980	2980	2980	828
3	20231102	191400	223904700	2980	2980	2980	2980	0
4	20231102	191300	223904700	2980	2980	2980	2980	0
5	20231102	191200	223904700	2980	2980	2980	2980	0
6	20231102	191100	223904700	2980	2980	2980	2980	0
7	20231102	191000	223904700	2980	2980	2980	2980	0
8	20231102	190900	223904700	2980	2980	2980	2980	0
9	20231102	190800	223904700	2980	2980	2980	2980	0
10	20231102	190700	223904700	2980	2980	2980	2980	0
11	20231102	190600	223904700	2980	2980	2980	2980	0
12	20231102	190500	223904700	2980	2980	2980	2980	0
13	20231102	190400	223904700	2980	2980	2980	2980	0
14	20231102	190300	223904700	2980	2980	2980	2980	0
15	20231102	190200	223904700	2980	2980	2980	2980	0
16	20231102	190100	223904700	2980	2980	2980	2980	0
17	20231102	190000	223904700	2980	2980	2980	2980	0
18	20231102	185900	223904700	2980	2980	2980	2980	0
19	20231102	185800	223904700	2980	2980	2980	2980	0
20	20231102	185700	223904700	2980	2980	2980	2980	0
21	20231102	185600	223904700	2980	2980	2980	2980	0
22	20231102	185500	223904700	2980	2980	2980	2980	0
23	20231102	185400	223904700	2980	2980	2980	2980	0
24	20231102	185300	223904700	2980	2980	2980	2980	0
25	20231102	185200	223904700	2980	2980	2980	2980	0
26	20231102	185100	223904700	2980	2980	2980	2980	0
27	20231102	185000	223904700	2980	2980	2980	2980	0
28	20231102	184900	223904700	2980	2980	2980	2980	0
29	20231102	184800	223904700	2980	2980	2980	2980	0
30	20231102	184700	223904700	2980	2980	2980	2980	0
31	20231102	184600	223904700	2980	2980	2980	2980	0
32	20231102	184500	223904700	2980	2980	2980	2980	828
33	20231102	184400	223904700	2980	2980	2980	2980	0
34	20231102	184300	223904700	2980	2980	2980	2980	0
35	20231102	184200	223904700	2980	2980	2980	2980	0
36	20231102	184100	223904700	2980	2980	2980	2980	0
37	20231102	184000	223904700	2980	2980	2980	2980	0
38	20231102	183900	223904700	2980	2980	2980	2980	0
39	20231102	183800	223904700	2980	2980	2980	2980	0
40	20231102	183700	223904700	2980	2980	2980	2980	0
41	20231102	183600	223904700	2980	2980	2980	2980	0
42	20231102	183500	223904700	2980	2980	2980	2980	0
43	20231102	183400	223904700	2980	2980	2980	2980	0
44	20231102	183300	223904700	2980	2980	2980	2980	0
45	20231102	183200	223904700	2980	2980	2980	2980	0
46	20231102	183100	223904700	2980	2980	2980	2980	0
47	20231102	183000	223904700	2980	2980	2980	2980	0
48	20231102	182900	223904700	2980	2980	2980	2980	0
49	20231102	182800	223904700	2980	2980	2980	2980	0
50	20231102	182700	223904700	2980	2980	2980	2980	0
51	20231102	182600	223904700	2980	2980	2980	2980	0
52	20231102	182500	223904700	2980	2980	2980	2980	0
53	20231102	182400	223904700	2980	2980	2980	2980	0
54	20231102	182300	223904700	2980	2980	2980	2980	0
55	20231102	182200	223904700	2980	2980	2980	2980	0
56	20231102	182100	223904700	2980	2980	2980	2980	0
57	20231102	182000	223904700	2980	2980	2980	2980	0
58	20231102	181900	223904700	2980	2980	2980	2980	0
59	20231102	181800	223904700	2980	2980	2980	2980	0
60	20231102	181700	223904700	2980	2980	2980	2980	0
61	20231102	181600	223904700	2980	2980	2980	2980	0
62	20231102	181500	223904700	2980	2980	2980	2980	828
63	20231102	181400	223904700	2980	2980	2980	2980	0
64	20231102	181300	223904700	2980	2980	2980	2980	0
65	20231102	181200	223904700	2980	2980	2980	2980	0
66	20231102	181100	223904700	2980	2980	2980	2980	0
67	20231102	181000	223904700	2980	2980	2980	2980	0
68	20231102	180900	223904700	2980	2980	2980	2980	0
69	20231102	180800	223904700	2980	2980	2980	2980	0
70	20231102	180700	223904700	2980	2980	2980	2980	0
71	20231102	180600	223904700	2980	2980	2980	2980	0
72	20231102	180500	223904700	2980	2980	2980	2980	0
73	20231102	180400	223904700	2980	2980	2980	2980	0
74	20231102	180300	223904700	2980	2980	2980	2980	0
75	20231102	180200	223904700	2980	2980	2980	2980	0
76	20231102	180100	223904700	2980	2980	2980	2980	0
77	20231102	180000	223904700	2980	2980	2980	2980	0
78	20231102	175900	223904700	2980	2980	2980	2980	0
79	20231102	175800	223904700	2980	2980	2980	2980	0
80	20231102	175700	223904700	2980	2980	2980	2980	0
81	20231102	175600	223904700	2980	2980	2980	2980	0
82	20231102	175500	223904700	2980	2980	2980	2980	0
83	20231102	175400	223904700	2980	2980	2980	2980	0
84	20231102	175300	223904700	2980	2980	2980	2980	0
85	20231102	175200	223904700	2980	2980	2980	2980	0
86	20231102	175100	223904700	2980	2980	2980	2980	0
87	20231102	175000	223904700	2980	2980	2980	2980	0
88	20231102	174900	223904700	2980	2980	2980	2980	0
89	20231102	174800	223904700	2980	2980	2980	2980	0
90	20231102	174700	223904700	2980	2980	2980	2980	0
91	20231102	174600	223904700	2980	2980	2980	2980	0
92	20231102	174500	223904700	2980	2980	2980	2980	828
93	20231102	174400	223904700	2980	2980	2980	2980	0
94	20231102	174300	223904700	2980	2980	2980	2980	0
95	20231102	174200	223904700	2980	2980	2980	2980	0
96	20231102	174100	223904700	2980	2980	2980	2980	0
97	20231102	174000	223904700	2980	2980	2980	2980	0
98	20231102	173900	223904700	2980	2980	2980	2980	0
99	20231102	173800	223904700	2980	2980	2980	2980	0
100	20231102	173700	223904700	2980	2980	2980	2980	0
101	20231102	173600	223904700	2980	2980	2980	2980	0
102	20231102	173500	223904700	2980	2980	2980	2980	0
103	20231102	173400	223904700	2980	2980	2980	2980	0
104	20231102	173300	223904700	2980	2980	2980	2980	0
105	20231102	173200	223904700	2980	2980	2980	2980	0
106	20231102	173100	223904700	2980	2980	2980	2980	0
107	20231102	173000	223904700	2980	2980	2980	2980	0
108	20231102	172900	223904700	2980	2980	2980	2980	0
109	20231102	172800	223904700	2980	2980	2980	2980	0
110	20231102	172700	223904700	2980	2980	2980	2980	0
111	20231102	172600	223904700	2980	2980	2980	2980	0
112	20231102	172500	223904700	2980	2980	2980	2980	0
113	20231102	172400	223904700	2980	2980	2980	2980	0
114	20231102	172300	223904700	2980	2980	2980	2980	0
115	20231102	172200	223904700	2980	2980	2980	2980	0
116	20231102	172100	223904700	2980	2980	2980	2980	0
117	20231102	172000	223904700	2980	2980	2980	2980	0
118	20231102	171900	223904700	2980	2980	2980	2980	0
119	20231102	171800	223904700	2980	2980	2980	2980	0
120	20231102	171700	223904700	2980	2980	2980	2980	0
121	20231102	171600	223904700	2980	2980	2980	2980	0
122	20231102	171500	223904700	2980	2980	2980	2980	828
123	20231102	171400	223904700	2980	2980	2980	2980	0
124	20231102	171300	223904700	2980	2980	2980	2980	0
125	20231102	171200	223904700	2980	2980	2980	2980	0
126	20231102	171100	223904700	2980	2980	2980	2980	0
127	20231102	171000	223904700	2980	2980	2980	2980	0
128	20231102	170900	223904700	2980	2980	2980	2980	0
129	20231102	170800	223904700	2980	2980	2980	2980	0
130	20231102	170700	223904700	2980	2980	2980	2980	0
131	20231102	170600	223904700	2980	2980	2980	2980	0
132	20231102	170500	223904700	2980	2980	2980	2980	0
133	20231102	170400	223904700	2980	2980	2980	2980	0
134	20231102	170300	223904700	2980	2980	2980	2980	0
135	20231102	170200	223904700	2980	2980	2980	2980	0
136	20231102	170100	223904700	2980	2980	2980	2980	0
137	20231102	170000	223904700	2980	2980	2980	2980	0
138	20231102	165900	223904700	2980	2980	2980	2980	0
139	20231102	165800	223904700	2980	2980	2980	2980	0
140	20231102	165700	223904700	2980	2980	2980	2980	0
141	20231102	165600	223904700	2980	2980	2980	2980	0
142	20231102	165500	223904700	2980	2980	2980	2980	0
143	20231102	165400	223904700	2980	2980	2980	2980	0
144	20231102	165300	223904700	2980	2980	2980	2980	0
145	20231102	165200	223904700	2980	2980	2980	2980	0
146	20231102	165100	223904700	2980	2980	2980	2980	0
147	20231102	165000	223904700	2980	2980	2980	2980	0
148	20231102	164900	223904700	2980	2980	2980	2980	0
149	20231102	164800	223904700	2980	2980	2980	2980	0
150	20231102	164700	223904700	2980	2980	2980	2980	0
151	20231102	164600	223904700	2980	2980	2980	2980	0
152	20231102	164500	223904700	2980	2980	2980	2980	828
153	20231102	164400	223904700	2980	2980	2980	2980	0
154	20231102	164300	223904700	2980	2980	2980	2980	0
155	20231102	164200	223904700	2980	2980	2980	2980	0
156	20231102	164100	223904700	2980	2980	2980	2980	0
157	20231102	164000	223904700	2980	2980	2980	2980	0
158	20231102	163900	223904700	2980	2980	2980	2980	0
159	20231102	163800	223904700	2980	2980	2980	2980	0
160	20231102	163700	223904700	2980	2980	2980	2980	0
161	20231102	163600	223904700	2980	2980	2980	2980	0
162	20231102	163500	223904700	2980	2980	2980	2980	0
163	20231102	163400	223904700	2980	2980	2980	2980	0
164	20231102	163300	223904700	2980	2980	2980	2980	0
165	20231102	163200	223904700	2980	2980	2980	2980	0
166	20231102	163100	223904700	2980	2980	2980	2980	0
167	20231102	163000	223904700	2980	2980	2980	2980	0
168	20231102	162900	223904700	2980	2980	2980	2980	0
169	20231102	162800	223904700	2980	2980	2980	2980	0
170	20231102	162700	223904700	2980	2980	2980	2980	0
171	20231102	162600	223904700	2980	2980	2980	2980	0
172	20231102	162500	223904700	2980	2980	2980	2980	0
173	20231102	162400	223904700	2980	2980	2980	2980	0
174	20231102	162300	223904700	2980	2980	2980	2980	0
175	20231102	162200	223904700	2980	2980	2980	2980	0
176	20231102	162100	223904700	2980	2980	2980	2980	0
177	20231102	162000	223904700	2980	2980	2980	2980	0
178	20231102	161900	223904700	2980	2980	2980	2980	0
179	20231102	161800	223904700	2980	2980	2980	2980	0
180	20231102	161700	223904700	2980	2980	2980	2980	0
181	20231102	161600	223904700	2980	2980	2980	2980	0
182	20231102	161500	223904700	2980	2980	2980	2980	828
183	20231102	161400	223904700	2980	2980	2980	2980	0
184	20231102	161300	223904700	2980	2980	2980	2980	0
185	20231102	161200	223904700	2980	2980	2980	2980	0
186	20231102	161100	223904700	2980	2980	2980	2980	0
187	20231102	161000	223904700	2980	2980	2980	2980	0
188	20231102	160900	223904700	2980	2980	2980	2980	0
189	20231102	160800	223904700	2980	2980	2980	2980	0
190	20231102	160700	223904700	2980	2980	2980	2980	0
191	20231102	160600	223904700	2980	2980	2980	2980	0
192	20231102	160500	223904700	2980	2980	2980	2980	0
193	20231102	160400	223904700	2980	2980	2980	2980	0
194	20231102	160300	223904700	2980	2980	2980	2980	0
195	20231102	160200	223904700	2980	2980	2980	2980	0
196	20231102	160100	223904700	2980	2980	2980	2980	0
197	20231102	160000	223904700	2980	2980	2980	2980	0
198	20231102	155900	223904700	2980	2980	2980	2980	0
199	20231102	155800	223904700	2980	2980	2980	2980	0
200	20231102	155700	223904700	2980	2980	2980	2980	0
201	20231102	155600	223904700	2980	2980	2980	2980	0
202	20231102	155500	223904700	2980	2980	2980	2980	0
203	20231102	155400	223904700	2980	2980	2980	2980	0
204	20231102	155300	223904700	2980	2980	2980	2980	0
205	20231102	155200	223904700	2980	2980	2980	2980	0
206	20231102	155100	223904700	2980	2980	2980	2980	0
207	20231102	155000	223904700	2980	2980	2980	2980	0
208	20231102	154900	223904700	2980	2980	2980	2980	0
209	20231102	154800	223904700	2980	2980	2980	2980	0
210	20231102	154700	223904700	2980	2980	2980	2980	0
211	20231102	154600	223904700	2980	2980	2980	2980	0
212	20231102	154500	223904700	2980	2980	2980	2980	828
213	20231102	154400	223904700	2980	2980	2980	2980	0
214	20231102	154300	223904700	2980	2980	2980	2980	0
215	20231102	154200	223904700	2980	2980	2980	2980	0
216	20231102	154100	223904700	2980	2980	2980	2980	0
217	20231102	154000	223904700	2980	2980	2980	2980	0
218	20231102	153900	223904700	2980	2980	2980	2980	0
219	20231102	153800	223904700	2980	2980	2980	2980	0
220	20231102	153700	223904700	2980	2980	2980	2980	0
221	20231102	153600	223904700	2980	2980	2980	2980	0
222	20231102	153500	223904700	2980	2980	2980	2980	0
223	20231102	153400	223904700	2980	2980	2980	2980	0
224	20231102	153300	223904700	2980	2980	2980	2980	0
225	20231102	153200	223904700	2980	2980	2980	2980	0
226	20231102	153100	223904700	2980	2980	2980	2980	0
227	20231102	153000	223904700	2980	2980	2980	2980	828
228	20231102	152900	221437260	2985	2985	2985	2985	0
229	20231102	152800	221437260	2985	2985	2985	2985	0
230	20231102	152700	221437260	2985	2985	2985	2985	0
231	20231102	152600	221437260	2985	2985	2985	2985	0
232	20231102	152500	221437260	2985	2985	2985	2985	0
233	20231102	152400	221437260	2985	2985	2985	2985	0
234	20231102	152300	221437260	2985	2985	2985	2985	0
235	20231102	152200	221437260	2985	2985	2985	2985	0
236	20231102	152100	221437260	2985	2985	2985	2985	0
237	20231102	152000	221437260	2985	2985	2985	2985	0
238	20231102	151900	221437260	2985	2985	2985	2985	0
239	20231102	151800	221437260	2985	2985	2985	2985	0
240	20231102	151700	221437260	2985	2985	2985	2985	0
241	20231102	151600	221437260	2985	2980	2985	2980	65
242	20231102	151500	221243555	2980	2975	2980	2975	828
243	20231102	151400	218776880	2975	2975	2975	2975	0
244	20231102	151300	218776880	2975	2975	2975	2975	0
245	20231102	151200	218776880	2975	2960	2975	2960	401
246	20231102	151100	217589905	2960	2960	2960	2960	0
247	20231102	151000	217589905	2960	2960	2960	2960	90
248	20231102	150900	217323505	2960	2960	2960	2960	0
249	20231102	150800	217323505	2960	2960	2960	2960	1
250	20231102	150700	217320545	2975	2970	2975	2965	1046
251	20231102	150600	214216195	2970	2970	2970	2970	1
252	20231102	150500	214213225	2980	2980	2980	2980	0
253	20231102	150400	214213225	2980	2980	2980	2980	0
254	20231102	150300	214213225	2980	2980	2980	2980	0
255	20231102	150200	214213225	2980	2980	2980	2980	0
256	20231102	150100	214213225	2980	2980	2980	2980	201
257	20231102	150000	213614245	2980	2980	2980	2980	60
258	20231102	145900	213435445	2975	2980	2980	2975	650
259	20231102	145800	211500195	2975	2975	2975	2975	1
260	20231102	145700	211497220	2980	2980	2980	2980	250
261	20231102	145600	210752220	2980	2980	2980	2980	200
262	20231102	145500	210156220	2985	2985	2985	2985	300
263	20231102	145400	209260720	2985	2990	2990	2985	30
264	20231102	145300	209171080	2990	2990	2990	2990	0
265	20231102	145200	209171080	2990	2990	2990	2990	0
266	20231102	145100	209171080	2990	2990	2990	2990	100
267	20231102	145000	208872080	2990	2990	2990	2990	0
268	20231102	144900	208872080	2990	2990	2990	2990	0
269	20231102	144800	208872080	2990	2985	2990	2985	121
270	20231102	144700	208510295	2990	2990	2990	2990	0
271	20231102	144600	208510295	2990	2990	2990	2990	40
272	20231102	144500	208390695	2985	2985	2985	2985	0
273	20231102	144400	208390695	2985	2985	2985	2985	0
274	20231102	144300	208390695	2985	2990	2990	2985	301
275	20231102	144200	207490710	2990	2990	2990	2990	104
276	20231102	144100	207179750	2995	2995	2995	2995	0
277	20231102	144000	207179750	2995	2995	2995	2995	0
278	20231102	143900	207179750	2995	2995	2995	2995	0
279	20231102	143800	207179750	2995	2995	2995	2995	0
280	20231102	143700	207179750	2995	2995	2995	2995	0
281	20231102	143600	207179750	2995	2995	2995	2995	0
282	20231102	143500	207179750	2995	2995	2995	2995	0
283	20231102	143400	207179750	2995	2995	2995	2995	0
284	20231102	143300	207179750	2995	2995	2995	2995	1
285	20231102	143200	207176755	2995	2995	2995	2995	10
286	20231102	143100	207146805	2995	2995	2995	2995	25
287	20231102	143000	207071930	2995	2995	2995	2995	1033
288	20231102	142900	203978095	2995	2995	2995	2995	10
289	20231102	142800	203948145	3000	3000	3000	3000	0
290	20231102	142700	203948145	3000	3000	3000	3000	0
291	20231102	142600	203948145	3000	3000	3000	3000	0
292	20231102	142500	203948145	3000	3000	3000	3000	0
293	20231102	142400	203948145	3000	3000	3000	3000	0
294	20231102	142300	203948145	3000	3000	3000	3000	0
295	20231102	142200	203948145	3000	3000	3000	3000	0
296	20231102	142100	203948145	3000	2995	3000	2995	200
297	20231102	142000	203348695	2975	2975	2975	2975	0
298	20231102	141900	203348695	2975	2975	2975	2975	0
299	20231102	141800	203348695	2975	2975	2975	2975	0
300	20231102	141700	203348695	2975	2975	2975	2975	0
301	20231102	141600	203348695	2975	2975	2975	2975	0
302	20231102	141500	203348695	2975	2975	2975	2975	240
303	20231102	141400	202634695	2995	2995	2995	2995	0
304	20231102	141300	202634695	2995	2995	2995	2995	0
305	20231102	141200	202634695	2995	2990	2995	2990	722
306	20231102	141100	200475345	2990	2990	2990	2990	100
307	20231102	141000	200176345	2990	2990	2990	2990	0
308	20231102	140900	200176345	2990	2990	2990	2990	0
309	20231102	140800	200176345	2990	2990	2990	2990	1
310	20231102	140700	200173355	2990	2990	2990	2990	0
311	20231102	140600	200173355	2990	2990	2990	2990	50
312	20231102	140500	200023855	2970	2970	2970	2970	0
313	20231102	140400	200023855	2970	2970	2970	2970	0
314	20231102	140300	200023855	2970	2970	2970	2970	0
315	20231102	140200	200023855	2970	2970	2970	2970	0
316	20231102	140100	200023855	2970	2970	2970	2970	0
317	20231102	140000	200023855	2970	2970	2970	2970	70
318	20231102	135900	199815955	2965	2965	2965	2965	0
319	20231102	135800	199815955	2965	2980	2980	2965	2000
320	20231102	135700	193883205	2995	2995	2995	2995	6
321	20231102	135600	193865235	3000	3000	3000	3000	0
322	20231102	135500	193865235	3000	3000	3000	3000	0
323	20231102	135400	193865235	3000	3000	3000	3000	0
324	20231102	135300	193865235	3000	3000	3000	3000	0
325	20231102	135200	193865235	3000	3000	3000	3000	1
326	20231102	135100	193862235	2980	2980	2980	2980	464
327	20231102	135000	192479515	2985	2990	2990	2985	1000
328	20231102	134900	189494450	2990	2990	2990	2990	2000
329	20231102	134800	183514450	3000	3000	3000	3000	0
330	20231102	134700	183514450	3000	3000	3000	3000	0
331	20231102	134600	183514450	3000	3000	3000	3000	0
332	20231102	134500	183514450	3000	3000	3000	3000	1
333	20231102	134400	183511450	2990	2990	2990	2990	0
334	20231102	134300	183511450	2990	2990	2990	2990	0
335	20231102	134200	183511450	2990	2990	2990	2990	55
336	20231102	134100	183347000	2995	2995	2995	2995	100
337	20231102	134000	183047500	2990	2990	2990	2990	0
338	20231102	133900	183047500	2990	2990	2990	2990	0
339	20231102	133800	183047500	2990	3000	3000	2990	145
340	20231102	133700	182613850	2995	2990	2995	2990	2013
341	20231102	133600	176590705	2990	2990	2990	2990	0
342	20231102	133500	176590705	2990	2990	2990	2990	0
343	20231102	133400	176590705	2990	2990	2990	2990	0
344	20231102	133300	176590705	2990	2990	2990	2990	0
345	20231102	133200	176590705	2990	2990	2990	2990	0
346	20231102	133100	176590705	2990	2990	2990	2990	0
347	20231102	133000	176590705	2990	2990	2990	2990	330
348	20231102	132900	175604005	2990	2990	2990	2990	240
349	20231102	132800	174886405	2995	2995	2995	2995	0
350	20231102	132700	174886405	2995	2995	2995	2995	0
351	20231102	132600	174886405	2995	2995	2995	2995	0
352	20231102	132500	174886405	2995	2995	2995	2995	1
353	20231102	132400	174883410	2995	2990	2995	2990	674
354	20231102	132300	172867515	2990	2990	2990	2990	0
355	20231102	132200	172867515	2990	2990	2990	2990	1
356	20231102	132100	172864525	2985	2985	2985	2985	0
357	20231102	132000	172864525	2985	2985	2985	2985	0
358	20231102	131900	172864525	2985	2985	2985	2985	0
359	20231102	131800	172864525	2985	2985	2985	2985	5
360	20231102	131700	172849600	2990	2990	2990	2990	1
361	20231102	131600	172846610	2985	2985	2985	2985	0
362	20231102	131500	172846610	2985	2985	2985	2985	0
363	20231102	131400	172846610	2985	2985	2985	2985	0
364	20231102	131300	172846610	2985	2985	2985	2985	0
365	20231102	131200	172846610	2985	2985	2985	2985	0
366	20231102	131100	172846610	2985	2985	2985	2985	0
367	20231102	131000	172846610	2985	2985	2985	2985	2060
368	20231102	130900	166697510	2985	2980	2985	2980	500
369	20231102	130800	165207335	2980	2980	2980	2980	0
370	20231102	130700	165207335	2980	2980	2980	2980	10
371	20231102	130600	165177535	2980	2980	2980	2980	0
372	20231102	130500	165177535	2980	2980	2980	2980	0
373	20231102	130400	165177535	2980	2980	2980	2980	0
374	20231102	130300	165177535	2980	2980	2980	2980	0
375	20231102	130200	165177535	2980	2980	2980	2980	0
376	20231102	130100	165177535	2980	2980	2980	2980	0
377	20231102	130000	165177535	2980	2980	2980	2980	0
378	20231102	125900	165177535	2980	2980	2980	2980	0
379	20231102	125800	165177535	2980	2980	2980	2980	0
380	20231102	125700	165177535	2980	2980	2980	2980	0
381	20231102	125600	165177535	2980	2980	2980	2980	0
382	20231102	125500	165177535	2980	2980	2980	2980	1
383	20231102	125400	165174555	2980	2980	2980	2980	0
384	20231102	125300	165174555	2980	2980	2980	2980	200
385	20231102	125200	164578555	2980	2980	2980	2980	200
386	20231102	125100	163982555	2980	2980	2980	2980	0
387	20231102	125000	163982555	2980	2980	2980	2980	155
388	20231102	124900	163520655	2970	2970	2970	2970	0
389	20231102	124800	163520655	2970	2970	2970	2970	0
390	20231102	124700	163520655	2970	2975	2975	2970	1447
391	20231102	124600	159222865	2970	2970	2970	2970	0
392	20231102	124500	159222865	2970	2970	2970	2970	0
393	20231102	124400	159222865	2970	2970	2970	2970	0
394	20231102	124300	159222865	2970	2970	2970	2970	0
395	20231102	124200	159222865	2970	2970	2970	2970	2025
396	20231102	124100	153208615	2970	2970	2970	2970	5
397	20231102	124000	153193765	2970	2970	2970	2970	0
398	20231102	123900	153193765	2970	2970	2970	2970	0
399	20231102	123800	153193765	2970	2970	2970	2970	0
400	20231102	123700	153193765	2970	2970	2970	2970	0
401	20231102	123600	153193765	2970	2970	2970	2970	0
402	20231102	123500	153193765	2970	2970	2970	2970	1010
403	20231102	123400	150194065	2970	2970	2970	2970	808
404	20231102	123300	147794305	2975	2975	2975	2975	93
405	20231102	123200	147517630	2980	2980	2980	2980	0
406	20231102	123100	147517630	2980	2980	2980	2980	0
407	20231102	123000	147517630	2980	2980	2980	2980	0
408	20231102	122900	147517630	2980	2975	2980	2975	676
409	20231102	122800	145503575	2970	2970	2970	2970	0
410	20231102	122700	145503575	2970	2970	2970	2970	0
411	20231102	122600	145503575	2970	2970	2970	2970	1356
412	20231102	122500	141476255	2970	2970	2970	2970	85
413	20231102	122400	141223805	2970	2970	2970	2970	70
414	20231102	122300	141015905	2970	2970	2970	2970	0
415	20231102	122200	141015905	2970	2970	2970	2970	0
416	20231102	122100	141015905	2970	2970	2970	2970	0
417	20231102	122000	141015905	2970	2970	2970	2970	0
418	20231102	121900	141015905	2970	2970	2970	2970	0
419	20231102	121800	141015905	2970	2970	2970	2970	168
420	20231102	121700	140516945	2970	2970	2970	2970	0
421	20231102	121600	140516945	2970	2970	2970	2970	0
422	20231102	121500	140516945	2970	2970	2970	2970	0
423	20231102	121400	140516945	2970	2970	2970	2970	0
424	20231102	121300	140516945	2970	2970	2970	2970	0
425	20231102	121200	140516945	2970	2970	2970	2970	0
426	20231102	121100	140516945	2970	2970	2970	2970	0
427	20231102	121000	140516945	2970	2970	2970	2970	1
428	20231102	120900	140513975	2970	2970	2970	2970	0
429	20231102	120800	140513975	2970	2970	2970	2970	0
430	20231102	120700	140513975	2970	2970	2970	2970	0
431	20231102	120600	140513975	2970	2970	2970	2970	500
432	20231102	120500	139028975	2965	2965	2965	2965	2000
433	20231102	120400	133098975	2965	2965	2965	2965	0
434	20231102	120300	133098975	2965	2970	2980	2965	6398
435	20231102	120200	114107175	2970	2970	2970	2970	153
436	20231102	120100	113652765	2970	2970	2970	2970	0
437	20231102	120000	113652765	2970	2970	2970	2970	0
438	20231102	115900	113652765	2970	2970	2970	2970	0
439	20231102	115800	113652765	2970	2970	2970	2970	0
440	20231102	115700	113652765	2970	2970	2970	2970	0
441	20231102	115600	113652765	2970	2970	2970	2970	0
442	20231102	115500	113652765	2970	2970	2970	2970	0
443	20231102	115400	113652765	2970	2970	2970	2970	0
444	20231102	115300	113652765	2970	2970	2970	2970	0
445	20231102	115200	113652765	2970	2970	2970	2970	0
446	20231102	115100	113652765	2970	2970	2970	2970	0
447	20231102	115000	113652765	2970	2970	2970	2970	0
448	20231102	114900	113652765	2970	2970	2970	2970	0
449	20231102	114800	113652765	2970	2970	2970	2970	0
450	20231102	114700	113652765	2970	2970	2970	2970	229
451	20231102	114600	112972635	2970	2970	2970	2970	0
452	20231102	114500	112972635	2970	2970	2970	2970	0
453	20231102	114400	112972635	2970	2970	2970	2970	1
454	20231102	114300	112969665	2975	2975	2975	2975	0
455	20231102	114200	112969665	2975	2975	2975	2975	0
456	20231102	114100	112969665	2975	2975	2975	2975	1
457	20231102	114000	112966690	2975	2975	2975	2975	0
458	20231102	113900	112966690	2975	2975	2975	2975	0
459	20231102	113800	112966690	2975	2975	2975	2975	0
460	20231102	113700	112966690	2975	2975	2975	2975	0
461	20231102	113600	112966690	2975	2975	2975	2975	0
462	20231102	113500	112966690	2975	2975	2975	2975	0
463	20231102	113400	112966690	2975	2975	2975	2975	0
464	20231102	113300	112966690	2975	2975	2975	2975	0
465	20231102	113200	112966690	2975	2975	2975	2975	0
466	20231102	113100	112966690	2975	2975	2975	2975	0
467	20231102	113000	112966690	2975	2975	2975	2975	0
468	20231102	112900	112966690	2975	2975	2975	2975	31
469	20231102	112800	112874465	2965	2965	2965	2965	0
470	20231102	112700	112874465	2965	2965	2965	2965	1
471	20231102	112600	112871500	2965	2965	2965	2965	0
472	20231102	112500	112871500	2965	2965	2965	2965	0
473	20231102	112400	112871500	2965	2965	2965	2965	0
474	20231102	112300	112871500	2965	2970	2970	2965	240
475	20231102	112200	112159195	2970	2970	2970	2970	0
476	20231102	112100	112159195	2970	2970	2970	2970	100
477	20231102	112000	111862195	2955	2955	2955	2955	0
478	20231102	111900	111862195	2955	2955	2955	2955	0
479	20231102	111800	111862195	2955	2960	2960	2955	400
480	20231102	111700	110680190	2960	2960	2960	2960	100
481	20231102	111600	110384190	2970	2970	2970	2970	0
482	20231102	111500	110384190	2970	2970	2970	2970	0
483	20231102	111400	110384190	2970	2970	2970	2970	0
484	20231102	111300	110384190	2970	2970	2970	2970	0
485	20231102	111200	110384190	2970	2970	2970	2970	0
486	20231102	111100	110384190	2970	2970	2970	2970	0
487	20231102	111000	110384190	2970	2970	2970	2970	0
488	20231102	110900	110384190	2970	2970	2970	2970	0
489	20231102	110800	110384190	2970	2970	2970	2970	10
490	20231102	110700	110354490	2970	2970	2970	2970	0
491	20231102	110600	110354490	2970	2965	2970	2965	167
492	20231102	110500	109859000	2970	2970	2970	2970	0
493	20231102	110400	109859000	2970	2970	2970	2970	0
494	20231102	110300	109859000	2970	2970	2970	2970	2
495	20231102	110200	109853060	2970	2970	2970	2970	0
496	20231102	110100	109853060	2970	2970	2970	2970	0
497	20231102	110000	109853060	2970	2970	2970	2970	1
498	20231102	105900	109850090	2965	2965	2965	2965	0
499	20231102	105800	109850090	2965	2965	2965	2965	11
500	20231102	105700	109817475	2965	2965	2965	2965	2
501	20231102	105600	109811545	2960	2960	2960	2960	177
502	20231102	105500	109287625	2960	2965	2965	2960	408
503	20231102	105400	108079520	2960	2960	2960	2960	931
504	20231102	105300	105323760	2960	2960	2960	2960	21
505	20231102	105200	105261600	2960	2955	2960	2955	2
506	20231102	105100	105255685	2955	2960	2965	2955	1050
507	20231102	105000	102147685	2960	2955	2960	2955	1001
508	20231102	104900	99184730	2965	2965	2965	2965	0
509	20231102	104800	99184730	2965	2965	2965	2965	1
510	20231102	104700	99181765	2960	2960	2960	2960	500
511	20231102	104600	97701765	2965	2965	2965	2965	0
512	20231102	104500	97701765	2965	2965	2965	2965	0
513	20231102	104400	97701765	2965	2965	2965	2965	1001
514	20231102	104300	94733800	2965	2965	2965	2965	0
515	20231102	104200	94733800	2965	2965	2965	2965	0
516	20231102	104100	94733800	2965	2965	2965	2965	0
517	20231102	104000	94733800	2965	2965	2965	2965	100
518	20231102	103900	94437300	2965	2965	2965	2965	0
519	20231102	103800	94437300	2965	2965	2965	2965	0
520	20231102	103700	94437300	2965	2965	2965	2965	0
521	20231102	103600	94437300	2965	2965	2965	2965	0
522	20231102	103500	94437300	2965	2965	2965	2965	100
523	20231102	103400	94140800	2960	2960	2960	2960	0
524	20231102	103300	94140800	2960	2960	2960	2960	500
525	20231102	103200	92660800	2965	2965	2965	2965	100
526	20231102	103100	92364300	2965	2965	2965	2965	0
527	20231102	103000	92364300	2965	2965	2965	2965	0
528	20231102	102900	92364300	2965	2965	2965	2965	401
529	20231102	102800	91175335	2970	2970	2970	2970	20
530	20231102	102700	91115935	2970	2970	2970	2970	7
531	20231102	102600	91095145	2965	2965	2965	2965	0
532	20231102	102500	91095145	2965	2965	2965	2965	200
533	20231102	102400	90502145	2965	2965	2965	2965	600
534	20231102	102300	88723145	2965	2965	2965	2965	0
535	20231102	102200	88723145	2965	2965	2965	2965	0
536	20231102	102100	88723145	2965	2975	2975	2965	904
537	20231102	102000	86040745	2965	2965	2965	2965	370
538	20231102	101900	84943695	2960	2960	2960	2960	0
539	20231102	101800	84943695	2960	2960	2960	2960	0
540	20231102	101700	84943695	2960	2960	2960	2960	0
541	20231102	101600	84943695	2960	2960	2960	2960	2300
542	20231102	101500	78135695	2960	2960	2960	2960	0
543	20231102	101400	78135695	2960	2960	2960	2960	0
544	20231102	101300	78135695	2960	2960	2960	2960	0
545	20231102	101200	78135695	2960	2970	2970	2960	2209
546	20231102	101100	71584880	2960	2960	2960	2960	0
547	20231102	101000	71584880	2960	2960	2960	2960	0
548	20231102	100900	71584880	2960	2960	2960	2960	0
549	20231102	100800	71584880	2960	2960	2960	2960	230
550	20231102	100700	70904080	2970	2970	2970	2970	10
551	20231102	100600	70874380	2970	2970	2970	2970	1
552	20231102	100500	70871410	2965	2965	2965	2965	0
553	20231102	100400	70871410	2965	2965	2965	2965	0
554	20231102	100300	70871410	2965	2965	2965	2965	130
555	20231102	100200	70485960	2965	2965	2965	2965	0
556	20231102	100100	70485960	2965	2965	2965	2965	0
557	20231102	100000	70485960	2965	2965	2965	2965	0
558	20231102	095900	70485960	2965	2965	2965	2965	1
559	20231102	095800	70482995	2955	2955	2955	2955	0
560	20231102	095700	70482995	2955	2955	2955	2955	0
561	20231102	095600	70482995	2955	2955	2955	2955	980
562	20231102	095500	67587095	2960	2960	2960	2960	0
563	20231102	095400	67587095	2960	2955	2960	2955	1065
564	20231102	095300	64439695	2960	2960	2960	2960	285
565	20231102	095200	63596095	2955	2955	2955	2955	0
566	20231102	095100	63596095	2955	2960	2960	2955	300
567	20231102	095000	62709315	2960	2960	2960	2960	500
568	20231102	094900	61229315	2955	2955	2955	2955	200
569	20231102	094800	60638315	2965	2965	2965	2965	0
570	20231102	094700	60638315	2965	2965	2965	2965	0
571	20231102	094600	60638315	2965	2965	2965	2965	0
572	20231102	094500	60638315	2965	2965	2965	2965	1
573	20231102	094400	60635350	2950	2960	2960	2950	1617
574	20231102	094300	55865050	2960	2960	2960	2960	0
575	20231102	094200	55865050	2960	2960	2960	2960	0
576	20231102	094100	55865050	2960	2960	2960	2960	0
577	20231102	094000	55865050	2960	2960	2960	2960	296
578	20231102	093900	54988890	2965	2960	2965	2960	12
579	20231102	093800	54953335	2965	2960	2965	2960	82
580	20231102	093700	54710570	2960	2950	2960	2950	68
581	20231102	093600	54509960	2950	2950	2950	2950	253
582	20231102	093500	53763610	2955	2950	2955	2950	2
583	20231102	093400	53757705	2955	2955	2955	2955	2
584	20231102	093300	53751795	2960	2955	2960	2955	15
585	20231102	093200	53707445	2960	2960	2960	2960	6
586	20231102	093100	53689685	2955	2955	2955	2955	70
587	20231102	093000	53482835	2960	2960	2960	2960	1
588	20231102	092900	53479875	2960	2960	2960	2960	1
589	20231102	092800	53476915	2960	2955	2960	2955	88
590	20231102	092700	53216870	2955	2950	2955	2945	2004
591	20231102	092600	47314995	2950	2950	2950	2950	2000
592	20231102	092500	41414995	2950	2955	2955	2950	500
593	20231102	092400	39939930	2955	2955	2955	2955	70
594	20231102	092300	39733080	2960	2960	2960	2960	0
595	20231102	092200	39733080	2960	2965	2965	2960	301
596	20231102	092100	38842115	2960	2955	2960	2950	1001
597	20231102	092000	35885305	2960	2960	2960	2960	450
598	20231102	091900	34553305	2960	2970	2970	2960	1010
599	20231102	091800	31558605	2965	2960	2965	2960	325
600	20231102	091700	30595590	2960	2960	2960	2960	38
601	20231102	091600	30483110	2960	2960	2960	2960	0
602	20231102	091500	30483110	2960	2960	2960	2960	695
603	20231102	091400	28425910	2960	2960	2960	2960	2305
604	20231102	091300	21603110	2965	2965	2965	2965	127
605	20231102	091200	21226555	2960	2965	2965	2960	1698
606	20231102	091100	16198335	2970	2970	2970	2970	29
607	20231102	091000	16112205	2975	2965	2975	2965	579
608	20231102	090900	14394800	2965	2965	2970	2960	2100
609	20231102	090800	8171800	2970	2970	2970	2970	762
610	20231102	090700	5908660	2970	2970	2970	2970	0
611	20231102	090600	5908660	2970	2970	2970	2970	1
612	20231102	090500	5905690	2965	2965	2965	2965	200
613	20231102	090400	5312690	2970	2970	2970	2970	448
614	20231102	090300	3982130	2970	2970	2970	2970	10
615	20231102	090200	3952430	2970	2975	2975	2970	502
616	20231102	090100	2458990	2975	2975	2975	2975	500
617	20231102	090000	971490	2980	2955	2980	2955	328