KissMeData/017000/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190100	140637220	3570	3570	3570	3570	1337
3	20231103	190000	140637220	3570	3570	3570	3570	0
4	20231103	185900	140637220	3570	3570	3570	3570	0
5	20231103	185800	140637220	3570	3570	3570	3570	0
6	20231103	185700	140637220	3570	3570	3570	3570	0
7	20231103	185600	140637220	3570	3570	3570	3570	0
8	20231103	185500	140637220	3570	3570	3570	3570	0
9	20231103	185400	140637220	3570	3570	3570	3570	0
10	20231103	185300	140637220	3570	3570	3570	3570	0
11	20231103	185200	140637220	3570	3570	3570	3570	0
12	20231103	185100	140637220	3570	3570	3570	3570	0
13	20231103	185000	140637220	3570	3570	3570	3570	0
14	20231103	184900	140637220	3570	3570	3570	3570	0
15	20231103	184800	140637220	3570	3570	3570	3570	0
16	20231103	184700	140637220	3570	3570	3570	3570	0
17	20231103	184600	140637220	3570	3570	3570	3570	0
18	20231103	184500	140637220	3570	3570	3570	3570	0
19	20231103	184400	140637220	3570	3570	3570	3570	0
20	20231103	184300	140637220	3570	3570	3570	3570	0
21	20231103	184200	140637220	3570	3570	3570	3570	0
22	20231103	184100	140637220	3570	3570	3570	3570	0
23	20231103	184000	140637220	3570	3570	3570	3570	0
24	20231103	183900	140637220	3570	3570	3570	3570	0
25	20231103	183800	140637220	3570	3570	3570	3570	0
26	20231103	183700	140637220	3570	3570	3570	3570	0
27	20231103	183600	140637220	3570	3570	3570	3570	0
28	20231103	183500	140637220	3570	3570	3570	3570	0
29	20231103	183400	140637220	3570	3570	3570	3570	0
30	20231103	183300	140637220	3570	3570	3570	3570	0
31	20231103	183200	140637220	3570	3570	3570	3570	0
32	20231103	183100	140637220	3570	3570	3570	3570	1337
33	20231103	183000	140637220	3570	3570	3570	3570	0
34	20231103	182900	140637220	3570	3570	3570	3570	0
35	20231103	182800	140637220	3570	3570	3570	3570	0
36	20231103	182700	140637220	3570	3570	3570	3570	0
37	20231103	182600	140637220	3570	3570	3570	3570	0
38	20231103	182500	140637220	3570	3570	3570	3570	0
39	20231103	182400	140637220	3570	3570	3570	3570	0
40	20231103	182300	140637220	3570	3570	3570	3570	0
41	20231103	182200	140637220	3570	3570	3570	3570	0
42	20231103	182100	140637220	3570	3570	3570	3570	0
43	20231103	182000	140637220	3570	3570	3570	3570	0
44	20231103	181900	140637220	3570	3570	3570	3570	0
45	20231103	181800	140637220	3570	3570	3570	3570	0
46	20231103	181700	140637220	3570	3570	3570	3570	0
47	20231103	181600	140637220	3570	3570	3570	3570	0
48	20231103	181500	140637220	3570	3570	3570	3570	0
49	20231103	181400	140637220	3570	3570	3570	3570	0
50	20231103	181300	140637220	3570	3570	3570	3570	0
51	20231103	181200	140637220	3570	3570	3570	3570	0
52	20231103	181100	140637220	3570	3570	3570	3570	0
53	20231103	181000	140637220	3570	3570	3570	3570	0
54	20231103	180900	140637220	3570	3570	3570	3570	0
55	20231103	180800	140637220	3570	3570	3570	3570	0
56	20231103	180700	140637220	3570	3570	3570	3570	0
57	20231103	180600	140637220	3570	3570	3570	3570	0
58	20231103	180500	140637220	3570	3570	3570	3570	0
59	20231103	180400	140637220	3570	3570	3570	3570	0
60	20231103	180300	140637220	3570	3570	3570	3570	0
61	20231103	180200	140637220	3570	3570	3570	3570	0
62	20231103	180100	140637220	3570	3570	3570	3570	1337
63	20231103	180000	140637220	3570	3570	3570	3570	0
64	20231103	175900	140637220	3570	3570	3570	3570	0
65	20231103	175800	140637220	3570	3570	3570	3570	0
66	20231103	175700	140637220	3570	3570	3570	3570	0
67	20231103	175600	140637220	3570	3570	3570	3570	0
68	20231103	175500	140637220	3570	3570	3570	3570	0
69	20231103	175400	140637220	3570	3570	3570	3570	0
70	20231103	175300	140637220	3570	3570	3570	3570	0
71	20231103	175200	140637220	3570	3570	3570	3570	0
72	20231103	175100	140637220	3570	3570	3570	3570	0
73	20231103	175000	140637220	3570	3570	3570	3570	0
74	20231103	174900	140637220	3570	3570	3570	3570	0
75	20231103	174800	140637220	3570	3570	3570	3570	0
76	20231103	174700	140637220	3570	3570	3570	3570	0
77	20231103	174600	140637220	3570	3570	3570	3570	0
78	20231103	174500	140637220	3570	3570	3570	3570	0
79	20231103	174400	140637220	3570	3570	3570	3570	0
80	20231103	174300	140637220	3570	3570	3570	3570	0
81	20231103	174200	140637220	3570	3570	3570	3570	0
82	20231103	174100	140637220	3570	3570	3570	3570	0
83	20231103	174000	140637220	3570	3570	3570	3570	0
84	20231103	173900	140637220	3570	3570	3570	3570	0
85	20231103	173800	140637220	3570	3570	3570	3570	0
86	20231103	173700	140637220	3570	3570	3570	3570	0
87	20231103	173600	140637220	3570	3570	3570	3570	0
88	20231103	173500	140637220	3570	3570	3570	3570	0
89	20231103	173400	140637220	3570	3570	3570	3570	0
90	20231103	173300	140637220	3570	3570	3570	3570	0
91	20231103	173200	140637220	3570	3570	3570	3570	0
92	20231103	173100	140637220	3570	3570	3570	3570	1337
93	20231103	173000	140637220	3570	3570	3570	3570	0
94	20231103	172900	140637220	3570	3570	3570	3570	0
95	20231103	172800	140637220	3570	3570	3570	3570	0
96	20231103	172700	140637220	3570	3570	3570	3570	0
97	20231103	172600	140637220	3570	3570	3570	3570	0
98	20231103	172500	140637220	3570	3570	3570	3570	0
99	20231103	172400	140637220	3570	3570	3570	3570	0
100	20231103	172300	140637220	3570	3570	3570	3570	0
101	20231103	172200	140637220	3570	3570	3570	3570	0
102	20231103	172100	140637220	3570	3570	3570	3570	0
103	20231103	172000	140637220	3570	3570	3570	3570	0
104	20231103	171900	140637220	3570	3570	3570	3570	0
105	20231103	171800	140637220	3570	3570	3570	3570	0
106	20231103	171700	140637220	3570	3570	3570	3570	0
107	20231103	171600	140637220	3570	3570	3570	3570	0
108	20231103	171500	140637220	3570	3570	3570	3570	0
109	20231103	171400	140637220	3570	3570	3570	3570	0
110	20231103	171300	140637220	3570	3570	3570	3570	0
111	20231103	171200	140637220	3570	3570	3570	3570	0
112	20231103	171100	140637220	3570	3570	3570	3570	0
113	20231103	171000	140637220	3570	3570	3570	3570	0
114	20231103	170900	140637220	3570	3570	3570	3570	0
115	20231103	170800	140637220	3570	3570	3570	3570	0
116	20231103	170700	140637220	3570	3570	3570	3570	0
117	20231103	170600	140637220	3570	3570	3570	3570	0
118	20231103	170500	140637220	3570	3570	3570	3570	0
119	20231103	170400	140637220	3570	3570	3570	3570	0
120	20231103	170300	140637220	3570	3570	3570	3570	0
121	20231103	170200	140637220	3570	3570	3570	3570	0
122	20231103	170100	140637220	3570	3570	3570	3570	1337
123	20231103	170000	140637220	3570	3570	3570	3570	0
124	20231103	165900	140637220	3570	3570	3570	3570	0
125	20231103	165800	140637220	3570	3570	3570	3570	0
126	20231103	165700	140637220	3570	3570	3570	3570	0
127	20231103	165600	140637220	3570	3570	3570	3570	0
128	20231103	165500	140637220	3570	3570	3570	3570	0
129	20231103	165400	140637220	3570	3570	3570	3570	0
130	20231103	165300	140637220	3570	3570	3570	3570	0
131	20231103	165200	140637220	3570	3570	3570	3570	0
132	20231103	165100	140637220	3570	3570	3570	3570	0
133	20231103	165000	140637220	3570	3570	3570	3570	0
134	20231103	164900	140637220	3570	3570	3570	3570	0
135	20231103	164800	140637220	3570	3570	3570	3570	0
136	20231103	164700	140637220	3570	3570	3570	3570	0
137	20231103	164600	140637220	3570	3570	3570	3570	0
138	20231103	164500	140637220	3570	3570	3570	3570	0
139	20231103	164400	140637220	3570	3570	3570	3570	0
140	20231103	164300	140637220	3570	3570	3570	3570	0
141	20231103	164200	140637220	3570	3570	3570	3570	0
142	20231103	164100	140637220	3570	3570	3570	3570	0
143	20231103	164000	140637220	3570	3570	3570	3570	0
144	20231103	163900	140637220	3570	3570	3570	3570	0
145	20231103	163800	140637220	3570	3570	3570	3570	0
146	20231103	163700	140637220	3570	3570	3570	3570	0
147	20231103	163600	140637220	3570	3570	3570	3570	0
148	20231103	163500	140637220	3570	3570	3570	3570	0
149	20231103	163400	140637220	3570	3570	3570	3570	0
150	20231103	163300	140637220	3570	3570	3570	3570	0
151	20231103	163200	140637220	3570	3570	3570	3570	0
152	20231103	163100	140637220	3570	3570	3570	3570	1337
153	20231103	163000	140637220	3570	3570	3570	3570	0
154	20231103	162900	140637220	3570	3570	3570	3570	0
155	20231103	162800	140637220	3570	3570	3570	3570	0
156	20231103	162700	140637220	3570	3570	3570	3570	0
157	20231103	162600	140637220	3570	3570	3570	3570	0
158	20231103	162500	140637220	3570	3570	3570	3570	0
159	20231103	162400	140637220	3570	3570	3570	3570	0
160	20231103	162300	140637220	3570	3570	3570	3570	0
161	20231103	162200	140637220	3570	3570	3570	3570	0
162	20231103	162100	140637220	3570	3570	3570	3570	0
163	20231103	162000	140637220	3570	3570	3570	3570	0
164	20231103	161900	140637220	3570	3570	3570	3570	0
165	20231103	161800	140637220	3570	3570	3570	3570	0
166	20231103	161700	140637220	3570	3570	3570	3570	0
167	20231103	161600	140637220	3570	3570	3570	3570	0
168	20231103	161500	140637220	3570	3570	3570	3570	0
169	20231103	161400	140637220	3570	3570	3570	3570	0
170	20231103	161300	140637220	3570	3570	3570	3570	0
171	20231103	161200	140637220	3570	3570	3570	3570	0
172	20231103	161100	140637220	3570	3570	3570	3570	0
173	20231103	161000	140637220	3570	3570	3570	3570	0
174	20231103	160900	140637220	3570	3570	3570	3570	0
175	20231103	160800	140637220	3570	3570	3570	3570	0
176	20231103	160700	140637220	3570	3570	3570	3570	0
177	20231103	160600	140637220	3570	3570	3570	3570	0
178	20231103	160500	140637220	3570	3570	3570	3570	0
179	20231103	160400	140637220	3570	3570	3570	3570	0
180	20231103	160300	140637220	3570	3570	3570	3570	0
181	20231103	160200	140637220	3570	3570	3570	3570	0
182	20231103	160100	140637220	3570	3570	3570	3570	1337
183	20231103	160000	140637220	3570	3570	3570	3570	0
184	20231103	155900	140637220	3570	3570	3570	3570	0
185	20231103	155800	140637220	3570	3570	3570	3570	0
186	20231103	155700	140637220	3570	3570	3570	3570	0
187	20231103	155600	140637220	3570	3570	3570	3570	0
188	20231103	155500	140637220	3570	3570	3570	3570	0
189	20231103	155400	140637220	3570	3570	3570	3570	0
190	20231103	155300	140637220	3570	3570	3570	3570	0
191	20231103	155200	140637220	3570	3570	3570	3570	0
192	20231103	155100	140637220	3570	3570	3570	3570	0
193	20231103	155000	140637220	3570	3570	3570	3570	0
194	20231103	154900	140637220	3570	3570	3570	3570	0
195	20231103	154800	140637220	3570	3570	3570	3570	0
196	20231103	154700	140637220	3570	3570	3570	3570	0
197	20231103	154600	140637220	3570	3570	3570	3570	0
198	20231103	154500	140637220	3570	3570	3570	3570	0
199	20231103	154400	140637220	3570	3570	3570	3570	0
200	20231103	154300	140637220	3570	3570	3570	3570	0
201	20231103	154200	140637220	3570	3570	3570	3570	0
202	20231103	154100	140637220	3570	3570	3570	3570	0
203	20231103	154000	140637220	3570	3570	3570	3570	0
204	20231103	153900	140637220	3570	3570	3570	3570	0
205	20231103	153800	140637220	3570	3570	3570	3570	0
206	20231103	153700	140637220	3570	3570	3570	3570	0
207	20231103	153600	140637220	3570	3570	3570	3570	0
208	20231103	153500	140637220	3570	3570	3570	3570	0
209	20231103	153400	140637220	3570	3570	3570	3570	0
210	20231103	153300	140637220	3570	3570	3570	3570	0
211	20231103	153200	140637220	3570	3570	3570	3570	0
212	20231103	153100	140637220	3570	3570	3570	3570	1337
213	20231103	153000	140637220	3570	3570	3570	3570	1337
214	20231103	152900	135864130	3565	3565	3565	3565	0
215	20231103	152800	135864130	3565	3565	3565	3565	0
216	20231103	152700	135864130	3565	3565	3565	3565	0
217	20231103	152600	135864130	3565	3565	3565	3565	0
218	20231103	152500	135864130	3565	3565	3565	3565	0
219	20231103	152400	135864130	3565	3565	3565	3565	0
220	20231103	152300	135864130	3565	3565	3565	3565	0
221	20231103	152200	135864130	3565	3565	3565	3565	0
222	20231103	152100	135864130	3565	3565	3565	3565	0
223	20231103	152000	135864130	3565	3565	3565	3565	0
224	20231103	151900	135864130	3565	3550	3565	3550	143
225	20231103	151800	135356300	3555	3555	3555	3555	36
226	20231103	151700	135228320	3565	3565	3565	3565	0
227	20231103	151600	135228320	3565	3560	3565	3560	70
228	20231103	151500	134978775	3565	3565	3565	3565	0
229	20231103	151400	134978775	3565	3565	3565	3565	0
230	20231103	151300	134978775	3565	3565	3565	3565	0
231	20231103	151200	134978775	3565	3565	3565	3565	1
232	20231103	151100	134975210	3555	3555	3555	3555	0
233	20231103	151000	134975210	3555	3560	3560	3555	671
234	20231103	150900	132588565	3565	3565	3565	3565	0
235	20231103	150800	132588565	3565	3565	3565	3565	0
236	20231103	150700	132588565	3565	3565	3565	3565	0
237	20231103	150600	132588565	3565	3565	3565	3565	0
238	20231103	150500	132588565	3565	3565	3565	3565	0
239	20231103	150400	132588565	3565	3565	3565	3565	0
240	20231103	150300	132588565	3565	3565	3565	3565	10
241	20231103	150200	132552915	3565	3565	3565	3565	570
242	20231103	150100	130520865	3570	3570	3570	3570	0
243	20231103	150000	130520865	3570	3570	3570	3570	0
244	20231103	145900	130520865	3570	3570	3570	3570	5
245	20231103	145800	130503015	3570	3570	3570	3570	0
246	20231103	145700	130503015	3570	3570	3570	3570	0
247	20231103	145600	130503015	3570	3570	3570	3570	0
248	20231103	145500	130503015	3570	3570	3570	3570	1
249	20231103	145400	130499445	3570	3570	3570	3570	0
250	20231103	145300	130499445	3570	3570	3570	3570	0
251	20231103	145200	130499445	3570	3570	3570	3570	0
252	20231103	145100	130499445	3570	3570	3570	3570	25
253	20231103	145000	130410195	3575	3575	3575	3575	0
254	20231103	144900	130410195	3575	3565	3575	3565	84
255	20231103	144800	130110715	3565	3565	3565	3565	11
256	20231103	144700	130071500	3565	3565	3565	3565	0
257	20231103	144600	130071500	3565	3565	3565	3565	0
258	20231103	144500	130071500	3565	3565	3565	3565	0
259	20231103	144400	130071500	3565	3565	3565	3565	0
260	20231103	144300	130071500	3565	3565	3565	3565	0
261	20231103	144200	130071500	3565	3565	3565	3565	60
262	20231103	144100	129857600	3575	3575	3575	3575	0
263	20231103	144000	129857600	3575	3575	3575	3575	0
264	20231103	143900	129857600	3575	3575	3575	3575	15
265	20231103	143800	129803975	3575	3575	3575	3575	8
266	20231103	143700	129775375	3570	3570	3570	3570	0
267	20231103	143600	129775375	3570	3570	3570	3570	84
268	20231103	143500	129475495	3570	3570	3570	3570	8
269	20231103	143400	129446935	3565	3565	3565	3565	0
270	20231103	143300	129446935	3565	3565	3565	3565	0
271	20231103	143200	129446935	3565	3565	3565	3565	50
272	20231103	143100	129268685	3565	3570	3570	3565	300
273	20231103	143000	128199165	3570	3570	3570	3570	0
274	20231103	142900	128199165	3570	3570	3570	3570	0
275	20231103	142800	128199165	3570	3570	3570	3570	0
276	20231103	142700	128199165	3570	3570	3570	3570	9
277	20231103	142600	128167035	3570	3570	3570	3570	1
278	20231103	142500	128163465	3575	3575	3575	3575	0
279	20231103	142400	128163465	3575	3575	3575	3575	0
280	20231103	142300	128163465	3575	3575	3575	3575	0
281	20231103	142200	128163465	3575	3575	3575	3575	0
282	20231103	142100	128163465	3575	3575	3575	3575	0
283	20231103	142000	128163465	3575	3575	3575	3575	0
284	20231103	141900	128163465	3575	3575	3575	3575	102
285	20231103	141800	127798815	3575	3575	3575	3575	1
286	20231103	141700	127795240	3575	3575	3575	3575	0
287	20231103	141600	127795240	3575	3575	3575	3575	15
288	20231103	141500	127741615	3575	3575	3575	3575	0
289	20231103	141400	127741615	3575	3575	3575	3575	0
290	20231103	141300	127741615	3575	3575	3575	3575	0
291	20231103	141200	127741615	3575	3575	3575	3575	0
292	20231103	141100	127741615	3575	3575	3575	3575	0
293	20231103	141000	127741615	3575	3575	3575	3575	0
294	20231103	140900	127741615	3575	3575	3575	3575	50
295	20231103	140800	127562865	3575	3575	3575	3575	0
296	20231103	140700	127562865	3575	3575	3575	3575	0
297	20231103	140600	127562865	3575	3575	3575	3575	0
298	20231103	140500	127562865	3575	3575	3575	3575	0
299	20231103	140400	127562865	3575	3575	3575	3575	0
300	20231103	140300	127562865	3575	3575	3575	3575	50
301	20231103	140200	127384115	3575	3575	3575	3575	0
302	20231103	140100	127384115	3575	3570	3575	3570	835
303	20231103	140000	124399620	3575	3575	3575	3575	0
304	20231103	135900	124399620	3575	3575	3575	3575	279
305	20231103	135800	123402195	3575	3575	3575	3575	0
306	20231103	135700	123402195	3575	3575	3575	3575	0
307	20231103	135600	123402195	3575	3575	3575	3575	0
308	20231103	135500	123402195	3575	3575	3575	3575	0
309	20231103	135400	123402195	3575	3575	3575	3575	0
310	20231103	135300	123402195	3575	3575	3575	3575	5
311	20231103	135200	123384320	3575	3575	3575	3575	0
312	20231103	135100	123384320	3575	3575	3575	3575	0
313	20231103	135000	123384320	3575	3575	3575	3575	0
314	20231103	134900	123384320	3575	3575	3575	3575	0
315	20231103	134800	123384320	3575	3575	3575	3575	0
316	20231103	134700	123384320	3575	3575	3575	3575	0
317	20231103	134600	123384320	3575	3575	3575	3575	70
318	20231103	134500	123134070	3575	3575	3575	3575	0
319	20231103	134400	123134070	3575	3575	3575	3575	1
320	20231103	134300	123130495	3560	3560	3560	3560	27
321	20231103	134200	123034375	3575	3575	3575	3575	0
322	20231103	134100	123034375	3575	3575	3575	3575	1
323	20231103	134000	123030800	3560	3560	3560	3560	211
324	20231103	133900	122279640	3560	3560	3560	3560	0
325	20231103	133800	122279640	3560	3560	3560	3560	0
326	20231103	133700	122279640	3560	3570	3570	3560	1006
327	20231103	133600	118698200	3570	3570	3570	3570	0
328	20231103	133500	118698200	3570	3570	3570	3570	0
329	20231103	133400	118698200	3570	3570	3570	3570	0
330	20231103	133300	118698200	3570	3570	3570	3570	0
331	20231103	133200	118698200	3570	3570	3570	3570	1
332	20231103	133100	118694630	3580	3580	3580	3580	0
333	20231103	133000	118694630	3580	3580	3580	3580	0
334	20231103	132900	118694630	3580	3580	3580	3580	0
335	20231103	132800	118694630	3580	3580	3580	3580	0
336	20231103	132700	118694630	3580	3580	3580	3580	25
337	20231103	132600	118605130	3580	3580	3580	3580	1
338	20231103	132500	118601550	3580	3580	3580	3580	1
339	20231103	132400	118597970	3555	3555	3555	3555	0
340	20231103	132300	118597970	3555	3555	3555	3555	0
341	20231103	132200	118597970	3555	3555	3555	3555	0
342	20231103	132100	118597970	3555	3560	3560	3555	1500
343	20231103	132000	113265100	3560	3575	3575	3560	24
344	20231103	131900	113179360	3585	3585	3585	3585	0
345	20231103	131800	113179360	3585	3585	3585	3585	200
346	20231103	131700	112462360	3585	3585	3585	3585	29
347	20231103	131600	112358395	3575	3575	3575	3575	0
348	20231103	131500	112358395	3575	3575	3575	3575	0
349	20231103	131400	112358395	3575	3575	3575	3575	0
350	20231103	131300	112358395	3575	3575	3575	3575	0
351	20231103	131200	112358395	3575	3575	3575	3575	0
352	20231103	131100	112358395	3575	3565	3575	3565	1000
353	20231103	131000	108786395	3560	3560	3560	3560	0
354	20231103	130900	108786395	3560	3560	3560	3560	472
355	20231103	130800	107106075	3555	3555	3555	3555	0
356	20231103	130700	107106075	3555	3555	3555	3555	0
357	20231103	130600	107106075	3555	3550	3555	3550	175
358	20231103	130500	106483955	3555	3555	3555	3555	21
359	20231103	130400	106409300	3555	3555	3555	3555	5
360	20231103	130300	106391525	3560	3560	3560	3560	16
361	20231103	130200	106334565	3560	3560	3560	3560	10
362	20231103	130100	106298965	3560	3560	3560	3560	0
363	20231103	130000	106298965	3560	3560	3560	3560	1
364	20231103	125900	106295405	3550	3550	3550	3550	0
365	20231103	125800	106295405	3550	3550	3550	3550	0
366	20231103	125700	106295405	3550	3550	3550	3550	169
367	20231103	125600	105695455	3555	3555	3555	3555	100
368	20231103	125500	105339955	3555	3555	3555	3555	0
369	20231103	125400	105339955	3555	3555	3555	3555	0
370	20231103	125300	105339955	3555	3555	3555	3555	0
371	20231103	125200	105339955	3555	3555	3555	3555	1
372	20231103	125100	105336400	3540	3550	3550	3540	2000
373	20231103	125000	98249435	3550	3550	3550	3550	0
374	20231103	124900	98249435	3550	3550	3550	3550	0
375	20231103	124800	98249435	3550	3550	3550	3550	0
376	20231103	124700	98249435	3550	3550	3550	3550	6
377	20231103	124600	98228135	3560	3560	3560	3560	0
378	20231103	124500	98228135	3560	3560	3560	3560	0
379	20231103	124400	98228135	3560	3550	3560	3550	5
380	20231103	124300	98210375	3550	3555	3555	3550	128
381	20231103	124200	97755835	3565	3565	3565	3565	0
382	20231103	124100	97755835	3565	3565	3565	3565	0
383	20231103	124000	97755835	3565	3570	3570	3565	639
384	20231103	123900	95476605	3570	3570	3570	3570	0
385	20231103	123800	95476605	3570	3570	3570	3570	0
386	20231103	123700	95476605	3570	3570	3570	3570	0
387	20231103	123600	95476605	3570	3570	3570	3570	0
388	20231103	123500	95476605	3570	3570	3570	3570	0
389	20231103	123400	95476605	3570	3570	3570	3570	0
390	20231103	123300	95476605	3570	3570	3570	3570	0
391	20231103	123200	95476605	3570	3570	3570	3570	6
392	20231103	123100	95455185	3570	3570	3570	3570	0
393	20231103	123000	95455185	3570	3570	3570	3570	5
394	20231103	122900	95437335	3580	3580	3580	3580	0
395	20231103	122800	95437335	3580	3580	3580	3580	0
396	20231103	122700	95437335	3580	3580	3580	3580	0
397	20231103	122600	95437335	3580	3580	3580	3580	0
398	20231103	122500	95437335	3580	3580	3580	3580	0
399	20231103	122400	95437335	3580	3580	3580	3580	0
400	20231103	122300	95437335	3580	3580	3580	3580	0
401	20231103	122200	95437335	3580	3580	3580	3580	0
402	20231103	122100	95437335	3580	3580	3580	3580	0
403	20231103	122000	95437335	3580	3580	3580	3580	0
404	20231103	121900	95437335	3580	3580	3580	3580	1
405	20231103	121800	95433755	3565	3565	3565	3565	0
406	20231103	121700	95433755	3565	3565	3565	3565	1
407	20231103	121600	95430190	3570	3570	3570	3570	0
408	20231103	121500	95430190	3570	3570	3570	3570	1
409	20231103	121400	95426620	3570	3570	3570	3570	0
410	20231103	121300	95426620	3570	3570	3570	3570	106
411	20231103	121200	95048200	3570	3570	3570	3570	0
412	20231103	121100	95048200	3570	3575	3575	3570	950
413	20231103	121000	91654490	3575	3575	3575	3575	1
414	20231103	120900	91650915	3590	3590	3590	3590	0
415	20231103	120800	91650915	3590	3590	3590	3590	17
416	20231103	120700	91589885	3590	3585	3590	3565	439
417	20231103	120600	90020965	3585	3585	3585	3585	0
418	20231103	120500	90020965	3585	3585	3585	3585	0
419	20231103	120400	90020965	3585	3585	3585	3585	0
420	20231103	120300	90020965	3585	3585	3585	3585	0
421	20231103	120200	90020965	3585	3585	3585	3585	0
422	20231103	120100	90020965	3585	3590	3615	3585	132
423	20231103	120000	89546065	3585	3595	3600	3585	101
424	20231103	115900	89182695	3575	3575	3575	3575	200
425	20231103	115800	88467695	3575	3575	3575	3575	25
426	20231103	115700	88378320	3600	3575	3600	3565	782
427	20231103	115600	85568005	3575	3575	3575	3575	1
428	20231103	115500	85564430	3590	3590	3590	3590	0
429	20231103	115400	85564430	3590	3590	3590	3590	50
430	20231103	115300	85384930	3590	3590	3590	3590	13
431	20231103	115200	85338260	3590	3585	3590	3585	50
432	20231103	115100	85158985	3585	3575	3585	3575	582
433	20231103	115000	83075515	3575	3570	3575	3570	1400
434	20231103	114900	78071035	3570	3555	3570	3555	50
435	20231103	114800	77892925	3555	3555	3555	3555	0
436	20231103	114700	77892925	3555	3555	3555	3555	0
437	20231103	114600	77892925	3555	3555	3555	3555	0
438	20231103	114500	77892925	3555	3555	3555	3555	500
439	20231103	114400	76115425	3555	3555	3555	3555	0
440	20231103	114300	76115425	3555	3555	3555	3555	0
441	20231103	114200	76115425	3555	3555	3555	3555	0
442	20231103	114100	76115425	3555	3555	3555	3555	0
443	20231103	114000	76115425	3555	3550	3555	3550	14
444	20231103	113900	76065665	3555	3550	3555	3550	290
445	20231103	113800	75035585	3535	3535	3535	3535	0
446	20231103	113700	75035585	3535	3535	3535	3535	0
447	20231103	113600	75035585	3535	3535	3535	3535	0
448	20231103	113500	75035585	3535	3535	3535	3535	0
449	20231103	113400	75035585	3535	3535	3535	3535	0
450	20231103	113300	75035585	3535	3535	3535	3535	5
451	20231103	113200	75017910	3550	3545	3550	3545	142
452	20231103	113100	74514320	3540	3540	3540	3540	209
453	20231103	113000	73774460	3540	3535	3540	3530	670
454	20231103	112900	71404000	3535	3535	3535	3535	1
455	20231103	112800	71400465	3535	3535	3535	3535	1
456	20231103	112700	71396930	3540	3540	3540	3540	1
457	20231103	112600	71393390	3535	3535	3535	3535	2
458	20231103	112500	71386320	3540	3540	3540	3540	115
459	20231103	112400	70979220	3535	3535	3535	3535	0
460	20231103	112300	70979220	3535	3535	3535	3535	0
461	20231103	112200	70979220	3535	3535	3535	3535	186
462	20231103	112100	70321710	3535	3535	3535	3535	18
463	20231103	112000	70258080	3535	3535	3535	3535	0
464	20231103	111900	70258080	3535	3535	3535	3535	0
465	20231103	111800	70258080	3535	3535	3535	3535	0
466	20231103	111700	70258080	3535	3535	3535	3535	123
467	20231103	111600	69823275	3535	3530	3535	3530	773
468	20231103	111500	67092085	3530	3530	3530	3530	0
469	20231103	111400	67092085	3530	3530	3530	3530	0
470	20231103	111300	67092085	3530	3530	3530	3530	0
471	20231103	111200	67092085	3530	3530	3530	3530	0
472	20231103	111100	67092085	3530	3530	3530	3530	0
473	20231103	111000	67092085	3530	3530	3530	3530	0
474	20231103	110900	67092085	3530	3530	3530	3530	0
475	20231103	110800	67092085	3530	3530	3530	3530	0
476	20231103	110700	67092085	3530	3530	3530	3530	0
477	20231103	110600	67092085	3530	3530	3530	3530	0
478	20231103	110500	67092085	3530	3530	3530	3530	0
479	20231103	110400	67092085	3530	3530	3530	3530	0
480	20231103	110300	67092085	3530	3530	3530	3530	0
481	20231103	110200	67092085	3530	3530	3530	3530	0
482	20231103	110100	67092085	3530	3530	3530	3530	0
483	20231103	110000	67092085	3530	3530	3530	3530	0
484	20231103	105900	67092085	3530	3530	3530	3530	0
485	20231103	105800	67092085	3530	3530	3530	3530	1
486	20231103	105700	67088555	3530	3530	3530	3530	0
487	20231103	105600	67088555	3530	3530	3530	3530	0
488	20231103	105500	67088555	3530	3530	3530	3530	0
489	20231103	105400	67088555	3530	3530	3530	3530	0
490	20231103	105300	67088555	3530	3530	3530	3530	0
491	20231103	105200	67088555	3530	3530	3530	3530	0
492	20231103	105100	67088555	3530	3530	3530	3530	0
493	20231103	105000	67088555	3530	3530	3530	3530	100
494	20231103	104900	66735555	3530	3530	3530	3530	0
495	20231103	104800	66735555	3530	3530	3530	3530	0
496	20231103	104700	66735555	3530	3530	3530	3530	2
497	20231103	104600	66728495	3530	3530	3530	3530	0
498	20231103	104500	66728495	3530	3530	3530	3530	0
499	20231103	104400	66728495	3530	3530	3530	3530	0
500	20231103	104300	66728495	3530	3530	3530	3530	0
501	20231103	104200	66728495	3530	3530	3530	3530	0
502	20231103	104100	66728495	3530	3530	3530	3530	0
503	20231103	104000	66728495	3530	3530	3530	3530	23
504	20231103	103900	66647305	3530	3530	3530	3530	0
505	20231103	103800	66647305	3530	3530	3530	3530	0
506	20231103	103700	66647305	3530	3530	3530	3530	1
507	20231103	103600	66643775	3500	3500	3500	3500	14
508	20231103	103500	66594775	3530	3510	3530	3510	3384
509	20231103	103400	54716915	3510	3510	3510	3510	0
510	20231103	103300	54716915	3510	3510	3510	3510	1
511	20231103	103200	54713405	3510	3510	3510	3510	0
512	20231103	103100	54713405	3510	3510	3510	3510	3
513	20231103	103000	54702875	3530	3530	3530	3530	7
514	20231103	102900	54678165	3530	3530	3530	3530	7
515	20231103	102800	54653455	3525	3525	3525	3525	0
516	20231103	102700	54653455	3525	3525	3525	3525	0
517	20231103	102600	54653455	3525	3525	3525	3525	0
518	20231103	102500	54653455	3525	3525	3525	3525	0
519	20231103	102400	54653455	3525	3525	3525	3525	0
520	20231103	102300	54653455	3525	3525	3525	3525	38
521	20231103	102200	54519505	3525	3525	3525	3525	0
522	20231103	102100	54519505	3525	3525	3525	3525	0
523	20231103	102000	54519505	3525	3525	3525	3525	0
524	20231103	101900	54519505	3525	3525	3525	3525	1
525	20231103	101800	54515980	3530	3530	3530	3530	0
526	20231103	101700	54515980	3530	3530	3530	3530	0
527	20231103	101600	54515980	3530	3530	3530	3530	0
528	20231103	101500	54515980	3530	3530	3530	3530	0
529	20231103	101400	54515980	3530	3530	3530	3530	0
530	20231103	101300	54515980	3530	3530	3530	3530	10
531	20231103	101200	54480680	3535	3535	3535	3535	0
532	20231103	101100	54480680	3535	3535	3535	3535	10
533	20231103	101000	54445330	3530	3530	3530	3530	141
534	20231103	100900	53947600	3525	3525	3525	3525	0
535	20231103	100800	53947600	3525	3525	3525	3525	57
536	20231103	100700	53746675	3510	3510	3510	3510	0
537	20231103	100600	53746675	3510	3500	3510	3500	1638
538	20231103	100500	48005755	3500	3500	3500	3500	0
539	20231103	100400	48005755	3500	3500	3500	3500	0
540	20231103	100300	48005755	3500	3500	3500	3500	0
541	20231103	100200	48005755	3500	3500	3500	3500	14
542	20231103	100100	47956755	3500	3500	3500	3500	0
543	20231103	100000	47956755	3500	3500	3500	3500	0
544	20231103	095900	47956755	3500	3500	3500	3500	0
545	20231103	095800	47956755	3500	3485	3500	3485	74
546	20231103	095700	47698850	3485	3485	3485	3485	10
547	20231103	095600	47664000	3500	3500	3500	3500	0
548	20231103	095500	47664000	3500	3500	3500	3500	0
549	20231103	095400	47664000	3500	3500	3500	3500	0
550	20231103	095300	47664000	3500	3500	3500	3500	0
551	20231103	095200	47664000	3500	3500	3500	3500	0
552	20231103	095100	47664000	3500	3485	3500	3485	86
553	20231103	095000	47364275	3485	3490	3500	3485	2022
554	20231103	094900	40313190	3500	3500	3500	3500	0
555	20231103	094800	40313190	3500	3500	3500	3500	0
556	20231103	094700	40313190	3500	3500	3500	3500	0
557	20231103	094600	40313190	3500	3500	3500	3500	0
558	20231103	094500	40313190	3500	3500	3500	3500	2
559	20231103	094400	40306190	3490	3495	3495	3490	3060
560	20231103	094300	29618595	3495	3500	3500	3495	109
561	20231103	094200	29237145	3500	3500	3500	3500	471
562	20231103	094100	27588645	3505	3505	3505	3505	906
563	20231103	094000	24413115	3510	3520	3520	3510	610
564	20231103	093900	22271015	3520	3520	3520	3520	0
565	20231103	093800	22271015	3520	3520	3520	3520	0
566	20231103	093700	22271015	3520	3520	3520	3520	0
567	20231103	093600	22271015	3520	3520	3520	3520	0
568	20231103	093500	22271015	3520	3520	3520	3520	0
569	20231103	093400	22271015	3520	3520	3520	3520	100
570	20231103	093300	21919015	3510	3510	3510	3510	1
571	20231103	093200	21915505	3525	3525	3525	3525	0
572	20231103	093100	21915505	3525	3505	3525	3505	5
573	20231103	093000	21897960	3525	3525	3525	3525	0
574	20231103	092900	21897960	3525	3525	3525	3525	1
575	20231103	092800	21894435	3505	3505	3505	3505	5
576	20231103	092700	21876910	3530	3530	3530	3530	0
577	20231103	092600	21876910	3530	3530	3530	3530	0
578	20231103	092500	21876910	3530	3520	3530	3520	242
579	20231103	092400	21024650	3520	3520	3520	3520	268
580	20231103	092300	20081290	3520	3520	3520	3520	20
581	20231103	092200	20010890	3530	3520	3530	3520	11
582	20231103	092100	19972120	3520	3520	3520	3520	0
583	20231103	092000	19972120	3520	3520	3520	3520	0
584	20231103	091900	19972120	3520	3520	3520	3520	6
585	20231103	091800	19951000	3520	3520	3520	3520	0
586	20231103	091700	19951000	3520	3530	3530	3520	17
587	20231103	091600	19891150	3530	3505	3530	3495	807
588	20231103	091500	17056070	3505	3505	3505	3505	126
589	20231103	091400	16614440	3505	3505	3505	3505	0
590	20231103	091300	16614440	3505	3505	3505	3505	200
591	20231103	091200	15913440	3505	3525	3525	3505	116
592	20231103	091100	15506260	3525	3525	3525	3525	417
593	20231103	091000	14036335	3525	3515	3525	3515	106
594	20231103	090900	13663735	3510	3510	3510	3510	1179
595	20231103	090800	9525445	3510	3510	3510	3510	295
596	20231103	090700	8489995	3515	3515	3515	3515	77
597	20231103	090600	8219340	3520	3525	3525	3520	12
598	20231103	090500	8177070	3540	3520	3540	3515	22
599	20231103	090400	8099335	3520	3520	3520	3520	620
600	20231103	090300	5916935	3525	3530	3530	3525	553
601	20231103	090200	3967105	3530	3530	3530	3530	99
602	20231103	090100	3617635	3505	3505	3505	3505	150
603	20231103	090000	3091885	3530	3505	3530	3505	882