KissMeData/093190/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200000	144543870	5820	5820	5820	5820	188
3	20231106	195900	144543870	5820	5820	5820	5820	0
4	20231106	195800	144543870	5820	5820	5820	5820	0
5	20231106	195700	144543870	5820	5820	5820	5820	0
6	20231106	195600	144543870	5820	5820	5820	5820	0
7	20231106	195500	144543870	5820	5820	5820	5820	0
8	20231106	195400	144543870	5820	5820	5820	5820	0
9	20231106	195300	144543870	5820	5820	5820	5820	0
10	20231106	195200	144543870	5820	5820	5820	5820	0
11	20231106	195100	144543870	5820	5820	5820	5820	0
12	20231106	195000	144543870	5820	5820	5820	5820	0
13	20231106	194900	144543870	5820	5820	5820	5820	0
14	20231106	194800	144543870	5820	5820	5820	5820	0
15	20231106	194700	144543870	5820	5820	5820	5820	0
16	20231106	194600	144543870	5820	5820	5820	5820	0
17	20231106	194500	144543870	5820	5820	5820	5820	0
18	20231106	194400	144543870	5820	5820	5820	5820	0
19	20231106	194300	144543870	5820	5820	5820	5820	0
20	20231106	194200	144543870	5820	5820	5820	5820	0
21	20231106	194100	144543870	5820	5820	5820	5820	0
22	20231106	194000	144543870	5820	5820	5820	5820	0
23	20231106	193900	144543870	5820	5820	5820	5820	0
24	20231106	193800	144543870	5820	5820	5820	5820	0
25	20231106	193700	144543870	5820	5820	5820	5820	0
26	20231106	193600	144543870	5820	5820	5820	5820	0
27	20231106	193500	144543870	5820	5820	5820	5820	0
28	20231106	193400	144543870	5820	5820	5820	5820	0
29	20231106	193300	144543870	5820	5820	5820	5820	0
30	20231106	193200	144543870	5820	5820	5820	5820	0
31	20231106	193100	144543870	5820	5820	5820	5820	0
32	20231106	193000	144543870	5820	5820	5820	5820	188
33	20231106	192900	144543870	5820	5820	5820	5820	0
34	20231106	192800	144543870	5820	5820	5820	5820	0
35	20231106	192700	144543870	5820	5820	5820	5820	0
36	20231106	192600	144543870	5820	5820	5820	5820	0
37	20231106	192500	144543870	5820	5820	5820	5820	0
38	20231106	192400	144543870	5820	5820	5820	5820	0
39	20231106	192300	144543870	5820	5820	5820	5820	0
40	20231106	192200	144543870	5820	5820	5820	5820	0
41	20231106	192100	144543870	5820	5820	5820	5820	0
42	20231106	192000	144543870	5820	5820	5820	5820	0
43	20231106	191900	144543870	5820	5820	5820	5820	0
44	20231106	191800	144543870	5820	5820	5820	5820	0
45	20231106	191700	144543870	5820	5820	5820	5820	0
46	20231106	191600	144543870	5820	5820	5820	5820	0
47	20231106	191500	144543870	5820	5820	5820	5820	0
48	20231106	191400	144543870	5820	5820	5820	5820	0
49	20231106	191300	144543870	5820	5820	5820	5820	0
50	20231106	191200	144543870	5820	5820	5820	5820	0
51	20231106	191100	144543870	5820	5820	5820	5820	0
52	20231106	191000	144543870	5820	5820	5820	5820	0
53	20231106	190900	144543870	5820	5820	5820	5820	0
54	20231106	190800	144543870	5820	5820	5820	5820	0
55	20231106	190700	144543870	5820	5820	5820	5820	0
56	20231106	190600	144543870	5820	5820	5820	5820	0
57	20231106	190500	144543870	5820	5820	5820	5820	0
58	20231106	190400	144543870	5820	5820	5820	5820	0
59	20231106	190300	144543870	5820	5820	5820	5820	0
60	20231106	190200	144543870	5820	5820	5820	5820	0
61	20231106	190100	144543870	5820	5820	5820	5820	0
62	20231106	190000	144543870	5820	5820	5820	5820	188
63	20231106	185900	144543870	5820	5820	5820	5820	0
64	20231106	185800	144543870	5820	5820	5820	5820	0
65	20231106	185700	144543870	5820	5820	5820	5820	0
66	20231106	185600	144543870	5820	5820	5820	5820	0
67	20231106	185500	144543870	5820	5820	5820	5820	0
68	20231106	185400	144543870	5820	5820	5820	5820	0
69	20231106	185300	144543870	5820	5820	5820	5820	0
70	20231106	185200	144543870	5820	5820	5820	5820	0
71	20231106	185100	144543870	5820	5820	5820	5820	0
72	20231106	185000	144543870	5820	5820	5820	5820	0
73	20231106	184900	144543870	5820	5820	5820	5820	0
74	20231106	184800	144543870	5820	5820	5820	5820	0
75	20231106	184700	144543870	5820	5820	5820	5820	0
76	20231106	184600	144543870	5820	5820	5820	5820	0
77	20231106	184500	144543870	5820	5820	5820	5820	0
78	20231106	184400	144543870	5820	5820	5820	5820	0
79	20231106	184300	144543870	5820	5820	5820	5820	0
80	20231106	184200	144543870	5820	5820	5820	5820	0
81	20231106	184100	144543870	5820	5820	5820	5820	0
82	20231106	184000	144543870	5820	5820	5820	5820	0
83	20231106	183900	144543870	5820	5820	5820	5820	0
84	20231106	183800	144543870	5820	5820	5820	5820	0
85	20231106	183700	144543870	5820	5820	5820	5820	0
86	20231106	183600	144543870	5820	5820	5820	5820	0
87	20231106	183500	144543870	5820	5820	5820	5820	0
88	20231106	183400	144543870	5820	5820	5820	5820	0
89	20231106	183300	144543870	5820	5820	5820	5820	0
90	20231106	183200	144543870	5820	5820	5820	5820	0
91	20231106	183100	144543870	5820	5820	5820	5820	0
92	20231106	183000	144543870	5820	5820	5820	5820	188
93	20231106	182900	144543870	5820	5820	5820	5820	0
94	20231106	182800	144543870	5820	5820	5820	5820	0
95	20231106	182700	144543870	5820	5820	5820	5820	0
96	20231106	182600	144543870	5820	5820	5820	5820	0
97	20231106	182500	144543870	5820	5820	5820	5820	0
98	20231106	182400	144543870	5820	5820	5820	5820	0
99	20231106	182300	144543870	5820	5820	5820	5820	0
100	20231106	182200	144543870	5820	5820	5820	5820	0
101	20231106	182100	144543870	5820	5820	5820	5820	0
102	20231106	182000	144543870	5820	5820	5820	5820	0
103	20231106	181900	144543870	5820	5820	5820	5820	0
104	20231106	181800	144543870	5820	5820	5820	5820	0
105	20231106	181700	144543870	5820	5820	5820	5820	0
106	20231106	181600	144543870	5820	5820	5820	5820	0
107	20231106	181500	144543870	5820	5820	5820	5820	0
108	20231106	181400	144543870	5820	5820	5820	5820	0
109	20231106	181300	144543870	5820	5820	5820	5820	0
110	20231106	181200	144543870	5820	5820	5820	5820	0
111	20231106	181100	144543870	5820	5820	5820	5820	0
112	20231106	181000	144543870	5820	5820	5820	5820	0
113	20231106	180900	144543870	5820	5820	5820	5820	0
114	20231106	180800	144543870	5820	5820	5820	5820	0
115	20231106	180700	144543870	5820	5820	5820	5820	0
116	20231106	180600	144543870	5820	5820	5820	5820	0
117	20231106	180500	144543870	5820	5820	5820	5820	0
118	20231106	180400	144543870	5820	5820	5820	5820	0
119	20231106	180300	144543870	5820	5820	5820	5820	0
120	20231106	180200	144543870	5820	5820	5820	5820	0
121	20231106	180100	144543870	5820	5820	5820	5820	0
122	20231106	180000	144543870	5820	5820	5820	5820	188
123	20231106	175900	144543870	5820	5820	5820	5820	0
124	20231106	175800	144543870	5820	5820	5820	5820	0
125	20231106	175700	144543870	5820	5820	5820	5820	0
126	20231106	175600	144543870	5820	5820	5820	5820	0
127	20231106	175500	144543870	5820	5820	5820	5820	0
128	20231106	175400	144543870	5820	5820	5820	5820	0
129	20231106	175300	144543870	5820	5820	5820	5820	0
130	20231106	175200	144543870	5820	5820	5820	5820	0
131	20231106	175100	144543870	5820	5820	5820	5820	0
132	20231106	175000	144543870	5820	5820	5820	5820	0
133	20231106	174900	144543870	5820	5820	5820	5820	0
134	20231106	174800	144543870	5820	5820	5820	5820	0
135	20231106	174700	144543870	5820	5820	5820	5820	0
136	20231106	174600	144543870	5820	5820	5820	5820	0
137	20231106	174500	144543870	5820	5820	5820	5820	0
138	20231106	174400	144543870	5820	5820	5820	5820	0
139	20231106	174300	144543870	5820	5820	5820	5820	0
140	20231106	174200	144543870	5820	5820	5820	5820	0
141	20231106	174100	144543870	5820	5820	5820	5820	0
142	20231106	174000	144543870	5820	5820	5820	5820	0
143	20231106	173900	144543870	5820	5820	5820	5820	0
144	20231106	173800	144543870	5820	5820	5820	5820	0
145	20231106	173700	144543870	5820	5820	5820	5820	0
146	20231106	173600	144543870	5820	5820	5820	5820	0
147	20231106	173500	144543870	5820	5820	5820	5820	0
148	20231106	173400	144543870	5820	5820	5820	5820	0
149	20231106	173300	144543870	5820	5820	5820	5820	0
150	20231106	173200	144543870	5820	5820	5820	5820	0
151	20231106	173100	144543870	5820	5820	5820	5820	0
152	20231106	173000	144543870	5820	5820	5820	5820	188
153	20231106	172900	144543870	5820	5820	5820	5820	0
154	20231106	172800	144543870	5820	5820	5820	5820	0
155	20231106	172700	144543870	5820	5820	5820	5820	0
156	20231106	172600	144543870	5820	5820	5820	5820	0
157	20231106	172500	144543870	5820	5820	5820	5820	0
158	20231106	172400	144543870	5820	5820	5820	5820	0
159	20231106	172300	144543870	5820	5820	5820	5820	0
160	20231106	172200	144543870	5820	5820	5820	5820	0
161	20231106	172100	144543870	5820	5820	5820	5820	0
162	20231106	172000	144543870	5820	5820	5820	5820	0
163	20231106	171900	144543870	5820	5820	5820	5820	0
164	20231106	171800	144543870	5820	5820	5820	5820	0
165	20231106	171700	144543870	5820	5820	5820	5820	0
166	20231106	171600	144543870	5820	5820	5820	5820	0
167	20231106	171500	144543870	5820	5820	5820	5820	0
168	20231106	171400	144543870	5820	5820	5820	5820	0
169	20231106	171300	144543870	5820	5820	5820	5820	0
170	20231106	171200	144543870	5820	5820	5820	5820	0
171	20231106	171100	144543870	5820	5820	5820	5820	0
172	20231106	171000	144543870	5820	5820	5820	5820	0
173	20231106	170900	144543870	5820	5820	5820	5820	0
174	20231106	170800	144543870	5820	5820	5820	5820	0
175	20231106	170700	144543870	5820	5820	5820	5820	0
176	20231106	170600	144543870	5820	5820	5820	5820	0
177	20231106	170500	144543870	5820	5820	5820	5820	0
178	20231106	170400	144543870	5820	5820	5820	5820	0
179	20231106	170300	144543870	5820	5820	5820	5820	0
180	20231106	170200	144543870	5820	5820	5820	5820	0
181	20231106	170100	144543870	5820	5820	5820	5820	0
182	20231106	170000	144543870	5820	5820	5820	5820	188
183	20231106	165900	144543870	5820	5820	5820	5820	0
184	20231106	165800	144543870	5820	5820	5820	5820	0
185	20231106	165700	144543870	5820	5820	5820	5820	0
186	20231106	165600	144543870	5820	5820	5820	5820	0
187	20231106	165500	144543870	5820	5820	5820	5820	0
188	20231106	165400	144543870	5820	5820	5820	5820	0
189	20231106	165300	144543870	5820	5820	5820	5820	0
190	20231106	165200	144543870	5820	5820	5820	5820	0
191	20231106	165100	144543870	5820	5820	5820	5820	0
192	20231106	165000	144543870	5820	5820	5820	5820	0
193	20231106	164900	144543870	5820	5820	5820	5820	0
194	20231106	164800	144543870	5820	5820	5820	5820	0
195	20231106	164700	144543870	5820	5820	5820	5820	0
196	20231106	164600	144543870	5820	5820	5820	5820	0
197	20231106	164500	144543870	5820	5820	5820	5820	0
198	20231106	164400	144543870	5820	5820	5820	5820	0
199	20231106	164300	144543870	5820	5820	5820	5820	0
200	20231106	164200	144543870	5820	5820	5820	5820	0
201	20231106	164100	144543870	5820	5820	5820	5820	0
202	20231106	164000	144543870	5820	5820	5820	5820	0
203	20231106	163900	144543870	5820	5820	5820	5820	0
204	20231106	163800	144543870	5820	5820	5820	5820	0
205	20231106	163700	144543870	5820	5820	5820	5820	0
206	20231106	163600	144543870	5820	5820	5820	5820	0
207	20231106	163500	144543870	5820	5820	5820	5820	0
208	20231106	163400	144543870	5820	5820	5820	5820	0
209	20231106	163300	144543870	5820	5820	5820	5820	0
210	20231106	163200	144543870	5820	5820	5820	5820	0
211	20231106	163100	144543870	5820	5820	5820	5820	0
212	20231106	163000	144543870	5820	5820	5820	5820	188
213	20231106	162900	144543870	5820	5820	5820	5820	0
214	20231106	162800	144543870	5820	5820	5820	5820	0
215	20231106	162700	144543870	5820	5820	5820	5820	0
216	20231106	162600	144543870	5820	5820	5820	5820	0
217	20231106	162500	144543870	5820	5820	5820	5820	0
218	20231106	162400	144543870	5820	5820	5820	5820	0
219	20231106	162300	144543870	5820	5820	5820	5820	0
220	20231106	162200	144543870	5820	5820	5820	5820	0
221	20231106	162100	144543870	5820	5820	5820	5820	0
222	20231106	162000	144543870	5820	5820	5820	5820	0
223	20231106	161900	144543870	5820	5820	5820	5820	0
224	20231106	161800	144543870	5820	5820	5820	5820	0
225	20231106	161700	144543870	5820	5820	5820	5820	0
226	20231106	161600	144543870	5820	5820	5820	5820	0
227	20231106	161500	144543870	5820	5820	5820	5820	0
228	20231106	161400	144543870	5820	5820	5820	5820	0
229	20231106	161300	144543870	5820	5820	5820	5820	0
230	20231106	161200	144543870	5820	5820	5820	5820	0
231	20231106	161100	144543870	5820	5820	5820	5820	0
232	20231106	161000	144543870	5820	5820	5820	5820	0
233	20231106	160900	144543870	5820	5820	5820	5820	0
234	20231106	160800	144543870	5820	5820	5820	5820	0
235	20231106	160700	144543870	5820	5820	5820	5820	0
236	20231106	160600	144543870	5820	5820	5820	5820	0
237	20231106	160500	144543870	5820	5820	5820	5820	0
238	20231106	160400	144543870	5820	5820	5820	5820	0
239	20231106	160300	144543870	5820	5820	5820	5820	0
240	20231106	160200	144543870	5820	5820	5820	5820	0
241	20231106	160100	144543870	5820	5820	5820	5820	0
242	20231106	160000	144543870	5820	5820	5820	5820	188
243	20231106	155900	144543870	5820	5820	5820	5820	0
244	20231106	155800	144543870	5820	5820	5820	5820	0
245	20231106	155700	144543870	5820	5820	5820	5820	0
246	20231106	155600	144543870	5820	5820	5820	5820	0
247	20231106	155500	144543870	5820	5820	5820	5820	0
248	20231106	155400	144543870	5820	5820	5820	5820	0
249	20231106	155300	144543870	5820	5820	5820	5820	0
250	20231106	155200	144543870	5820	5820	5820	5820	0
251	20231106	155100	144543870	5820	5820	5820	5820	0
252	20231106	155000	144543870	5820	5820	5820	5820	0
253	20231106	154900	144543870	5820	5820	5820	5820	0
254	20231106	154800	144543870	5820	5820	5820	5820	0
255	20231106	154700	144543870	5820	5820	5820	5820	0
256	20231106	154600	144543870	5820	5820	5820	5820	0
257	20231106	154500	144543870	5820	5820	5820	5820	0
258	20231106	154400	144543870	5820	5820	5820	5820	0
259	20231106	154300	144543870	5820	5820	5820	5820	0
260	20231106	154200	144543870	5820	5820	5820	5820	0
261	20231106	154100	144543870	5820	5820	5820	5820	0
262	20231106	154000	144543870	5820	5820	5820	5820	0
263	20231106	153900	144543870	5820	5820	5820	5820	0
264	20231106	153800	144543870	5820	5820	5820	5820	0
265	20231106	153700	144543870	5820	5820	5820	5820	0
266	20231106	153600	144543870	5820	5820	5820	5820	0
267	20231106	153500	144543870	5820	5820	5820	5820	0
268	20231106	153400	144543870	5820	5820	5820	5820	0
269	20231106	153300	144543870	5820	5820	5820	5820	0
270	20231106	153200	144543870	5820	5820	5820	5820	0
271	20231106	153100	144543870	5820	5820	5820	5820	0
272	20231106	153000	144543870	5820	5820	5820	5820	376
273	20231106	152900	143449710	5820	5820	5820	5820	0
274	20231106	152800	143449710	5820	5820	5820	5820	0
275	20231106	152700	143449710	5820	5820	5820	5820	0
276	20231106	152600	143449710	5820	5820	5820	5820	0
277	20231106	152500	143449710	5820	5820	5820	5820	0
278	20231106	152400	143449710	5820	5820	5820	5820	0
279	20231106	152300	143449710	5820	5820	5820	5820	0
280	20231106	152200	143449710	5820	5820	5820	5820	0
281	20231106	152100	143449710	5820	5820	5820	5820	0
282	20231106	152000	143449710	5820	5820	5820	5820	0
283	20231106	151900	143449710	5820	5820	5820	5820	26
284	20231106	151800	143298390	5830	5820	5830	5820	9
285	20231106	151700	143245960	5820	5820	5820	5820	0
286	20231106	151600	143245960	5820	5820	5820	5820	543
287	20231106	151500	140085700	5830	5830	5830	5830	0
288	20231106	151400	140085700	5830	5820	5830	5820	56
289	20231106	151300	139759420	5820	5820	5820	5820	0
290	20231106	151200	139759420	5820	5820	5820	5820	0
291	20231106	151100	139759420	5820	5820	5830	5820	503
292	20231106	151000	136830960	5820	5810	5820	5810	1091
293	20231106	150900	130481380	5810	5820	5820	5810	223
294	20231106	150800	129185260	5830	5830	5830	5830	12
295	20231106	150700	129115300	5820	5820	5820	5820	0
296	20231106	150600	129115300	5820	5820	5820	5820	0
297	20231106	150500	129115300	5820	5820	5820	5820	0
298	20231106	150400	129115300	5820	5820	5820	5820	0
299	20231106	150300	129115300	5820	5820	5820	5820	1
300	20231106	150200	129109480	5820	5820	5820	5820	452
301	20231106	150100	126478840	5820	5820	5820	5820	20
302	20231106	150000	126362440	5820	5820	5820	5820	69
303	20231106	145900	125960860	5820	5830	5830	5820	103
304	20231106	145800	125361040	5840	5840	5840	5840	0
305	20231106	145700	125361040	5840	5840	5840	5840	0
306	20231106	145600	125361040	5840	5840	5840	5840	0
307	20231106	145500	125361040	5840	5840	5840	5840	1
308	20231106	145400	125355200	5840	5840	5840	5840	0
309	20231106	145300	125355200	5840	5840	5840	5840	0
310	20231106	145200	125355200	5840	5840	5840	5840	0
311	20231106	145100	125355200	5840	5840	5840	5840	0
312	20231106	145000	125355200	5840	5840	5840	5840	25
313	20231106	144900	125209200	5840	5840	5840	5840	0
314	20231106	144800	125209200	5840	5840	5840	5840	6
315	20231106	144700	125174160	5840	5840	5840	5840	0
316	20231106	144600	125174160	5840	5840	5840	5840	10
317	20231106	144500	125115760	5820	5820	5820	5820	0
318	20231106	144400	125115760	5820	5820	5820	5820	9
319	20231106	144300	125063380	5810	5810	5810	5810	0
320	20231106	144200	125063380	5810	5810	5810	5810	0
321	20231106	144100	125063380	5810	5810	5810	5810	0
322	20231106	144000	125063380	5810	5810	5810	5810	0
323	20231106	143900	125063380	5810	5810	5810	5810	0
324	20231106	143800	125063380	5810	5810	5810	5810	0
325	20231106	143700	125063380	5810	5810	5810	5810	0
326	20231106	143600	125063380	5810	5810	5810	5810	30
327	20231106	143500	124889080	5840	5840	5840	5840	0
328	20231106	143400	124889080	5840	5840	5840	5840	0
329	20231106	143300	124889080	5840	5840	5840	5840	0
330	20231106	143200	124889080	5840	5840	5840	5840	200
331	20231106	143100	123721080	5840	5840	5840	5840	0
332	20231106	143000	123721080	5840	5840	5840	5840	0
333	20231106	142900	123721080	5840	5840	5840	5840	0
334	20231106	142800	123721080	5840	5840	5840	5840	0
335	20231106	142700	123721080	5840	5840	5840	5840	0
336	20231106	142600	123721080	5840	5840	5840	5840	1
337	20231106	142500	123715240	5800	5800	5800	5800	0
338	20231106	142400	123715240	5800	5800	5800	5800	0
339	20231106	142300	123715240	5800	5800	5800	5800	0
340	20231106	142200	123715240	5800	5800	5800	5800	0
341	20231106	142100	123715240	5800	5800	5800	5800	0
342	20231106	142000	123715240	5800	5800	5800	5800	75
343	20231106	141900	123280240	5800	5800	5800	5800	0
344	20231106	141800	123280240	5800	5800	5800	5800	6
345	20231106	141700	123245440	5800	5830	5830	5800	362
346	20231106	141600	121142590	5840	5840	5840	5840	0
347	20231106	141500	121142590	5840	5840	5840	5840	0
348	20231106	141400	121142590	5840	5840	5840	5840	0
349	20231106	141300	121142590	5840	5840	5840	5840	0
350	20231106	141200	121142590	5840	5840	5840	5840	0
351	20231106	141100	121142590	5840	5840	5840	5840	0
352	20231106	141000	121142590	5840	5840	5840	5840	0
353	20231106	140900	121142590	5840	5840	5840	5840	0
354	20231106	140800	121142590	5840	5840	5840	5840	0
355	20231106	140700	121142590	5840	5840	5840	5840	0
356	20231106	140600	121142590	5840	5840	5840	5840	10
357	20231106	140500	121084190	5840	5840	5840	5840	0
358	20231106	140400	121084190	5840	5840	5840	5840	0
359	20231106	140300	121084190	5840	5840	5840	5840	0
360	20231106	140200	121084190	5840	5840	5840	5840	0
361	20231106	140100	121084190	5840	5840	5840	5840	0
362	20231106	140000	121084190	5840	5840	5840	5840	0
363	20231106	135900	121084190	5840	5840	5840	5840	0
364	20231106	135800	121084190	5840	5840	5840	5840	0
365	20231106	135700	121084190	5840	5840	5840	5840	0
366	20231106	135600	121084190	5840	5840	5840	5840	0
367	20231106	135500	121084190	5840	5840	5840	5840	0
368	20231106	135400	121084190	5840	5840	5840	5840	0
369	20231106	135300	121084190	5840	5840	5840	5840	1000
370	20231106	135200	115244190	5830	5830	5830	5830	0
371	20231106	135100	115244190	5830	5830	5830	5830	0
372	20231106	135000	115244190	5830	5830	5830	5830	100
373	20231106	134900	114661190	5840	5840	5840	5840	0
374	20231106	134800	114661190	5840	5840	5840	5840	0
375	20231106	134700	114661190	5840	5840	5840	5840	0
376	20231106	134600	114661190	5840	5840	5840	5840	0
377	20231106	134500	114661190	5840	5840	5840	5840	0
378	20231106	134400	114661190	5840	5840	5840	5840	0
379	20231106	134300	114661190	5840	5840	5840	5840	3
380	20231106	134200	114643670	5840	5840	5840	5840	0
381	20231106	134100	114643670	5840	5840	5840	5840	0
382	20231106	134000	114643670	5840	5840	5840	5840	250
383	20231106	133900	113183670	5840	5840	5840	5840	0
384	20231106	133800	113183670	5840	5840	5840	5840	9
385	20231106	133700	113131110	5840	5840	5840	5840	143
386	20231106	133600	112295990	5850	5850	5850	5850	0
387	20231106	133500	112295990	5850	5850	5850	5850	0
388	20231106	133400	112295990	5850	5850	5850	5850	0
389	20231106	133300	112295990	5850	5850	5850	5850	0
390	20231106	133200	112295990	5850	5850	5850	5850	0
391	20231106	133100	112295990	5850	5850	5850	5850	0
392	20231106	133000	112295990	5850	5850	5850	5850	19
393	20231106	132900	112184840	5850	5850	5850	5850	0
394	20231106	132800	112184840	5850	5850	5850	5850	1
395	20231106	132700	112178990	5840	5840	5840	5840	0
396	20231106	132600	112178990	5840	5840	5840	5840	0
397	20231106	132500	112178990	5840	5840	5840	5840	0
398	20231106	132400	112178990	5840	5840	5840	5840	0
399	20231106	132300	112178990	5840	5840	5840	5840	0
400	20231106	132200	112178990	5840	5840	5840	5840	0
401	20231106	132100	112178990	5840	5840	5840	5840	0
402	20231106	132000	112178990	5840	5840	5840	5840	0
403	20231106	131900	112178990	5840	5840	5840	5840	0
404	20231106	131800	112178990	5840	5840	5840	5840	1
405	20231106	131700	112173150	5850	5850	5850	5850	0
406	20231106	131600	112173150	5850	5850	5850	5850	0
407	20231106	131500	112173150	5850	5850	5850	5850	0
408	20231106	131400	112173150	5850	5850	5850	5850	0
409	20231106	131300	112173150	5850	5850	5850	5850	6
410	20231106	131200	112138050	5850	5850	5850	5850	0
411	20231106	131100	112138050	5850	5850	5850	5850	0
412	20231106	131000	112138050	5850	5850	5850	5850	0
413	20231106	130900	112138050	5850	5850	5850	5850	12
414	20231106	130800	112067850	5840	5840	5840	5840	0
415	20231106	130700	112067850	5840	5840	5840	5840	0
416	20231106	130600	112067850	5840	5840	5840	5840	0
417	20231106	130500	112067850	5840	5840	5840	5840	0
418	20231106	130400	112067850	5840	5840	5840	5840	180
419	20231106	130300	111016650	5840	5840	5840	5840	330
420	20231106	130200	109089450	5840	5840	5840	5840	0
421	20231106	130100	109089450	5840	5840	5840	5840	30
422	20231106	130000	108914250	5840	5840	5840	5840	10
423	20231106	125900	108855850	5840	5840	5840	5840	0
424	20231106	125800	108855850	5840	5840	5840	5840	0
425	20231106	125700	108855850	5840	5840	5840	5840	1
426	20231106	125600	108850010	5820	5820	5820	5820	0
427	20231106	125500	108850010	5820	5820	5820	5820	0
428	20231106	125400	108850010	5820	5820	5820	5820	0
429	20231106	125300	108850010	5820	5820	5820	5820	411
430	20231106	125200	106457990	5820	5850	5850	5820	600
431	20231106	125100	102964670	5860	5860	5860	5860	0
432	20231106	125000	102964670	5860	5860	5860	5860	0
433	20231106	124900	102964670	5860	5860	5860	5860	0
434	20231106	124800	102964670	5860	5860	5860	5860	20
435	20231106	124700	102847470	5860	5860	5860	5860	6
436	20231106	124600	102812310	5860	5860	5860	5860	0
437	20231106	124500	102812310	5860	5860	5860	5860	0
438	20231106	124400	102812310	5860	5860	5860	5860	0
439	20231106	124300	102812310	5860	5860	5860	5860	0
440	20231106	124200	102812310	5860	5860	5860	5860	0
441	20231106	124100	102812310	5860	5860	5860	5860	0
442	20231106	124000	102812310	5860	5860	5860	5860	0
443	20231106	123900	102812310	5860	5860	5860	5860	0
444	20231106	123800	102812310	5860	5860	5860	5860	0
445	20231106	123700	102812310	5860	5860	5860	5860	0
446	20231106	123600	102812310	5860	5860	5860	5860	0
447	20231106	123500	102812310	5860	5860	5860	5860	0
448	20231106	123400	102812310	5860	5860	5860	5860	0
449	20231106	123300	102812310	5860	5860	5860	5860	0
450	20231106	123200	102812310	5860	5860	5860	5860	0
451	20231106	123100	102812310	5860	5860	5860	5860	0
452	20231106	123000	102812310	5860	5860	5860	5860	16
453	20231106	122900	102718550	5860	5860	5860	5860	0
454	20231106	122800	102718550	5860	5860	5860	5860	0
455	20231106	122700	102718550	5860	5860	5860	5860	0
456	20231106	122600	102718550	5860	5860	5860	5860	51
457	20231106	122500	102419690	5860	5860	5860	5860	50
458	20231106	122400	102126690	5850	5850	5850	5850	0
459	20231106	122300	102126690	5850	5850	5850	5850	0
460	20231106	122200	102126690	5850	5850	5850	5850	0
461	20231106	122100	102126690	5850	5850	5850	5850	0
462	20231106	122000	102126690	5850	5850	5850	5850	0
463	20231106	121900	102126690	5850	5850	5850	5850	0
464	20231106	121800	102126690	5850	5850	5850	5850	0
465	20231106	121700	102126690	5850	5850	5850	5850	0
466	20231106	121600	102126690	5850	5850	5850	5850	0
467	20231106	121500	102126690	5850	5850	5850	5850	0
468	20231106	121400	102126690	5850	5850	5850	5850	100
469	20231106	121300	101541690	5850	5850	5850	5850	0
470	20231106	121200	101541690	5850	5850	5850	5850	0
471	20231106	121100	101541690	5850	5850	5850	5850	0
472	20231106	121000	101541690	5850	5850	5850	5850	0
473	20231106	120900	101541690	5850	5850	5850	5850	0
474	20231106	120800	101541690	5850	5850	5850	5850	0
475	20231106	120700	101541690	5850	5850	5850	5850	0
476	20231106	120600	101541690	5850	5850	5850	5850	18
477	20231106	120500	101436390	5840	5840	5840	5840	1
478	20231106	120400	101430550	5850	5850	5850	5850	0
479	20231106	120300	101430550	5850	5850	5850	5850	0
480	20231106	120200	101430550	5850	5850	5850	5850	1
481	20231106	120100	101424700	5850	5850	5850	5850	0
482	20231106	120000	101424700	5850	5850	5850	5850	0
483	20231106	115900	101424700	5850	5850	5850	5850	0
484	20231106	115800	101424700	5850	5850	5850	5850	0
485	20231106	115700	101424700	5850	5850	5850	5850	0
486	20231106	115600	101424700	5850	5850	5850	5850	0
487	20231106	115500	101424700	5850	5850	5850	5850	0
488	20231106	115400	101424700	5850	5850	5850	5850	0
489	20231106	115300	101424700	5850	5850	5850	5850	0
490	20231106	115200	101424700	5850	5850	5850	5850	0
491	20231106	115100	101424700	5850	5850	5850	5850	0
492	20231106	115000	101424700	5850	5850	5850	5850	22
493	20231106	114900	101296000	5850	5850	5850	5850	14
494	20231106	114800	101214100	5840	5840	5840	5840	0
495	20231106	114700	101214100	5840	5840	5840	5840	4
496	20231106	114600	101190740	5850	5850	5850	5850	0
497	20231106	114500	101190740	5850	5850	5850	5850	0
498	20231106	114400	101190740	5850	5850	5850	5850	19
499	20231106	114300	101079590	5850	5850	5850	5850	0
500	20231106	114200	101079590	5850	5850	5850	5850	0
501	20231106	114100	101079590	5850	5850	5850	5850	31
502	20231106	114000	100898240	5850	5850	5850	5850	16
503	20231106	113900	100804640	5830	5830	5830	5830	0
504	20231106	113800	100804640	5830	5830	5830	5830	0
505	20231106	113700	100804640	5830	5830	5830	5830	0
506	20231106	113600	100804640	5830	5830	5830	5830	1000
507	20231106	113500	94974640	5830	5840	5840	5830	7
508	20231106	113400	94933780	5850	5850	5850	5850	0
509	20231106	113300	94933780	5850	5850	5850	5850	0
510	20231106	113200	94933780	5850	5850	5850	5850	1
511	20231106	113100	94927930	5850	5850	5850	5850	0
512	20231106	113000	94927930	5850	5850	5850	5850	0
513	20231106	112900	94927930	5850	5850	5850	5850	0
514	20231106	112800	94927930	5850	5850	5850	5850	0
515	20231106	112700	94927930	5850	5850	5850	5850	0
516	20231106	112600	94927930	5850	5850	5850	5850	1000
517	20231106	112500	89077930	5810	5810	5810	5810	0
518	20231106	112400	89077930	5810	5810	5810	5810	0
519	20231106	112300	89077930	5810	5810	5810	5810	0
520	20231106	112200	89077930	5810	5810	5810	5810	1
521	20231106	112100	89072120	5810	5810	5810	5810	0
522	20231106	112000	89072120	5810	5820	5820	5810	135
523	20231106	111900	88287490	5820	5810	5820	5810	90
524	20231106	111800	87764370	5810	5820	5820	5810	1378
525	20231106	111700	79744440	5820	5830	5830	5820	167
526	20231106	111600	78770850	5830	5840	5840	5830	1200
527	20231106	111500	71773000	5850	5850	5850	5850	0
528	20231106	111400	71773000	5850	5850	5850	5850	0
529	20231106	111300	71773000	5850	5850	5850	5850	0
530	20231106	111200	71773000	5850	5850	5850	5850	0
531	20231106	111100	71773000	5850	5850	5850	5850	0
532	20231106	111000	71773000	5850	5850	5850	5850	0
533	20231106	110900	71773000	5850	5850	5850	5850	2
534	20231106	110800	71761300	5830	5830	5830	5830	0
535	20231106	110700	71761300	5830	5830	5830	5830	0
536	20231106	110600	71761300	5830	5830	5830	5830	400
537	20231106	110500	69429300	5830	5830	5830	5830	0
538	20231106	110400	69429300	5830	5830	5830	5830	0
539	20231106	110300	69429300	5830	5830	5830	5830	0
540	20231106	110200	69429300	5830	5830	5830	5830	0
541	20231106	110100	69429300	5830	5830	5830	5830	84
542	20231106	110000	68939580	5860	5840	5860	5840	500
543	20231106	105900	66014690	5840	5840	5840	5840	1654
544	20231106	105800	56355330	5850	5850	5850	5850	19
545	20231106	105700	56244180	5850	5850	5850	5850	0
546	20231106	105600	56244180	5850	5850	5850	5850	0
547	20231106	105500	56244180	5850	5850	5850	5850	0
548	20231106	105400	56244180	5850	5850	5850	5850	0
549	20231106	105300	56244180	5850	5850	5850	5850	0
550	20231106	105200	56244180	5850	5850	5850	5850	0
551	20231106	105100	56244180	5850	5850	5850	5850	0
552	20231106	105000	56244180	5850	5850	5850	5850	5
553	20231106	104900	56214930	5860	5860	5860	5860	0
554	20231106	104800	56214930	5860	5860	5860	5860	13
555	20231106	104700	56138750	5860	5860	5860	5860	444
556	20231106	104600	53536910	5860	5860	5860	5860	0
557	20231106	104500	53536910	5860	5860	5860	5860	434
558	20231106	104400	50993670	5860	5860	5860	5860	0
559	20231106	104300	50993670	5860	5860	5860	5860	0
560	20231106	104200	50993670	5860	5860	5860	5860	0
561	20231106	104100	50993670	5860	5860	5860	5860	0
562	20231106	104000	50993670	5860	5860	5860	5860	0
563	20231106	103900	50993670	5860	5860	5860	5860	0
564	20231106	103800	50993670	5860	5860	5860	5860	0
565	20231106	103700	50993670	5860	5860	5860	5860	2
566	20231106	103600	50981950	5870	5870	5870	5870	170
567	20231106	103500	49984050	5870	5870	5870	5870	0
568	20231106	103400	49984050	5870	5870	5870	5870	0
569	20231106	103300	49984050	5870	5870	5870	5870	0
570	20231106	103200	49984050	5870	5870	5870	5870	0
571	20231106	103100	49984050	5870	5860	5870	5860	500
572	20231106	103000	47049450	5850	5850	5850	5850	0
573	20231106	102900	47049450	5850	5850	5850	5850	0
574	20231106	102800	47049450	5850	5850	5850	5850	0
575	20231106	102700	47049450	5850	5850	5850	5850	0
576	20231106	102600	47049450	5850	5850	5850	5850	0
577	20231106	102500	47049450	5850	5850	5850	5850	0
578	20231106	102400	47049450	5850	5850	5850	5850	0
579	20231106	102300	47049450	5850	5850	5850	5850	10
580	20231106	102200	46990950	5860	5860	5860	5860	0
581	20231106	102100	46990950	5860	5860	5860	5860	18
582	20231106	102000	46885470	5860	5860	5860	5860	100
583	20231106	101900	46299470	5860	5860	5860	5860	0
584	20231106	101800	46299470	5860	5860	5860	5860	266
585	20231106	101700	44740710	5860	5860	5860	5860	0
586	20231106	101600	44740710	5860	5860	5860	5860	6
587	20231106	101500	44705550	5860	5860	5860	5860	610
588	20231106	101400	41130950	5870	5870	5870	5870	0
589	20231106	101300	41130950	5870	5870	5870	5870	206
590	20231106	101200	39921730	5870	5870	5870	5870	0
591	20231106	101100	39921730	5870	5850	5870	5850	408
592	20231106	101000	37529420	5860	5870	5870	5860	16
593	20231106	100900	37435560	5860	5860	5860	5860	778
594	20231106	100800	32876480	5880	5880	5880	5880	16
595	20231106	100700	32782400	5880	5880	5880	5880	0
596	20231106	100600	32782400	5880	5880	5880	5880	0
597	20231106	100500	32782400	5880	5880	5880	5880	0
598	20231106	100400	32782400	5880	5870	5880	5870	5
599	20231106	100300	32753030	5870	5870	5870	5870	0
600	20231106	100200	32753030	5870	5870	5870	5870	0
601	20231106	100100	32753030	5870	5870	5870	5870	0
602	20231106	100000	32753030	5870	5870	5870	5870	0
603	20231106	095900	32753030	5870	5870	5870	5870	6
604	20231106	095800	32717810	5870	5870	5870	5870	1
605	20231106	095700	32711940	5860	5860	5860	5860	70
606	20231106	095600	32301740	5860	5860	5860	5860	0
607	20231106	095500	32301740	5860	5860	5860	5860	0
608	20231106	095400	32301740	5860	5860	5860	5860	200
609	20231106	095300	31129740	5860	5860	5860	5860	0
610	20231106	095200	31129740	5860	5860	5860	5860	0
611	20231106	095100	31129740	5860	5860	5860	5860	0
612	20231106	095000	31129740	5860	5860	5860	5860	0
613	20231106	094900	31129740	5860	5860	5860	5860	0
614	20231106	094800	31129740	5860	5860	5860	5860	2
615	20231106	094700	31118020	5860	5860	5860	5860	0
616	20231106	094600	31118020	5860	5860	5860	5860	0
617	20231106	094500	31118020	5860	5860	5860	5860	1
618	20231106	094400	31112160	5880	5880	5880	5880	0
619	20231106	094300	31112160	5880	5880	5880	5880	6
620	20231106	094200	31076880	5880	5880	5880	5880	1
621	20231106	094100	31071000	5870	5870	5870	5870	0
622	20231106	094000	31071000	5870	5870	5870	5870	0
623	20231106	093900	31071000	5870	5870	5870	5870	0
624	20231106	093800	31071000	5870	5870	5870	5860	649
625	20231106	093700	27266120	5880	5880	5880	5880	5
626	20231106	093600	27236720	5880	5880	5880	5880	141
627	20231106	093500	26407640	5890	5890	5890	5890	0
628	20231106	093400	26407640	5890	5890	5890	5890	0
629	20231106	093300	26407640	5890	5890	5890	5890	0
630	20231106	093200	26407640	5890	5890	5890	5890	0
631	20231106	093100	26407640	5890	5890	5890	5890	2
632	20231106	093000	26395860	5880	5880	5880	5880	194
633	20231106	092900	25255140	5880	5880	5880	5880	4
634	20231106	092800	25231620	5880	5880	5880	5880	0
635	20231106	092700	25231620	5880	5880	5880	5880	0
636	20231106	092600	25231620	5880	5880	5880	5880	0
637	20231106	092500	25231620	5880	5880	5880	5880	170
638	20231106	092400	24232020	5870	5870	5870	5870	72
639	20231106	092300	23809380	5880	5880	5880	5880	0
640	20231106	092200	23809380	5880	5880	5880	5880	192
641	20231106	092100	22680420	5870	5860	5870	5860	1609
642	20231106	092000	13240890	5870	5870	5870	5870	0
643	20231106	091900	13240890	5870	5870	5870	5870	0
644	20231106	091800	13240890	5870	5870	5870	5870	0
645	20231106	091700	13240890	5870	5870	5870	5870	0
646	20231106	091600	13240890	5870	5870	5870	5870	0
647	20231106	091500	13240890	5870	5870	5870	5870	10
648	20231106	091400	13182190	5850	5850	5850	5850	529
649	20231106	091300	10087540	5830	5830	5830	5830	0
650	20231106	091200	10087540	5830	5830	5830	5830	0
651	20231106	091100	10087540	5830	5830	5840	5830	205
652	20231106	091000	8890390	5840	5840	5840	5830	110
653	20231106	090900	8248020	5850	5850	5850	5850	6
654	20231106	090800	8212920	5850	5850	5850	5850	100
655	20231106	090700	7627920	5860	5850	5860	5850	108
656	20231106	090600	6995550	5850	5850	5850	5850	0
657	20231106	090500	6995550	5850	5850	5850	5850	2
658	20231106	090400	6983850	5870	5870	5870	5870	0
659	20231106	090300	6983850	5870	5870	5870	5870	1
660	20231106	090200	6977980	5840	5870	5870	5840	725
661	20231106	090100	2743830	5870	5850	5870	5850	159
662	20231106	090000	1813500	5850	5850	5850	5850	310