KissMeData/162300/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202400	518463190	2990	2990	2990	2990	3407
3	20231106	202300	518463190	2990	2990	2990	2990	0
4	20231106	202200	518463190	2990	2990	2990	2990	0
5	20231106	202100	518463190	2990	2990	2990	2990	0
6	20231106	202000	518463190	2990	2990	2990	2990	0
7	20231106	201900	518463190	2990	2990	2990	2990	0
8	20231106	201800	518463190	2990	2990	2990	2990	0
9	20231106	201700	518463190	2990	2990	2990	2990	0
10	20231106	201600	518463190	2990	2990	2990	2990	0
11	20231106	201500	518463190	2990	2990	2990	2990	0
12	20231106	201400	518463190	2990	2990	2990	2990	0
13	20231106	201300	518463190	2990	2990	2990	2990	0
14	20231106	201200	518463190	2990	2990	2990	2990	0
15	20231106	201100	518463190	2990	2990	2990	2990	0
16	20231106	201000	518463190	2990	2990	2990	2990	0
17	20231106	200900	518463190	2990	2990	2990	2990	0
18	20231106	200800	518463190	2990	2990	2990	2990	0
19	20231106	200700	518463190	2990	2990	2990	2990	0
20	20231106	200600	518463190	2990	2990	2990	2990	0
21	20231106	200500	518463190	2990	2990	2990	2990	0
22	20231106	200400	518463190	2990	2990	2990	2990	0
23	20231106	200300	518463190	2990	2990	2990	2990	0
24	20231106	200200	518463190	2990	2990	2990	2990	0
25	20231106	200100	518463190	2990	2990	2990	2990	0
26	20231106	200000	518463190	2990	2990	2990	2990	0
27	20231106	195900	518463190	2990	2990	2990	2990	0
28	20231106	195800	518463190	2990	2990	2990	2990	0
29	20231106	195700	518463190	2990	2990	2990	2990	0
30	20231106	195600	518463190	2990	2990	2990	2990	0
31	20231106	195500	518463190	2990	2990	2990	2990	0
32	20231106	195400	518463190	2990	2990	2990	2990	3407
33	20231106	195300	518463190	2990	2990	2990	2990	0
34	20231106	195200	518463190	2990	2990	2990	2990	0
35	20231106	195100	518463190	2990	2990	2990	2990	0
36	20231106	195000	518463190	2990	2990	2990	2990	0
37	20231106	194900	518463190	2990	2990	2990	2990	0
38	20231106	194800	518463190	2990	2990	2990	2990	0
39	20231106	194700	518463190	2990	2990	2990	2990	0
40	20231106	194600	518463190	2990	2990	2990	2990	0
41	20231106	194500	518463190	2990	2990	2990	2990	0
42	20231106	194400	518463190	2990	2990	2990	2990	0
43	20231106	194300	518463190	2990	2990	2990	2990	0
44	20231106	194200	518463190	2990	2990	2990	2990	0
45	20231106	194100	518463190	2990	2990	2990	2990	0
46	20231106	194000	518463190	2990	2990	2990	2990	0
47	20231106	193900	518463190	2990	2990	2990	2990	0
48	20231106	193800	518463190	2990	2990	2990	2990	0
49	20231106	193700	518463190	2990	2990	2990	2990	0
50	20231106	193600	518463190	2990	2990	2990	2990	0
51	20231106	193500	518463190	2990	2990	2990	2990	0
52	20231106	193400	518463190	2990	2990	2990	2990	0
53	20231106	193300	518463190	2990	2990	2990	2990	0
54	20231106	193200	518463190	2990	2990	2990	2990	0
55	20231106	193100	518463190	2990	2990	2990	2990	0
56	20231106	193000	518463190	2990	2990	2990	2990	0
57	20231106	192900	518463190	2990	2990	2990	2990	0
58	20231106	192800	518463190	2990	2990	2990	2990	0
59	20231106	192700	518463190	2990	2990	2990	2990	0
60	20231106	192600	518463190	2990	2990	2990	2990	0
61	20231106	192500	518463190	2990	2990	2990	2990	0
62	20231106	192400	518463190	2990	2990	2990	2990	3407
63	20231106	192300	518463190	2990	2990	2990	2990	0
64	20231106	192200	518463190	2990	2990	2990	2990	0
65	20231106	192100	518463190	2990	2990	2990	2990	0
66	20231106	192000	518463190	2990	2990	2990	2990	0
67	20231106	191900	518463190	2990	2990	2990	2990	0
68	20231106	191800	518463190	2990	2990	2990	2990	0
69	20231106	191700	518463190	2990	2990	2990	2990	0
70	20231106	191600	518463190	2990	2990	2990	2990	0
71	20231106	191500	518463190	2990	2990	2990	2990	0
72	20231106	191400	518463190	2990	2990	2990	2990	0
73	20231106	191300	518463190	2990	2990	2990	2990	0
74	20231106	191200	518463190	2990	2990	2990	2990	0
75	20231106	191100	518463190	2990	2990	2990	2990	0
76	20231106	191000	518463190	2990	2990	2990	2990	0
77	20231106	190900	518463190	2990	2990	2990	2990	0
78	20231106	190800	518463190	2990	2990	2990	2990	0
79	20231106	190700	518463190	2990	2990	2990	2990	0
80	20231106	190600	518463190	2990	2990	2990	2990	0
81	20231106	190500	518463190	2990	2990	2990	2990	0
82	20231106	190400	518463190	2990	2990	2990	2990	0
83	20231106	190300	518463190	2990	2990	2990	2990	0
84	20231106	190200	518463190	2990	2990	2990	2990	0
85	20231106	190100	518463190	2990	2990	2990	2990	0
86	20231106	190000	518463190	2990	2990	2990	2990	0
87	20231106	185900	518463190	2990	2990	2990	2990	0
88	20231106	185800	518463190	2990	2990	2990	2990	0
89	20231106	185700	518463190	2990	2990	2990	2990	0
90	20231106	185600	518463190	2990	2990	2990	2990	0
91	20231106	185500	518463190	2990	2990	2990	2990	0
92	20231106	185400	518463190	2990	2990	2990	2990	3407
93	20231106	185300	518463190	2990	2990	2990	2990	0
94	20231106	185200	518463190	2990	2990	2990	2990	0
95	20231106	185100	518463190	2990	2990	2990	2990	0
96	20231106	185000	518463190	2990	2990	2990	2990	0
97	20231106	184900	518463190	2990	2990	2990	2990	0
98	20231106	184800	518463190	2990	2990	2990	2990	0
99	20231106	184700	518463190	2990	2990	2990	2990	0
100	20231106	184600	518463190	2990	2990	2990	2990	0
101	20231106	184500	518463190	2990	2990	2990	2990	0
102	20231106	184400	518463190	2990	2990	2990	2990	0
103	20231106	184300	518463190	2990	2990	2990	2990	0
104	20231106	184200	518463190	2990	2990	2990	2990	0
105	20231106	184100	518463190	2990	2990	2990	2990	0
106	20231106	184000	518463190	2990	2990	2990	2990	0
107	20231106	183900	518463190	2990	2990	2990	2990	0
108	20231106	183800	518463190	2990	2990	2990	2990	0
109	20231106	183700	518463190	2990	2990	2990	2990	0
110	20231106	183600	518463190	2990	2990	2990	2990	0
111	20231106	183500	518463190	2990	2990	2990	2990	0
112	20231106	183400	518463190	2990	2990	2990	2990	0
113	20231106	183300	518463190	2990	2990	2990	2990	0
114	20231106	183200	518463190	2990	2990	2990	2990	0
115	20231106	183100	518463190	2990	2990	2990	2990	0
116	20231106	183000	518463190	2990	2990	2990	2990	0
117	20231106	182900	518463190	2990	2990	2990	2990	0
118	20231106	182800	518463190	2990	2990	2990	2990	0
119	20231106	182700	518463190	2990	2990	2990	2990	0
120	20231106	182600	518463190	2990	2990	2990	2990	0
121	20231106	182500	518463190	2990	2990	2990	2990	0
122	20231106	182400	518463190	2990	2990	2990	2990	3407
123	20231106	182300	518463190	2990	2990	2990	2990	0
124	20231106	182200	518463190	2990	2990	2990	2990	0
125	20231106	182100	518463190	2990	2990	2990	2990	0
126	20231106	182000	518463190	2990	2990	2990	2990	0
127	20231106	181900	518463190	2990	2990	2990	2990	0
128	20231106	181800	518463190	2990	2990	2990	2990	0
129	20231106	181700	518463190	2990	2990	2990	2990	0
130	20231106	181600	518463190	2990	2990	2990	2990	0
131	20231106	181500	518463190	2990	2990	2990	2990	0
132	20231106	181400	518463190	2990	2990	2990	2990	0
133	20231106	181300	518463190	2990	2990	2990	2990	0
134	20231106	181200	518463190	2990	2990	2990	2990	0
135	20231106	181100	518463190	2990	2990	2990	2990	0
136	20231106	181000	518463190	2990	2990	2990	2990	0
137	20231106	180900	518463190	2990	2990	2990	2990	0
138	20231106	180800	518463190	2990	2990	2990	2990	0
139	20231106	180700	518463190	2990	2990	2990	2990	0
140	20231106	180600	518463190	2990	2990	2990	2990	0
141	20231106	180500	518463190	2990	2990	2990	2990	0
142	20231106	180400	518463190	2990	2990	2990	2990	0
143	20231106	180300	518463190	2990	2990	2990	2990	0
144	20231106	180200	518463190	2990	2990	2990	2990	0
145	20231106	180100	518463190	2990	2990	2990	2990	0
146	20231106	180000	518463190	2990	2990	2990	2990	0
147	20231106	175900	518463190	2990	2990	2990	2990	0
148	20231106	175800	518463190	2990	2990	2990	2990	0
149	20231106	175700	518463190	2990	2990	2990	2990	0
150	20231106	175600	518463190	2990	2990	2990	2990	0
151	20231106	175500	518463190	2990	2990	2990	2990	0
152	20231106	175400	518463190	2990	2990	2990	2990	3407
153	20231106	175300	518463190	2990	2990	2990	2990	0
154	20231106	175200	518463190	2990	2990	2990	2990	0
155	20231106	175100	518463190	2990	2990	2990	2990	0
156	20231106	175000	518463190	2990	2990	2990	2990	0
157	20231106	174900	518463190	2990	2990	2990	2990	0
158	20231106	174800	518463190	2990	2990	2990	2990	0
159	20231106	174700	518463190	2990	2990	2990	2990	0
160	20231106	174600	518463190	2990	2990	2990	2990	0
161	20231106	174500	518463190	2990	2990	2990	2990	0
162	20231106	174400	518463190	2990	2990	2990	2990	0
163	20231106	174300	518463190	2990	2990	2990	2990	0
164	20231106	174200	518463190	2990	2990	2990	2990	0
165	20231106	174100	518463190	2990	2990	2990	2990	0
166	20231106	174000	518463190	2990	2990	2990	2990	0
167	20231106	173900	518463190	2990	2990	2990	2990	0
168	20231106	173800	518463190	2990	2990	2990	2990	0
169	20231106	173700	518463190	2990	2990	2990	2990	0
170	20231106	173600	518463190	2990	2990	2990	2990	0
171	20231106	173500	518463190	2990	2990	2990	2990	0
172	20231106	173400	518463190	2990	2990	2990	2990	0
173	20231106	173300	518463190	2990	2990	2990	2990	0
174	20231106	173200	518463190	2990	2990	2990	2990	0
175	20231106	173100	518463190	2990	2990	2990	2990	0
176	20231106	173000	518463190	2990	2990	2990	2990	0
177	20231106	172900	518463190	2990	2990	2990	2990	0
178	20231106	172800	518463190	2990	2990	2990	2990	0
179	20231106	172700	518463190	2990	2990	2990	2990	0
180	20231106	172600	518463190	2990	2990	2990	2990	0
181	20231106	172500	518463190	2990	2990	2990	2990	0
182	20231106	172400	518463190	2990	2990	2990	2990	3407
183	20231106	172300	518463190	2990	2990	2990	2990	0
184	20231106	172200	518463190	2990	2990	2990	2990	0
185	20231106	172100	518463190	2990	2990	2990	2990	0
186	20231106	172000	518463190	2990	2990	2990	2990	0
187	20231106	171900	518463190	2990	2990	2990	2990	0
188	20231106	171800	518463190	2990	2990	2990	2990	0
189	20231106	171700	518463190	2990	2990	2990	2990	0
190	20231106	171600	518463190	2990	2990	2990	2990	0
191	20231106	171500	518463190	2990	2990	2990	2990	0
192	20231106	171400	518463190	2990	2990	2990	2990	0
193	20231106	171300	518463190	2990	2990	2990	2990	0
194	20231106	171200	518463190	2990	2990	2990	2990	0
195	20231106	171100	518463190	2990	2990	2990	2990	0
196	20231106	171000	518463190	2990	2990	2990	2990	0
197	20231106	170900	518463190	2990	2990	2990	2990	0
198	20231106	170800	518463190	2990	2990	2990	2990	0
199	20231106	170700	518463190	2990	2990	2990	2990	0
200	20231106	170600	518463190	2990	2990	2990	2990	0
201	20231106	170500	518463190	2990	2990	2990	2990	0
202	20231106	170400	518463190	2990	2990	2990	2990	0
203	20231106	170300	518463190	2990	2990	2990	2990	0
204	20231106	170200	518463190	2990	2990	2990	2990	0
205	20231106	170100	518463190	2990	2990	2990	2990	0
206	20231106	170000	518463190	2990	2990	2990	2990	0
207	20231106	165900	518463190	2990	2990	2990	2990	0
208	20231106	165800	518463190	2990	2990	2990	2990	0
209	20231106	165700	518463190	2990	2990	2990	2990	0
210	20231106	165600	518463190	2990	2990	2990	2990	0
211	20231106	165500	518463190	2990	2990	2990	2990	0
212	20231106	165400	518463190	2990	2990	2990	2990	3407
213	20231106	165300	518463190	2990	2990	2990	2990	0
214	20231106	165200	518463190	2990	2990	2990	2990	0
215	20231106	165100	518463190	2990	2990	2990	2990	0
216	20231106	165000	518463190	2990	2990	2990	2990	0
217	20231106	164900	518463190	2990	2990	2990	2990	0
218	20231106	164800	518463190	2990	2990	2990	2990	0
219	20231106	164700	518463190	2990	2990	2990	2990	0
220	20231106	164600	518463190	2990	2990	2990	2990	0
221	20231106	164500	518463190	2990	2990	2990	2990	0
222	20231106	164400	518463190	2990	2990	2990	2990	0
223	20231106	164300	518463190	2990	2990	2990	2990	0
224	20231106	164200	518463190	2990	2990	2990	2990	0
225	20231106	164100	518463190	2990	2990	2990	2990	0
226	20231106	164000	518463190	2990	2990	2990	2990	0
227	20231106	163900	518463190	2990	2990	2990	2990	0
228	20231106	163800	518463190	2990	2990	2990	2990	0
229	20231106	163700	518463190	2990	2990	2990	2990	0
230	20231106	163600	518463190	2990	2990	2990	2990	0
231	20231106	163500	518463190	2990	2990	2990	2990	0
232	20231106	163400	518463190	2990	2990	2990	2990	0
233	20231106	163300	518463190	2990	2990	2990	2990	0
234	20231106	163200	518463190	2990	2990	2990	2990	0
235	20231106	163100	518463190	2990	2990	2990	2990	0
236	20231106	163000	518463190	2990	2990	2990	2990	0
237	20231106	162900	518463190	2990	2990	2990	2990	0
238	20231106	162800	518463190	2990	2990	2990	2990	0
239	20231106	162700	518463190	2990	2990	2990	2990	0
240	20231106	162600	518463190	2990	2990	2990	2990	0
241	20231106	162500	518463190	2990	2990	2990	2990	0
242	20231106	162400	518463190	2990	2990	2990	2990	3407
243	20231106	162300	518463190	2990	2990	2990	2990	0
244	20231106	162200	518463190	2990	2990	2990	2990	0
245	20231106	162100	518463190	2990	2990	2990	2990	0
246	20231106	162000	518463190	2990	2990	2990	2990	0
247	20231106	161900	518463190	2990	2990	2990	2990	0
248	20231106	161800	518463190	2990	2990	2990	2990	0
249	20231106	161700	518463190	2990	2990	2990	2990	0
250	20231106	161600	518463190	2990	2990	2990	2990	0
251	20231106	161500	518463190	2990	2990	2990	2990	0
252	20231106	161400	518463190	2990	2990	2990	2990	0
253	20231106	161300	518463190	2990	2990	2990	2990	0
254	20231106	161200	518463190	2990	2990	2990	2990	0
255	20231106	161100	518463190	2990	2990	2990	2990	0
256	20231106	161000	518463190	2990	2990	2990	2990	0
257	20231106	160900	518463190	2990	2990	2990	2990	0
258	20231106	160800	518463190	2990	2990	2990	2990	0
259	20231106	160700	518463190	2990	2990	2990	2990	0
260	20231106	160600	518463190	2990	2990	2990	2990	0
261	20231106	160500	518463190	2990	2990	2990	2990	0
262	20231106	160400	518463190	2990	2990	2990	2990	0
263	20231106	160300	518463190	2990	2990	2990	2990	0
264	20231106	160200	518463190	2990	2990	2990	2990	0
265	20231106	160100	518463190	2990	2990	2990	2990	0
266	20231106	160000	518463190	2990	2990	2990	2990	0
267	20231106	155900	518463190	2990	2990	2990	2990	0
268	20231106	155800	518463190	2990	2990	2990	2990	0
269	20231106	155700	518463190	2990	2990	2990	2990	0
270	20231106	155600	518463190	2990	2990	2990	2990	0
271	20231106	155500	518463190	2990	2990	2990	2990	0
272	20231106	155400	518463190	2990	2990	2990	2990	3407
273	20231106	155300	518463190	2990	2990	2990	2990	0
274	20231106	155200	518463190	2990	2990	2990	2990	0
275	20231106	155100	518463190	2990	2990	2990	2990	0
276	20231106	155000	518463190	2990	2990	2990	2990	0
277	20231106	154900	518463190	2990	2990	2990	2990	0
278	20231106	154800	518463190	2990	2990	2990	2990	0
279	20231106	154700	518463190	2990	2990	2990	2990	0
280	20231106	154600	518463190	2990	2990	2990	2990	0
281	20231106	154500	518463190	2990	2990	2990	2990	0
282	20231106	154400	518463190	2990	2990	2990	2990	0
283	20231106	154300	518463190	2990	2990	2990	2990	0
284	20231106	154200	518463190	2990	2990	2990	2990	0
285	20231106	154100	518463190	2990	2990	2990	2990	0
286	20231106	154000	518463190	2990	2990	2990	2990	0
287	20231106	153900	518463190	2990	2990	2990	2990	0
288	20231106	153800	518463190	2990	2990	2990	2990	0
289	20231106	153700	518463190	2990	2990	2990	2990	0
290	20231106	153600	518463190	2990	2990	2990	2990	0
291	20231106	153500	518463190	2990	2990	2990	2990	0
292	20231106	153400	518463190	2990	2990	2990	2990	0
293	20231106	153300	518463190	2990	2990	2990	2990	0
294	20231106	153200	518463190	2990	2990	2990	2990	0
295	20231106	153100	518463190	2990	2990	2990	2990	0
296	20231106	153000	518463190	2990	2990	2990	2990	3407
297	20231106	152900	508276260	2990	2990	2990	2990	0
298	20231106	152800	508276260	2990	2990	2990	2990	0
299	20231106	152700	508276260	2990	2990	2990	2990	0
300	20231106	152600	508276260	2990	2990	2990	2990	0
301	20231106	152500	508276260	2990	2990	2990	2990	0
302	20231106	152400	508276260	2990	2990	2990	2990	0
303	20231106	152300	508276260	2990	2990	2990	2990	0
304	20231106	152200	508276260	2990	2990	2990	2990	0
305	20231106	152100	508276260	2990	2990	2990	2990	0
306	20231106	152000	508276260	2990	2990	2990	2990	0
307	20231106	151900	508276260	2990	2985	2990	2985	1041
308	20231106	151800	505168870	2985	2985	2985	2985	10
309	20231106	151700	505139020	2980	2975	2980	2975	521
310	20231106	151600	503587145	2980	2980	2980	2980	10
311	20231106	151500	503557345	2985	2985	2985	2985	100
312	20231106	151400	503258845	2990	2990	2990	2990	0
313	20231106	151300	503258845	2990	2990	2990	2990	0
314	20231106	151200	503258845	2990	2985	2990	2975	910
315	20231106	151100	500550335	2985	2985	2985	2985	63
316	20231106	151000	500362280	2990	2985	2990	2985	131
317	20231106	150900	499970735	2990	2990	2990	2990	99
318	20231106	150800	499674725	2985	2985	2985	2985	205
319	20231106	150700	499062800	2985	2985	2985	2985	244
320	20231106	150600	498334460	2980	2980	2980	2980	547
321	20231106	150500	496704400	2980	2980	2980	2980	1526
322	20231106	150400	492156920	2980	2980	2980	2980	13
323	20231106	150300	492118180	2985	2985	2985	2985	1
324	20231106	150200	492115195	2985	2985	2985	2985	357
325	20231106	150100	491049550	2985	2985	2985	2985	0
326	20231106	150000	491049550	2985	2985	2985	2985	30
327	20231106	145900	490960000	2985	2980	2985	2980	938
328	20231106	145800	488164180	2980	2980	2980	2980	0
329	20231106	145700	488164180	2980	2980	2980	2980	728
330	20231106	145600	485994740	2985	2985	2985	2985	0
331	20231106	145500	485994740	2985	2985	2985	2985	20
332	20231106	145400	485935040	2985	2985	2985	2985	10
333	20231106	145300	485905190	2985	2985	2985	2985	50
334	20231106	145200	485755940	2985	2985	2985	2985	0
335	20231106	145100	485755940	2985	2985	2985	2985	0
336	20231106	145000	485755940	2985	2975	2985	2970	769
337	20231106	144900	483467180	2970	2970	2970	2970	40
338	20231106	144800	483348380	2970	2975	2975	2970	1892
339	20231106	144700	477724680	2980	2980	2980	2980	1
340	20231106	144600	477721700	2975	2975	2975	2975	100
341	20231106	144500	477424200	2975	2975	2975	2975	0
342	20231106	144400	477424200	2975	2975	2975	2975	0
343	20231106	144300	477424200	2975	2975	2975	2975	130
344	20231106	144200	477037450	2985	2985	2985	2985	0
345	20231106	144100	477037450	2985	2985	2985	2985	5
346	20231106	144000	477022525	2970	2970	2970	2970	0
347	20231106	143900	477022525	2970	2980	2980	2965	303
348	20231106	143800	476122850	2980	2980	2980	2980	54
349	20231106	143700	475961930	2980	2980	2980	2980	0
350	20231106	143600	475961930	2980	2980	2980	2980	0
351	20231106	143500	475961930	2980	2980	2980	2980	0
352	20231106	143400	475961930	2980	2980	2980	2980	577
353	20231106	143300	474242470	2990	2980	2990	2980	711
354	20231106	143200	472123585	2985	2985	2985	2985	0
355	20231106	143100	472123585	2985	2985	2985	2985	0
356	20231106	143000	472123585	2985	2990	2990	2985	79
357	20231106	142900	471887685	2990	2990	2990	2990	100
358	20231106	142800	471588685	2990	2990	2990	2990	0
359	20231106	142700	471588685	2990	2990	2990	2990	100
360	20231106	142600	471289685	2985	2990	2990	2985	304
361	20231106	142500	470381095	2985	2985	2985	2985	5
362	20231106	142400	470366170	2990	2990	2990	2990	0
363	20231106	142300	470366170	2990	2990	2990	2990	0
364	20231106	142200	470366170	2990	2990	2990	2990	5
365	20231106	142100	470351220	2985	2985	2985	2985	0
366	20231106	142000	470351220	2985	2985	2985	2985	676
367	20231106	141900	468333360	2985	2985	2985	2985	0
368	20231106	141800	468333360	2985	2985	2985	2985	0
369	20231106	141700	468333360	2985	2990	2990	2985	1000
370	20231106	141600	465344595	2995	2995	2995	2995	0
371	20231106	141500	465344595	2995	2995	2995	2995	316
372	20231106	141400	464398175	2995	2995	2995	2995	1
373	20231106	141300	464395180	2990	2990	2990	2990	500
374	20231106	141200	462900180	2985	2985	2985	2985	0
375	20231106	141100	462900180	2985	2985	2985	2985	0
376	20231106	141000	462900180	2985	2985	2985	2985	0
377	20231106	140900	462900180	2985	2985	2985	2985	0
378	20231106	140800	462900180	2985	2985	2985	2985	0
379	20231106	140700	462900180	2985	2985	2985	2985	0
380	20231106	140600	462900180	2985	2985	2985	2985	0
381	20231106	140500	462900180	2985	2985	2985	2985	0
382	20231106	140400	462900180	2985	2985	2985	2985	0
383	20231106	140300	462900180	2985	2990	2990	2985	461
384	20231106	140200	461521980	3000	3000	3000	3000	0
385	20231106	140100	461521980	3000	3000	3000	3000	0
386	20231106	140000	461521980	3000	3000	3000	3000	1
387	20231106	135900	461518980	2995	2995	2995	2995	0
388	20231106	135800	461518980	2995	2995	2995	2995	314
389	20231106	135700	460578550	2995	2995	2995	2995	14
390	20231106	135600	460536620	2995	2995	2995	2995	0
391	20231106	135500	460536620	2995	2995	2995	2995	0
392	20231106	135400	460536620	2995	2995	2995	2995	0
393	20231106	135300	460536620	2995	2995	2995	2995	0
394	20231106	135200	460536620	2995	2995	2995	2995	30
395	20231106	135100	460446770	2995	2995	2995	2995	30
396	20231106	135000	460356920	2990	2990	2990	2990	100
397	20231106	134900	460057920	2990	2990	2990	2990	0
398	20231106	134800	460057920	2990	2995	2995	2990	69
399	20231106	134700	459851280	2995	2995	2995	2995	33
400	20231106	134600	459752445	2995	2995	2995	2995	18
401	20231106	134500	459698535	2995	2995	2995	2995	20
402	20231106	134400	459638635	2995	2995	2995	2995	0
403	20231106	134300	459638635	2995	2995	2995	2995	20
404	20231106	134200	459578735	2995	2995	2995	2995	0
405	20231106	134100	459578735	2995	2990	2995	2990	3517
406	20231106	134000	449046820	2990	2990	2990	2990	0
407	20231106	133900	449046820	2990	2990	2990	2990	176
408	20231106	133800	448520580	2990	2990	2990	2990	100
409	20231106	133700	448221580	2990	2990	2990	2990	8
410	20231106	133600	448197660	2995	2995	3000	2995	805
411	20231106	133500	445786680	2995	2995	2995	2995	1
412	20231106	133400	445783685	2990	2990	2990	2990	979
413	20231106	133300	442856475	2995	2990	2995	2990	1500
414	20231106	133200	438368975	2995	2990	2995	2990	934
415	20231106	133100	435575930	2990	2990	2990	2990	100
416	20231106	133000	435276930	2990	2990	2990	2990	0
417	20231106	132900	435276930	2990	2985	2990	2985	365
418	20231106	132800	434187245	2985	2985	2985	2985	224
419	20231106	132700	433518605	2975	2975	2975	2975	250
420	20231106	132600	432774855	2980	2980	2980	2980	0
421	20231106	132500	432774855	2980	2980	2980	2980	119
422	20231106	132400	432420235	2980	2980	2980	2980	100
423	20231106	132300	432122235	2980	2980	2980	2980	11
424	20231106	132200	432089455	2980	2980	2980	2980	0
425	20231106	132100	432089455	2980	2980	2980	2980	600
426	20231106	132000	430301455	2980	2980	2980	2980	0
427	20231106	131900	430301455	2980	2980	2980	2980	0
428	20231106	131800	430301455	2980	2980	2980	2980	0
429	20231106	131700	430301455	2980	2980	2980	2980	0
430	20231106	131600	430301455	2980	2980	2980	2980	0
431	20231106	131500	430301455	2980	2980	2980	2980	0
432	20231106	131400	430301455	2980	2980	2980	2980	46
433	20231106	131300	430164375	2980	2980	2980	2980	0
434	20231106	131200	430164375	2980	2980	2980	2980	2
435	20231106	131100	430158415	2980	2980	2980	2980	0
436	20231106	131000	430158415	2980	2980	2980	2980	0
437	20231106	130900	430158415	2980	2980	2980	2980	0
438	20231106	130800	430158415	2980	2975	2980	2975	35
439	20231106	130700	430054140	2970	2965	2970	2960	1076
440	20231106	130600	426861380	2960	2960	2960	2960	1
441	20231106	130500	426858420	2955	2955	2955	2955	0
442	20231106	130400	426858420	2955	2960	2960	2955	2905
443	20231106	130300	418260055	2960	2960	2960	2960	0
444	20231106	130200	418260055	2960	2970	2970	2960	1000
445	20231106	130100	415299295	2975	2975	2975	2975	0
446	20231106	130000	415299295	2975	2975	2975	2975	3
447	20231106	125900	415290370	2975	2975	2975	2975	0
448	20231106	125800	415290370	2975	2970	2975	2970	69
449	20231106	125700	415085430	2970	2970	2970	2970	128
450	20231106	125600	414705270	2960	2970	2970	2960	1106
451	20231106	125500	411422445	2975	2975	2975	2975	6
452	20231106	125400	411404595	2965	2965	2965	2965	100
453	20231106	125300	411108095	2970	2970	2970	2970	0
454	20231106	125200	411108095	2970	2970	2970	2970	0
455	20231106	125100	411108095	2970	2970	2970	2970	830
456	20231106	125000	408642995	2970	2975	2975	2970	1000
457	20231106	124900	405671345	2980	2980	2980	2980	466
458	20231106	124800	404282665	2980	2980	2980	2980	0
459	20231106	124700	404282665	2980	2980	2980	2980	0
460	20231106	124600	404282665	2980	2980	2980	2980	0
461	20231106	124500	404282665	2980	2980	2980	2980	0
462	20231106	124400	404282665	2980	2980	2980	2965	4125
463	20231106	124300	392017905	2985	2985	2985	2985	121
464	20231106	124200	391656720	2985	2980	2985	2980	400
465	20231106	124100	390464470	2985	2985	2985	2985	2
466	20231106	124000	390458500	2985	2985	2985	2985	804
467	20231106	123900	388058560	2985	2985	2985	2985	0
468	20231106	123800	388058560	2985	2985	2985	2985	10
469	20231106	123700	388028710	2985	2980	2985	2980	108
470	20231106	123600	387706865	2980	2980	2980	2980	0
471	20231106	123500	387706865	2980	2980	2980	2980	0
472	20231106	123400	387706865	2980	2980	2980	2980	9
473	20231106	123300	387680045	2970	2970	2970	2970	0
474	20231106	123200	387680045	2970	2970	2970	2970	30
475	20231106	123100	387590945	2980	2975	2980	2970	99
476	20231106	123000	387296200	2975	2980	2980	2975	623
477	20231106	122900	385442260	2980	2980	2980	2980	4
478	20231106	122800	385430340	2980	2980	2980	2980	1
479	20231106	122700	385427360	2980	2980	2980	2980	4
480	20231106	122600	385415440	2980	2980	2980	2980	1
481	20231106	122500	385412460	2980	2980	2980	2980	31
482	20231106	122400	385320080	2980	2980	2980	2980	10
483	20231106	122300	385290280	2980	2980	2980	2980	1576
484	20231106	122200	380593800	2995	2995	2995	2995	0
485	20231106	122100	380593800	2995	2995	2995	2995	0
486	20231106	122000	380593800	2995	2995	2995	2995	500
487	20231106	121900	379096300	2995	2995	2995	2995	0
488	20231106	121800	379096300	2995	2985	2995	2985	1663
489	20231106	121700	374125435	2985	2985	2985	2985	19
490	20231106	121600	374068720	2980	2980	2980	2980	0
491	20231106	121500	374068720	2980	2980	2980	2980	287
492	20231106	121400	373213460	2980	2980	2980	2980	0
493	20231106	121300	373213460	2980	2980	2980	2980	22
494	20231106	121200	373147900	2980	2975	2980	2975	58
495	20231106	121100	372975110	2975	2975	2975	2975	0
496	20231106	121000	372975110	2975	2975	2975	2975	42
497	20231106	120900	372850160	2970	2970	2970	2970	700
498	20231106	120800	370771160	2970	2975	2975	2970	2249
499	20231106	120700	364091455	2975	2975	2975	2975	0
500	20231106	120600	364091455	2975	2980	2980	2975	1397
501	20231106	120500	359928495	2985	2985	2985	2985	1078
502	20231106	120400	356710665	2985	2985	2985	2985	0
503	20231106	120300	356710665	2985	2985	2985	2985	0
504	20231106	120200	356710665	2985	2985	2985	2985	401
505	20231106	120100	355513680	2985	2985	2985	2985	600
506	20231106	120000	353722680	3000	3000	3000	3000	0
507	20231106	115900	353722680	3000	2985	3000	2985	7
508	20231106	115800	353701710	2985	2985	2985	2985	0
509	20231106	115700	353701710	2985	2995	2995	2985	1149
510	20231106	115600	350267015	3000	3000	3000	3000	0
511	20231106	115500	350267015	3000	3000	3000	3000	0
512	20231106	115400	350267015	3000	3000	3000	3000	4
513	20231106	115300	350255015	3000	3000	3000	3000	0
514	20231106	115200	350255015	3000	3000	3000	3000	11
515	20231106	115100	350222015	3000	2995	3000	2995	90
516	20231106	115000	349952315	2995	2995	2995	2995	0
517	20231106	114900	349952315	2995	3000	3000	2995	264
518	20231106	114800	349161535	2995	2995	2995	2995	11
519	20231106	114700	349128590	3000	2995	3000	2995	15
520	20231106	114600	349083650	2995	2995	2995	2995	50
521	20231106	114500	348933900	2995	2995	2995	2995	100
522	20231106	114400	348634400	2990	2990	2990	2990	14
523	20231106	114300	348592540	2990	2990	2990	2990	21
524	20231106	114200	348529750	2990	2990	2990	2990	0
525	20231106	114100	348529750	2990	2990	2990	2990	8
526	20231106	114000	348505830	2985	2990	2990	2985	1287
527	20231106	113900	344663975	2995	2995	2995	2995	0
528	20231106	113800	344663975	2995	2995	2995	2995	0
529	20231106	113700	344663975	2995	2990	2995	2990	414
530	20231106	113600	343426065	2990	2985	2990	2985	160
531	20231106	113500	342948165	2985	2985	2985	2985	0
532	20231106	113400	342948165	2985	3000	3000	2985	183
533	20231106	113300	342400430	3000	3000	3000	3000	355
534	20231106	113200	341335430	3000	2995	3000	2995	752
535	20231106	113100	339080685	2985	2985	2985	2985	3613
536	20231106	113000	328295880	2985	2990	2990	2985	350
537	20231106	112900	327250345	2990	2990	2990	2990	46
538	20231106	112800	327112805	2985	3000	3000	2985	1866
539	20231106	112700	321524450	3000	3000	3000	2995	1136
540	20231106	112600	318116705	3000	3000	3005	3000	3088
541	20231106	112500	308852605	3000	3000	3000	3000	550
542	20231106	112400	307202605	3000	2995	3000	2995	176
543	20231106	112300	306674830	2995	2995	2995	2995	776
544	20231106	112200	304350710	2995	2995	2995	2995	1
545	20231106	112100	304347715	3000	3000	3000	3000	9
546	20231106	112000	304320715	3005	3005	3005	3005	332
547	20231106	111900	303323055	3005	3005	3005	3005	10
548	20231106	111800	303293005	3010	2990	3010	2990	7659
549	20231106	111700	280338360	2985	2990	2990	2985	2244
550	20231106	111600	273637730	2990	2990	2990	2990	855
551	20231106	111500	271081280	2990	2995	2995	2990	167
552	20231106	111400	270581400	2995	2995	2995	2995	0
553	20231106	111300	270581400	2995	2995	2995	2995	53
554	20231106	111200	270422665	2990	2990	2990	2990	50
555	20231106	111100	270273165	2985	2985	2985	2985	1
556	20231106	111000	270270180	3000	3000	3000	3000	0
557	20231106	110900	270270180	3000	3000	3000	3000	0
558	20231106	110800	270270180	3000	2990	3000	2990	540
559	20231106	110700	268651260	2990	2990	2990	2990	1012
560	20231106	110600	265625380	2990	2990	2990	2990	0
561	20231106	110500	265625380	2990	2990	2990	2985	73
562	20231106	110400	265407360	2985	2985	2985	2985	47
563	20231106	110300	265267065	2980	2980	2980	2980	21
564	20231106	110200	265204485	2975	2975	2975	2975	0
565	20231106	110100	265204485	2975	3000	3000	2975	2501
566	20231106	110000	257758895	2985	2985	2985	2985	5
567	20231106	105900	257743970	2985	3020	3030	2985	2917
568	20231106	105800	248941775	3015	2970	3015	2970	20521
569	20231106	105700	187538905	2970	2970	2970	2970	926
570	20231106	105600	184788685	2970	2970	2970	2970	0
571	20231106	105500	184788685	2970	2970	2970	2970	0
572	20231106	105400	184788685	2970	2960	2970	2960	300
573	20231106	105300	183899685	2960	2960	2960	2960	1015
574	20231106	105200	180895285	2960	2960	2960	2960	100
575	20231106	105100	180599285	2970	2970	2970	2970	103
576	20231106	105000	180293375	2970	2970	2970	2970	100
577	20231106	104900	179996375	2970	2970	2970	2970	1
578	20231106	104800	179993405	2970	2970	2970	2970	0
579	20231106	104700	179993405	2970	2960	2970	2960	290
580	20231106	104600	179132705	2970	2970	2975	2970	1017
581	20231106	104500	176112130	2975	2975	2975	2975	0
582	20231106	104400	176112130	2975	2975	2980	2975	16
583	20231106	104300	176064505	2980	2970	2980	2970	255
584	20231106	104200	175306855	2970	2970	2980	2970	72
585	20231106	104100	175092795	2975	2975	2975	2975	0
586	20231106	104000	175092795	2975	2970	2975	2970	4200
587	20231106	103900	162605200	2970	2970	2970	2970	0
588	20231106	103800	162605200	2970	2960	2970	2960	9
589	20231106	103700	162578500	2960	2960	2960	2960	0
590	20231106	103600	162578500	2960	2960	2960	2960	2041
591	20231106	103500	156537140	2960	2960	2960	2960	0
592	20231106	103400	156537140	2960	2960	2960	2960	0
593	20231106	103300	156537140	2960	2960	2960	2960	149
594	20231106	103200	156096100	2960	2965	2965	2960	1345
595	20231106	103100	152109895	2970	2970	2970	2970	3
596	20231106	103000	152100985	2970	2970	2970	2970	0
597	20231106	102900	152100985	2970	2970	2970	2970	137
598	20231106	102800	151694095	2970	2975	2975	2970	58
599	20231106	102700	151521815	2975	2965	2975	2960	179
600	20231106	102600	150991065	2960	2960	2960	2960	56
601	20231106	102500	150825305	2965	2965	2965	2965	0
602	20231106	102400	150825305	2965	2965	2965	2965	1
603	20231106	102300	150822340	2965	2965	2965	2965	465
604	20231106	102200	149443615	2975	2975	2975	2975	0
605	20231106	102100	149443615	2975	2975	2975	2975	120
606	20231106	102000	149086615	2980	2975	2980	2975	190
607	20231106	101900	148520775	2980	2970	2980	2970	3076
608	20231106	101800	139368395	2960	2960	2960	2960	0
609	20231106	101700	139368395	2960	2960	2960	2960	0
610	20231106	101600	139368395	2960	2960	2960	2960	10
611	20231106	101500	139338795	2960	2960	2960	2960	100
612	20231106	101400	139042795	2960	2965	2965	2960	765
613	20231106	101300	136777495	2960	2960	2960	2960	91
614	20231106	101200	136508135	2960	2960	2960	2960	1
615	20231106	101100	136505175	2955	2955	2955	2955	0
616	20231106	101000	136505175	2955	2965	2965	2955	1243
617	20231106	100900	132829880	2965	2965	2965	2965	41
618	20231106	100800	132708315	2965	2965	2965	2965	0
619	20231106	100700	132708315	2965	2955	2965	2955	3274
620	20231106	100600	123015285	2955	2955	2955	2955	4
621	20231106	100500	123003465	2955	2955	2955	2955	53
622	20231106	100400	122846850	2955	2955	2955	2955	100
623	20231106	100300	122551350	2955	2955	2955	2955	0
624	20231106	100200	122551350	2955	2955	2955	2955	3
625	20231106	100100	122542485	2955	2955	2955	2955	60
626	20231106	100000	122365185	2935	2935	2935	2935	0
627	20231106	095900	122365185	2935	2935	2935	2935	1
628	20231106	095800	122362250	2955	2955	2955	2955	0
629	20231106	095700	122362250	2955	2955	2955	2955	35
630	20231106	095600	122258825	2940	2940	2940	2940	254
631	20231106	095500	121512065	2940	2940	2940	2940	0
632	20231106	095400	121512065	2940	2940	2940	2940	5
633	20231106	095300	121497365	2940	2940	2940	2940	0
634	20231106	095200	121497365	2940	2945	2945	2940	1115
635	20231106	095100	118214390	2945	2945	2945	2945	1072
636	20231106	095000	115057350	2945	2945	2945	2945	182
637	20231106	094900	114521360	2945	2945	2945	2945	0
638	20231106	094800	114521360	2945	2945	2945	2945	1
639	20231106	094700	114518415	2960	2960	2960	2960	0
640	20231106	094600	114518415	2960	2960	2960	2960	0
641	20231106	094500	114518415	2960	2955	2960	2955	80
642	20231106	094400	114281865	2960	2960	2960	2960	0
643	20231106	094300	114281865	2960	2960	2960	2960	101
644	20231106	094200	113982905	2960	2965	2965	2960	32
645	20231106	094100	113888035	2955	2960	2960	2955	20
646	20231106	094000	113828855	2975	2955	2975	2955	2951
647	20231106	093900	105095680	2955	2950	2955	2950	125
648	20231106	093800	104726320	2955	2955	2955	2955	0
649	20231106	093700	104726320	2955	2935	2955	2935	7
650	20231106	093600	104705755	2955	2950	2955	2950	1981
651	20231106	093500	98852425	2935	2950	2950	2935	840
652	20231106	093400	96385060	2950	2950	2950	2950	539
653	20231106	093300	94795010	2950	2950	2950	2950	134
654	20231106	093200	94399710	2955	2955	2955	2955	957
655	20231106	093100	91571775	2940	2945	2950	2940	2713
656	20231106	093000	83590675	2940	2940	2940	2940	115
657	20231106	092900	83252575	2940	2940	2940	2940	14
658	20231106	092800	83211415	2935	2925	2935	2920	145
659	20231106	092700	82786180	2915	2915	2915	2915	0
660	20231106	092600	82786180	2915	2915	2915	2915	0
661	20231106	092500	82786180	2915	2915	2915	2915	1020
662	20231106	092400	79812880	2915	2915	2915	2915	2001
663	20231106	092300	73979965	2915	2915	2915	2915	200
664	20231106	092200	73396965	2915	2915	2915	2915	0
665	20231106	092100	73396965	2915	2935	2945	2915	872
666	20231106	092000	70851815	2915	2920	2945	2915	1012
667	20231106	091900	67897520	2920	2945	2945	2920	33
668	20231106	091800	67800360	2945	2950	2950	2945	189
669	20231106	091700	67243695	2960	2955	2960	2955	153
670	20231106	091600	66790840	2955	2955	2955	2955	256
671	20231106	091500	66034360	2955	2955	2955	2955	234
672	20231106	091400	65342890	2955	2945	2955	2945	136
673	20231106	091300	64942170	2945	2930	2950	2930	2711
674	20231106	091200	56962515	2930	2930	2940	2930	113
675	20231106	091100	56630545	2930	2930	2930	2930	100
676	20231106	091000	56337545	2945	2930	2945	2930	105
677	20231106	090900	56028845	2930	2930	2930	2930	5
678	20231106	090800	56014195	2930	2915	2940	2915	3460
679	20231106	090700	45888385	2915	2915	2935	2915	2539
680	20231106	090600	38482580	2935	2935	2935	2915	13
681	20231106	090500	38444625	2935	2935	2935	2915	845
682	20231106	090400	35971835	2935	2935	2935	2935	4
683	20231106	090300	35960095	2930	2910	2935	2910	4141
684	20231106	090200	23851760	2910	2940	2940	2910	6481
685	20231106	090100	4970570	2915	2925	2925	2915	640
686	20231106	090000	3103410	2945	2940	2945	2915	1055