KissMeData/073010/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194700	404286605	2885	2885	2885	2885	1621
3	20231102	194600	404286605	2885	2885	2885	2885	0
4	20231102	194500	404286605	2885	2885	2885	2885	0
5	20231102	194400	404286605	2885	2885	2885	2885	0
6	20231102	194300	404286605	2885	2885	2885	2885	0
7	20231102	194200	404286605	2885	2885	2885	2885	0
8	20231102	194100	404286605	2885	2885	2885	2885	0
9	20231102	194000	404286605	2885	2885	2885	2885	0
10	20231102	193900	404286605	2885	2885	2885	2885	0
11	20231102	193800	404286605	2885	2885	2885	2885	0
12	20231102	193700	404286605	2885	2885	2885	2885	0
13	20231102	193600	404286605	2885	2885	2885	2885	0
14	20231102	193500	404286605	2885	2885	2885	2885	0
15	20231102	193400	404286605	2885	2885	2885	2885	0
16	20231102	193300	404286605	2885	2885	2885	2885	0
17	20231102	193200	404286605	2885	2885	2885	2885	0
18	20231102	193100	404286605	2885	2885	2885	2885	0
19	20231102	193000	404286605	2885	2885	2885	2885	0
20	20231102	192900	404286605	2885	2885	2885	2885	0
21	20231102	192800	404286605	2885	2885	2885	2885	0
22	20231102	192700	404286605	2885	2885	2885	2885	0
23	20231102	192600	404286605	2885	2885	2885	2885	0
24	20231102	192500	404286605	2885	2885	2885	2885	0
25	20231102	192400	404286605	2885	2885	2885	2885	0
26	20231102	192300	404286605	2885	2885	2885	2885	0
27	20231102	192200	404286605	2885	2885	2885	2885	0
28	20231102	192100	404286605	2885	2885	2885	2885	0
29	20231102	192000	404286605	2885	2885	2885	2885	0
30	20231102	191900	404286605	2885	2885	2885	2885	0
31	20231102	191800	404286605	2885	2885	2885	2885	0
32	20231102	191700	404286605	2885	2885	2885	2885	1621
33	20231102	191600	404286605	2885	2885	2885	2885	0
34	20231102	191500	404286605	2885	2885	2885	2885	0
35	20231102	191400	404286605	2885	2885	2885	2885	0
36	20231102	191300	404286605	2885	2885	2885	2885	0
37	20231102	191200	404286605	2885	2885	2885	2885	0
38	20231102	191100	404286605	2885	2885	2885	2885	0
39	20231102	191000	404286605	2885	2885	2885	2885	0
40	20231102	190900	404286605	2885	2885	2885	2885	0
41	20231102	190800	404286605	2885	2885	2885	2885	0
42	20231102	190700	404286605	2885	2885	2885	2885	0
43	20231102	190600	404286605	2885	2885	2885	2885	0
44	20231102	190500	404286605	2885	2885	2885	2885	0
45	20231102	190400	404286605	2885	2885	2885	2885	0
46	20231102	190300	404286605	2885	2885	2885	2885	0
47	20231102	190200	404286605	2885	2885	2885	2885	0
48	20231102	190100	404286605	2885	2885	2885	2885	0
49	20231102	190000	404286605	2885	2885	2885	2885	0
50	20231102	185900	404286605	2885	2885	2885	2885	0
51	20231102	185800	404286605	2885	2885	2885	2885	0
52	20231102	185700	404286605	2885	2885	2885	2885	0
53	20231102	185600	404286605	2885	2885	2885	2885	0
54	20231102	185500	404286605	2885	2885	2885	2885	0
55	20231102	185400	404286605	2885	2885	2885	2885	0
56	20231102	185300	404286605	2885	2885	2885	2885	0
57	20231102	185200	404286605	2885	2885	2885	2885	0
58	20231102	185100	404286605	2885	2885	2885	2885	0
59	20231102	185000	404286605	2885	2885	2885	2885	0
60	20231102	184900	404286605	2885	2885	2885	2885	0
61	20231102	184800	404286605	2885	2885	2885	2885	0
62	20231102	184700	404286605	2885	2885	2885	2885	1621
63	20231102	184600	404286605	2885	2885	2885	2885	0
64	20231102	184500	404286605	2885	2885	2885	2885	0
65	20231102	184400	404286605	2885	2885	2885	2885	0
66	20231102	184300	404286605	2885	2885	2885	2885	0
67	20231102	184200	404286605	2885	2885	2885	2885	0
68	20231102	184100	404286605	2885	2885	2885	2885	0
69	20231102	184000	404286605	2885	2885	2885	2885	0
70	20231102	183900	404286605	2885	2885	2885	2885	0
71	20231102	183800	404286605	2885	2885	2885	2885	0
72	20231102	183700	404286605	2885	2885	2885	2885	0
73	20231102	183600	404286605	2885	2885	2885	2885	0
74	20231102	183500	404286605	2885	2885	2885	2885	0
75	20231102	183400	404286605	2885	2885	2885	2885	0
76	20231102	183300	404286605	2885	2885	2885	2885	0
77	20231102	183200	404286605	2885	2885	2885	2885	0
78	20231102	183100	404286605	2885	2885	2885	2885	0
79	20231102	183000	404286605	2885	2885	2885	2885	0
80	20231102	182900	404286605	2885	2885	2885	2885	0
81	20231102	182800	404286605	2885	2885	2885	2885	0
82	20231102	182700	404286605	2885	2885	2885	2885	0
83	20231102	182600	404286605	2885	2885	2885	2885	0
84	20231102	182500	404286605	2885	2885	2885	2885	0
85	20231102	182400	404286605	2885	2885	2885	2885	0
86	20231102	182300	404286605	2885	2885	2885	2885	0
87	20231102	182200	404286605	2885	2885	2885	2885	0
88	20231102	182100	404286605	2885	2885	2885	2885	0
89	20231102	182000	404286605	2885	2885	2885	2885	0
90	20231102	181900	404286605	2885	2885	2885	2885	0
91	20231102	181800	404286605	2885	2885	2885	2885	0
92	20231102	181700	404286605	2885	2885	2885	2885	1621
93	20231102	181600	404286605	2885	2885	2885	2885	0
94	20231102	181500	404286605	2885	2885	2885	2885	0
95	20231102	181400	404286605	2885	2885	2885	2885	0
96	20231102	181300	404286605	2885	2885	2885	2885	0
97	20231102	181200	404286605	2885	2885	2885	2885	0
98	20231102	181100	404286605	2885	2885	2885	2885	0
99	20231102	181000	404286605	2885	2885	2885	2885	0
100	20231102	180900	404286605	2885	2885	2885	2885	0
101	20231102	180800	404286605	2885	2885	2885	2885	0
102	20231102	180700	404286605	2885	2885	2885	2885	0
103	20231102	180600	404286605	2885	2885	2885	2885	0
104	20231102	180500	404286605	2885	2885	2885	2885	0
105	20231102	180400	404286605	2885	2885	2885	2885	0
106	20231102	180300	404286605	2885	2885	2885	2885	0
107	20231102	180200	404286605	2885	2885	2885	2885	0
108	20231102	180100	404286605	2885	2885	2885	2885	0
109	20231102	180000	404286605	2885	2885	2885	2885	0
110	20231102	175900	404286605	2885	2885	2885	2885	0
111	20231102	175800	404286605	2885	2885	2885	2885	0
112	20231102	175700	404286605	2885	2885	2885	2885	0
113	20231102	175600	404286605	2885	2885	2885	2885	0
114	20231102	175500	404286605	2885	2885	2885	2885	0
115	20231102	175400	404286605	2885	2885	2885	2885	0
116	20231102	175300	404286605	2885	2885	2885	2885	0
117	20231102	175200	404286605	2885	2885	2885	2885	0
118	20231102	175100	404286605	2885	2885	2885	2885	0
119	20231102	175000	404286605	2885	2885	2885	2885	0
120	20231102	174900	404286605	2885	2885	2885	2885	0
121	20231102	174800	404286605	2885	2885	2885	2885	0
122	20231102	174700	404286605	2885	2885	2885	2885	1621
123	20231102	174600	404286605	2885	2885	2885	2885	0
124	20231102	174500	404286605	2885	2885	2885	2885	0
125	20231102	174400	404286605	2885	2885	2885	2885	0
126	20231102	174300	404286605	2885	2885	2885	2885	0
127	20231102	174200	404286605	2885	2885	2885	2885	0
128	20231102	174100	404286605	2885	2885	2885	2885	0
129	20231102	174000	404286605	2885	2885	2885	2885	0
130	20231102	173900	404286605	2885	2885	2885	2885	0
131	20231102	173800	404286605	2885	2885	2885	2885	0
132	20231102	173700	404286605	2885	2885	2885	2885	0
133	20231102	173600	404286605	2885	2885	2885	2885	0
134	20231102	173500	404286605	2885	2885	2885	2885	0
135	20231102	173400	404286605	2885	2885	2885	2885	0
136	20231102	173300	404286605	2885	2885	2885	2885	0
137	20231102	173200	404286605	2885	2885	2885	2885	0
138	20231102	173100	404286605	2885	2885	2885	2885	0
139	20231102	173000	404286605	2885	2885	2885	2885	0
140	20231102	172900	404286605	2885	2885	2885	2885	0
141	20231102	172800	404286605	2885	2885	2885	2885	0
142	20231102	172700	404286605	2885	2885	2885	2885	0
143	20231102	172600	404286605	2885	2885	2885	2885	0
144	20231102	172500	404286605	2885	2885	2885	2885	0
145	20231102	172400	404286605	2885	2885	2885	2885	0
146	20231102	172300	404286605	2885	2885	2885	2885	0
147	20231102	172200	404286605	2885	2885	2885	2885	0
148	20231102	172100	404286605	2885	2885	2885	2885	0
149	20231102	172000	404286605	2885	2885	2885	2885	0
150	20231102	171900	404286605	2885	2885	2885	2885	0
151	20231102	171800	404286605	2885	2885	2885	2885	0
152	20231102	171700	404286605	2885	2885	2885	2885	1621
153	20231102	171600	404286605	2885	2885	2885	2885	0
154	20231102	171500	404286605	2885	2885	2885	2885	0
155	20231102	171400	404286605	2885	2885	2885	2885	0
156	20231102	171300	404286605	2885	2885	2885	2885	0
157	20231102	171200	404286605	2885	2885	2885	2885	0
158	20231102	171100	404286605	2885	2885	2885	2885	0
159	20231102	171000	404286605	2885	2885	2885	2885	0
160	20231102	170900	404286605	2885	2885	2885	2885	0
161	20231102	170800	404286605	2885	2885	2885	2885	0
162	20231102	170700	404286605	2885	2885	2885	2885	0
163	20231102	170600	404286605	2885	2885	2885	2885	0
164	20231102	170500	404286605	2885	2885	2885	2885	0
165	20231102	170400	404286605	2885	2885	2885	2885	0
166	20231102	170300	404286605	2885	2885	2885	2885	0
167	20231102	170200	404286605	2885	2885	2885	2885	0
168	20231102	170100	404286605	2885	2885	2885	2885	0
169	20231102	170000	404286605	2885	2885	2885	2885	0
170	20231102	165900	404286605	2885	2885	2885	2885	0
171	20231102	165800	404286605	2885	2885	2885	2885	0
172	20231102	165700	404286605	2885	2885	2885	2885	0
173	20231102	165600	404286605	2885	2885	2885	2885	0
174	20231102	165500	404286605	2885	2885	2885	2885	0
175	20231102	165400	404286605	2885	2885	2885	2885	0
176	20231102	165300	404286605	2885	2885	2885	2885	0
177	20231102	165200	404286605	2885	2885	2885	2885	0
178	20231102	165100	404286605	2885	2885	2885	2885	0
179	20231102	165000	404286605	2885	2885	2885	2885	0
180	20231102	164900	404286605	2885	2885	2885	2885	0
181	20231102	164800	404286605	2885	2885	2885	2885	0
182	20231102	164700	404286605	2885	2885	2885	2885	1621
183	20231102	164600	404286605	2885	2885	2885	2885	0
184	20231102	164500	404286605	2885	2885	2885	2885	0
185	20231102	164400	404286605	2885	2885	2885	2885	0
186	20231102	164300	404286605	2885	2885	2885	2885	0
187	20231102	164200	404286605	2885	2885	2885	2885	0
188	20231102	164100	404286605	2885	2885	2885	2885	0
189	20231102	164000	404286605	2885	2885	2885	2885	0
190	20231102	163900	404286605	2885	2885	2885	2885	0
191	20231102	163800	404286605	2885	2885	2885	2885	0
192	20231102	163700	404286605	2885	2885	2885	2885	0
193	20231102	163600	404286605	2885	2885	2885	2885	0
194	20231102	163500	404286605	2885	2885	2885	2885	0
195	20231102	163400	404286605	2885	2885	2885	2885	0
196	20231102	163300	404286605	2885	2885	2885	2885	0
197	20231102	163200	404286605	2885	2885	2885	2885	0
198	20231102	163100	404286605	2885	2885	2885	2885	0
199	20231102	163000	404286605	2885	2885	2885	2885	0
200	20231102	162900	404286605	2885	2885	2885	2885	0
201	20231102	162800	404286605	2885	2885	2885	2885	0
202	20231102	162700	404286605	2885	2885	2885	2885	0
203	20231102	162600	404286605	2885	2885	2885	2885	0
204	20231102	162500	404286605	2885	2885	2885	2885	0
205	20231102	162400	404286605	2885	2885	2885	2885	0
206	20231102	162300	404286605	2885	2885	2885	2885	0
207	20231102	162200	404286605	2885	2885	2885	2885	0
208	20231102	162100	404286605	2885	2885	2885	2885	0
209	20231102	162000	404286605	2885	2885	2885	2885	0
210	20231102	161900	404286605	2885	2885	2885	2885	0
211	20231102	161800	404286605	2885	2885	2885	2885	0
212	20231102	161700	404286605	2885	2885	2885	2885	1621
213	20231102	161600	404286605	2885	2885	2885	2885	0
214	20231102	161500	404286605	2885	2885	2885	2885	0
215	20231102	161400	404286605	2885	2885	2885	2885	0
216	20231102	161300	404286605	2885	2885	2885	2885	0
217	20231102	161200	404286605	2885	2885	2885	2885	0
218	20231102	161100	404286605	2885	2885	2885	2885	0
219	20231102	161000	404286605	2885	2885	2885	2885	0
220	20231102	160900	404286605	2885	2885	2885	2885	0
221	20231102	160800	404286605	2885	2885	2885	2885	0
222	20231102	160700	404286605	2885	2885	2885	2885	0
223	20231102	160600	404286605	2885	2885	2885	2885	0
224	20231102	160500	404286605	2885	2885	2885	2885	0
225	20231102	160400	404286605	2885	2885	2885	2885	0
226	20231102	160300	404286605	2885	2885	2885	2885	0
227	20231102	160200	404286605	2885	2885	2885	2885	0
228	20231102	160100	404286605	2885	2885	2885	2885	0
229	20231102	160000	404286605	2885	2885	2885	2885	0
230	20231102	155900	404286605	2885	2885	2885	2885	0
231	20231102	155800	404286605	2885	2885	2885	2885	0
232	20231102	155700	404286605	2885	2885	2885	2885	0
233	20231102	155600	404286605	2885	2885	2885	2885	0
234	20231102	155500	404286605	2885	2885	2885	2885	0
235	20231102	155400	404286605	2885	2885	2885	2885	0
236	20231102	155300	404286605	2885	2885	2885	2885	0
237	20231102	155200	404286605	2885	2885	2885	2885	0
238	20231102	155100	404286605	2885	2885	2885	2885	0
239	20231102	155000	404286605	2885	2885	2885	2885	0
240	20231102	154900	404286605	2885	2885	2885	2885	0
241	20231102	154800	404286605	2885	2885	2885	2885	0
242	20231102	154700	404286605	2885	2885	2885	2885	1621
243	20231102	154600	404286605	2885	2885	2885	2885	0
244	20231102	154500	404286605	2885	2885	2885	2885	0
245	20231102	154400	404286605	2885	2885	2885	2885	0
246	20231102	154300	404286605	2885	2885	2885	2885	0
247	20231102	154200	404286605	2885	2885	2885	2885	0
248	20231102	154100	404286605	2885	2885	2885	2885	0
249	20231102	154000	404286605	2885	2885	2885	2885	0
250	20231102	153900	404286605	2885	2885	2885	2885	0
251	20231102	153800	404286605	2885	2885	2885	2885	0
252	20231102	153700	404286605	2885	2885	2885	2885	0
253	20231102	153600	404286605	2885	2885	2885	2885	0
254	20231102	153500	404286605	2885	2885	2885	2885	0
255	20231102	153400	404286605	2885	2885	2885	2885	0
256	20231102	153300	404286605	2885	2885	2885	2885	0
257	20231102	153200	404286605	2885	2885	2885	2885	0
258	20231102	153100	404286605	2885	2885	2885	2885	0
259	20231102	153000	404286605	2885	2885	2885	2885	1621
260	20231102	152900	399610020	2885	2885	2885	2885	0
261	20231102	152800	399610020	2885	2885	2885	2885	0
262	20231102	152700	399610020	2885	2885	2885	2885	0
263	20231102	152600	399610020	2885	2885	2885	2885	0
264	20231102	152500	399610020	2885	2885	2885	2885	0
265	20231102	152400	399610020	2885	2885	2885	2885	0
266	20231102	152300	399610020	2885	2885	2885	2885	0
267	20231102	152200	399610020	2885	2885	2885	2885	0
268	20231102	152100	399610020	2885	2885	2885	2885	0
269	20231102	152000	399610020	2885	2885	2885	2885	0
270	20231102	151900	399610020	2885	2850	2885	2850	1466
271	20231102	151800	395416700	2850	2850	2855	2850	357
272	20231102	151700	394399135	2855	2855	2860	2855	2371
273	20231102	151600	387629810	2855	2855	2855	2855	1
274	20231102	151500	387626955	2860	2860	2860	2860	23
275	20231102	151400	387561175	2855	2855	2855	2855	91
276	20231102	151300	387301370	2860	2860	2860	2860	1
277	20231102	151200	387298510	2855	2860	2860	2855	1524
278	20231102	151100	382947375	2860	2855	2860	2855	469
279	20231102	151000	381608035	2860	2860	2860	2860	1
280	20231102	150900	381605175	2855	2860	2860	2855	25
281	20231102	150800	381533795	2860	2860	2860	2860	23
282	20231102	150700	381468015	2860	2860	2860	2860	0
283	20231102	150600	381468015	2860	2860	2860	2860	0
284	20231102	150500	381468015	2860	2860	2860	2860	0
285	20231102	150400	381468015	2860	2860	2860	2860	23
286	20231102	150300	381402235	2860	2855	2860	2855	203
287	20231102	150200	380822555	2860	2860	2860	2860	23
288	20231102	150100	380756775	2860	2860	2860	2855	104
289	20231102	150000	380459735	2860	2860	2860	2855	667
290	20231102	145900	378552120	2855	2855	2855	2855	285
291	20231102	145800	377738445	2860	2860	2860	2860	0
292	20231102	145700	377738445	2860	2860	2860	2860	0
293	20231102	145600	377738445	2860	2860	2860	2860	0
294	20231102	145500	377738445	2860	2860	2860	2860	1
295	20231102	145400	377735585	2860	2860	2860	2860	0
296	20231102	145300	377735585	2860	2860	2860	2860	0
297	20231102	145200	377735585	2860	2865	2865	2860	9
298	20231102	145100	377709815	2870	2870	2870	2870	0
299	20231102	145000	377709815	2870	2870	2870	2870	0
300	20231102	144900	377709815	2870	2870	2870	2870	0
301	20231102	144800	377709815	2870	2870	2870	2870	0
302	20231102	144700	377709815	2870	2870	2870	2870	0
303	20231102	144600	377709815	2870	2870	2870	2870	0
304	20231102	144500	377709815	2870	2870	2870	2870	1
305	20231102	144400	377706945	2870	2870	2870	2870	2
306	20231102	144300	377701205	2875	2875	2875	2875	12
307	20231102	144200	377666705	2875	2875	2875	2875	0
308	20231102	144100	377666705	2875	2875	2875	2875	1
309	20231102	144000	377663830	2865	2865	2865	2865	0
310	20231102	143900	377663830	2865	2865	2865	2865	0
311	20231102	143800	377663830	2865	2865	2865	2865	0
312	20231102	143700	377663830	2865	2865	2865	2865	0
313	20231102	143600	377663830	2865	2865	2865	2865	0
314	20231102	143500	377663830	2865	2865	2865	2865	0
315	20231102	143400	377663830	2865	2865	2865	2865	1
316	20231102	143300	377660965	2865	2875	2875	2840	16579
317	20231102	143200	330411660	2880	2880	2880	2880	54
318	20231102	143100	330256140	2885	2885	2885	2885	2
319	20231102	143000	330250370	2880	2880	2880	2880	0
320	20231102	142900	330250370	2880	2880	2880	2880	3
321	20231102	142800	330241730	2885	2885	2885	2885	1
322	20231102	142700	330238845	2890	2890	2890	2890	4
323	20231102	142600	330227285	2890	2890	2890	2890	0
324	20231102	142500	330227285	2890	2890	2890	2890	1
325	20231102	142400	330224395	2885	2885	2885	2885	1
326	20231102	142300	330221510	2875	2875	2875	2875	0
327	20231102	142200	330221510	2875	2875	2875	2875	20
328	20231102	142100	330164010	2870	2870	2870	2870	0
329	20231102	142000	330164010	2870	2870	2870	2870	0
330	20231102	141900	330164010	2870	2870	2870	2870	0
331	20231102	141800	330164010	2870	2870	2870	2870	0
332	20231102	141700	330164010	2870	2870	2870	2870	0
333	20231102	141600	330164010	2870	2870	2870	2870	0
334	20231102	141500	330164010	2870	2870	2870	2870	0
335	20231102	141400	330164010	2870	2870	2870	2870	0
336	20231102	141300	330164010	2870	2870	2870	2870	0
337	20231102	141200	330164010	2870	2870	2870	2870	0
338	20231102	141100	330164010	2870	2875	2875	2870	1000
339	20231102	141000	327292930	2885	2885	2885	2885	0
340	20231102	140900	327292930	2885	2885	2885	2885	110
341	20231102	140800	326975580	2890	2885	2890	2885	2
342	20231102	140700	326969805	2885	2885	2885	2885	0
343	20231102	140600	326969805	2885	2885	2885	2885	1
344	20231102	140500	326966920	2890	2885	2890	2885	2
345	20231102	140400	326961145	2890	2890	2890	2890	0
346	20231102	140300	326961145	2890	2890	2890	2890	0
347	20231102	140200	326961145	2890	2880	2890	2880	6222
348	20231102	140100	309014885	2875	2880	2880	2875	2
349	20231102	140000	309009130	2880	2880	2880	2880	0
350	20231102	135900	309009130	2880	2880	2880	2880	1
351	20231102	135800	309006250	2870	2870	2870	2870	0
352	20231102	135700	309006250	2870	2870	2870	2870	0
353	20231102	135600	309006250	2870	2870	2870	2870	0
354	20231102	135500	309006250	2870	2875	2875	2870	140
355	20231102	135400	308604245	2875	2875	2875	2875	43
356	20231102	135300	308480620	2880	2880	2880	2880	2
357	20231102	135200	308474860	2880	2880	2880	2880	0
358	20231102	135100	308474860	2880	2880	2880	2880	0
359	20231102	135000	308474860	2880	2880	2880	2880	0
360	20231102	134900	308474860	2880	2880	2880	2880	0
361	20231102	134800	308474860	2880	2880	2880	2880	0
362	20231102	134700	308474860	2880	2880	2880	2880	0
363	20231102	134600	308474860	2880	2875	2880	2870	401
364	20231102	134500	307323365	2880	2880	2880	2880	0
365	20231102	134400	307323365	2880	2880	2880	2880	1000
366	20231102	134300	304443365	2880	2880	2880	2880	0
367	20231102	134200	304443365	2880	2880	2880	2880	0
368	20231102	134100	304443365	2880	2880	2880	2880	0
369	20231102	134000	304443365	2880	2880	2880	2880	1
370	20231102	133900	304440485	2875	2875	2875	2875	256
371	20231102	133800	303704485	2880	2880	2880	2880	0
372	20231102	133700	303704485	2880	2880	2880	2880	0
373	20231102	133600	303704485	2880	2880	2880	2880	0
374	20231102	133500	303704485	2880	2880	2880	2880	0
375	20231102	133400	303704485	2880	2880	2880	2880	0
376	20231102	133300	303704485	2880	2875	2880	2875	131
377	20231102	133200	303327855	2875	2875	2875	2875	0
378	20231102	133100	303327855	2875	2875	2875	2875	4
379	20231102	133000	303316355	2875	2875	2880	2875	492
380	20231102	132900	301901850	2875	2875	2875	2875	8
381	20231102	132800	301878850	2875	2875	2875	2875	0
382	20231102	132700	301878850	2875	2875	2875	2875	0
383	20231102	132600	301878850	2875	2875	2875	2875	1
384	20231102	132500	301875975	2875	2875	2875	2875	0
385	20231102	132400	301875975	2875	2875	2875	2875	0
386	20231102	132300	301875975	2875	2875	2875	2875	0
387	20231102	132200	301875975	2875	2875	2875	2875	1
388	20231102	132100	301873100	2875	2875	2875	2875	1501
389	20231102	132000	297557725	2875	2875	2875	2875	0
390	20231102	131900	297557725	2875	2875	2875	2875	1
391	20231102	131800	297554850	2870	2870	2870	2870	200
392	20231102	131700	296980850	2875	2875	2875	2875	0
393	20231102	131600	296980850	2875	2875	2875	2875	0
394	20231102	131500	296980850	2875	2875	2875	2875	0
395	20231102	131400	296980850	2875	2875	2880	2875	982
396	20231102	131300	294157595	2875	2875	2875	2875	1522
397	20231102	131200	289781845	2870	2870	2870	2870	302
398	20231102	131100	288915105	2865	2865	2865	2865	0
399	20231102	131000	288915105	2865	2865	2865	2865	0
400	20231102	130900	288915105	2865	2865	2865	2865	0
401	20231102	130800	288915105	2865	2865	2865	2865	204
402	20231102	130700	288330645	2865	2870	2870	2865	10
403	20231102	130600	288301970	2870	2870	2870	2870	0
404	20231102	130500	288301970	2870	2870	2870	2870	0
405	20231102	130400	288301970	2870	2875	2875	2870	31
406	20231102	130300	288212995	2875	2875	2875	2875	0
407	20231102	130200	288212995	2875	2875	2875	2875	0
408	20231102	130100	288212995	2875	2875	2875	2875	0
409	20231102	130000	288212995	2875	2870	2875	2870	30
410	20231102	125900	288126750	2860	2870	2875	2860	13
411	20231102	125800	288089395	2865	2865	2865	2865	0
412	20231102	125700	288089395	2865	2865	2865	2865	0
413	20231102	125600	288089395	2865	2870	2870	2865	111
414	20231102	125500	287771325	2875	2875	2875	2875	3
415	20231102	125400	287762700	2870	2870	2870	2870	10
416	20231102	125300	287734000	2870	2870	2870	2870	99
417	20231102	125200	287449870	2860	2860	2860	2860	0
418	20231102	125100	287449870	2860	2860	2860	2860	2
419	20231102	125000	287444150	2860	2860	2860	2860	0
420	20231102	124900	287444150	2860	2860	2860	2860	0
421	20231102	124800	287444150	2860	2860	2860	2860	0
422	20231102	124700	287444150	2860	2860	2860	2860	0
423	20231102	124600	287444150	2860	2865	2865	2860	500
424	20231102	124500	286014050	2870	2870	2870	2870	1
425	20231102	124400	286011180	2870	2870	2870	2870	0
426	20231102	124300	286011180	2870	2870	2870	2870	0
427	20231102	124200	286011180	2870	2875	2875	2870	2
428	20231102	124100	286005435	2870	2870	2870	2865	52
429	20231102	124000	285856445	2875	2875	2875	2875	0
430	20231102	123900	285856445	2875	2875	2875	2875	0
431	20231102	123800	285856445	2875	2875	2875	2875	0
432	20231102	123700	285856445	2875	2875	2875	2875	100
433	20231102	123600	285568945	2875	2875	2875	2875	0
434	20231102	123500	285568945	2875	2875	2875	2875	115
435	20231102	123400	285238320	2870	2870	2870	2870	385
436	20231102	123300	284133370	2865	2865	2865	2865	102
437	20231102	123200	283841140	2865	2865	2865	2865	0
438	20231102	123100	283841140	2865	2865	2865	2865	0
439	20231102	123000	283841140	2865	2865	2865	2865	0
440	20231102	122900	283841140	2865	2865	2865	2865	182
441	20231102	122800	283319710	2865	2870	2870	2865	11
442	20231102	122700	283288145	2870	2870	2870	2870	0
443	20231102	122600	283288145	2870	2870	2870	2870	0
444	20231102	122500	283288145	2870	2870	2870	2870	0
445	20231102	122400	283288145	2870	2870	2870	2870	1
446	20231102	122300	283285275	2860	2860	2860	2860	306
447	20231102	122200	282410115	2860	2860	2860	2860	0
448	20231102	122100	282410115	2860	2860	2860	2860	10
449	20231102	122000	282381515	2860	2860	2860	2860	205
450	20231102	121900	281795215	2860	2860	2860	2860	474
451	20231102	121800	280439575	2855	2855	2855	2855	39
452	20231102	121700	280328230	2855	2855	2855	2855	50
453	20231102	121600	280185480	2855	2855	2855	2855	0
454	20231102	121500	280185480	2855	2855	2855	2855	1
455	20231102	121400	280182625	2855	2855	2855	2855	1
456	20231102	121300	280179770	2845	2845	2845	2845	0
457	20231102	121200	280179770	2845	2845	2845	2845	0
458	20231102	121100	280179770	2845	2845	2845	2845	0
459	20231102	121000	280179770	2845	2845	2845	2845	0
460	20231102	120900	280179770	2845	2845	2845	2845	0
461	20231102	120800	280179770	2845	2845	2845	2845	0
462	20231102	120700	280179770	2845	2845	2845	2845	0
463	20231102	120600	280179770	2845	2845	2845	2845	0
464	20231102	120500	280179770	2845	2845	2845	2845	1
465	20231102	120400	280176925	2855	2855	2855	2855	0
466	20231102	120300	280176925	2855	2855	2855	2855	0
467	20231102	120200	280176925	2855	2855	2855	2855	0
468	20231102	120100	280176925	2855	2855	2855	2855	0
469	20231102	120000	280176925	2855	2855	2855	2855	200
470	20231102	115900	279605925	2845	2845	2845	2845	0
471	20231102	115800	279605925	2845	2850	2850	2845	745
472	20231102	115700	277485175	2850	2840	2850	2840	156
473	20231102	115600	277040585	2840	2850	2850	2840	201
474	20231102	115500	276469735	2850	2850	2850	2850	0
475	20231102	115400	276469735	2850	2850	2850	2850	4
476	20231102	115300	276458335	2850	2850	2850	2850	0
477	20231102	115200	276458335	2850	2850	2850	2850	0
478	20231102	115100	276458335	2850	2850	2850	2850	535
479	20231102	115000	274933585	2850	2850	2850	2850	300
480	20231102	114900	274078585	2835	2835	2835	2835	0
481	20231102	114800	274078585	2835	2835	2835	2835	0
482	20231102	114700	274078585	2835	2835	2835	2835	0
483	20231102	114600	274078585	2835	2845	2845	2835	10
484	20231102	114500	274050145	2840	2835	2840	2835	3838
485	20231102	114400	263169115	2835	2835	2835	2835	0
486	20231102	114300	263169115	2835	2835	2835	2835	0
487	20231102	114200	263169115	2835	2835	2835	2835	80
488	20231102	114100	262942315	2840	2840	2840	2840	3
489	20231102	114000	262933795	2840	2840	2840	2840	0
490	20231102	113900	262933795	2840	2840	2840	2840	2
491	20231102	113800	262928115	2840	2840	2840	2840	0
492	20231102	113700	262928115	2840	2840	2840	2840	2
493	20231102	113600	262922435	2840	2840	2840	2840	0
494	20231102	113500	262922435	2840	2840	2840	2840	17
495	20231102	113400	262874155	2840	2840	2840	2840	5
496	20231102	113300	262859955	2840	2835	2845	2835	1423
497	20231102	113200	258811590	2835	2835	2835	2825	1003
498	20231102	113100	255977940	2855	2845	2855	2845	741
499	20231102	113000	253865915	2845	2845	2845	2845	500
500	20231102	112900	252443415	2840	2840	2840	2840	0
501	20231102	112800	252443415	2840	2840	2840	2840	0
502	20231102	112700	252443415	2840	2835	2840	2835	2
503	20231102	112600	252437740	2825	2840	2840	2825	9243
504	20231102	112500	226297740	2850	2850	2850	2850	5
505	20231102	112400	226283490	2875	2835	2875	2835	528
506	20231102	112300	224772640	2835	2845	2845	2835	3
507	20231102	112200	224764115	2830	2840	2840	2830	1088
508	20231102	112100	221680700	2840	2840	2840	2840	0
509	20231102	112000	221680700	2840	2840	2840	2840	0
510	20231102	111900	221680700	2840	2840	2840	2840	500
511	20231102	111800	220260700	2845	2845	2845	2845	1
512	20231102	111700	220257855	2845	2845	2845	2845	1
513	20231102	111600	220255010	2845	2845	2845	2845	7
514	20231102	111500	220235095	2845	2835	2845	2835	104
515	20231102	111400	219940235	2835	2840	2840	2835	1000
516	20231102	111300	217104425	2840	2840	2840	2840	0
517	20231102	111200	217104425	2840	2845	2845	2840	1300
518	20231102	111100	213412300	2855	2855	2855	2855	1
519	20231102	111000	213409445	2845	2845	2845	2845	0
520	20231102	110900	213409445	2845	2845	2845	2845	0
521	20231102	110800	213409445	2845	2845	2845	2845	0
522	20231102	110700	213409445	2845	2850	2850	2845	1450
523	20231102	110600	209281895	2860	2860	2860	2860	12
524	20231102	110500	209247575	2860	2860	2860	2860	0
525	20231102	110400	209247575	2860	2860	2860	2860	1
526	20231102	110300	209244715	2860	2860	2860	2860	0
527	20231102	110200	209244715	2860	2860	2860	2860	1
528	20231102	110100	209241855	2860	2860	2860	2860	0
529	20231102	110000	209241855	2860	2860	2860	2860	2
530	20231102	105900	209236135	2860	2855	2860	2850	802
531	20231102	105800	206950120	2855	2855	2855	2855	0
532	20231102	105700	206950120	2855	2855	2855	2855	0
533	20231102	105600	206950120	2855	2865	2865	2855	600
534	20231102	105500	205235455	2865	2875	2875	2865	8
535	20231102	105400	205212465	2865	2865	2865	2865	0
536	20231102	105300	205212465	2865	2865	2865	2865	0
537	20231102	105200	205212465	2865	2865	2865	2865	0
538	20231102	105100	205212465	2865	2870	2870	2865	513
539	20231102	105000	203741580	2870	2870	2870	2870	500
540	20231102	104900	202306580	2875	2875	2875	2875	30
541	20231102	104800	202220330	2875	2875	2875	2875	50
542	20231102	104700	202076580	2875	2875	2875	2875	0
543	20231102	104600	202076580	2875	2875	2875	2875	300
544	20231102	104500	201214080	2875	2875	2875	2875	100
545	20231102	104400	200926580	2875	2875	2875	2875	0
546	20231102	104300	200926580	2875	2875	2875	2875	0
547	20231102	104200	200926580	2875	2875	2875	2875	0
548	20231102	104100	200926580	2875	2875	2875	2875	340
549	20231102	104000	199949080	2875	2875	2875	2875	300
550	20231102	103900	199086580	2875	2875	2875	2875	100
551	20231102	103800	198799080	2875	2875	2875	2875	0
552	20231102	103700	198799080	2875	2875	2875	2875	0
553	20231102	103600	198799080	2875	2875	2875	2875	0
554	20231102	103500	198799080	2875	2875	2875	2875	0
555	20231102	103400	198799080	2875	2875	2875	2875	40
556	20231102	103300	198684080	2875	2875	2875	2875	0
557	20231102	103200	198684080	2875	2875	2875	2875	0
558	20231102	103100	198684080	2875	2875	2875	2875	0
559	20231102	103000	198684080	2875	2875	2875	2875	50
560	20231102	102900	198540330	2875	2875	2875	2875	103
561	20231102	102800	198244205	2875	2875	2875	2875	0
562	20231102	102700	198244205	2875	2875	2875	2875	0
563	20231102	102600	198244205	2875	2875	2875	2875	0
564	20231102	102500	198244205	2875	2875	2885	2875	1643
565	20231102	102400	193512110	2880	2855	2880	2855	5
566	20231102	102300	193497750	2855	2855	2855	2855	5
567	20231102	102200	193483475	2855	2855	2855	2855	5
568	20231102	102100	193469200	2855	2855	2855	2845	1111
569	20231102	102000	190304170	2850	2870	2870	2850	1607
570	20231102	101900	185703815	2870	2870	2870	2870	0
571	20231102	101800	185703815	2870	2865	2870	2865	700
572	20231102	101700	183695120	2855	2855	2855	2855	92
573	20231102	101600	183432460	2860	2865	2865	2855	4012
574	20231102	101500	171962915	2865	2865	2865	2865	0
575	20231102	101400	171962915	2865	2865	2865	2865	333
576	20231102	101300	171008870	2870	2870	2870	2870	100
577	20231102	101200	170721870	2870	2870	2870	2870	464
578	20231102	101100	169390190	2875	2875	2875	2875	0
579	20231102	101000	169390190	2875	2875	2875	2875	0
580	20231102	100900	169390190	2875	2875	2875	2875	0
581	20231102	100800	169390190	2875	2870	2875	2865	2040
582	20231102	100700	163543640	2875	2875	2875	2875	931
583	20231102	100600	160867015	2875	2875	2875	2875	69
584	20231102	100500	160668640	2870	2870	2870	2870	100
585	20231102	100400	160381640	2870	2870	2870	2870	501
586	20231102	100300	158943770	2870	2870	2870	2870	0
587	20231102	100200	158943770	2870	2870	2870	2870	0
588	20231102	100100	158943770	2870	2870	2870	2870	2
589	20231102	100000	158938030	2870	2870	2870	2870	21
590	20231102	095900	158877760	2860	2865	2865	2860	146
591	20231102	095800	158459635	2865	2870	2870	2865	727
592	20231102	095700	156373840	2875	2875	2875	2875	8
593	20231102	095600	156350840	2875	2875	2875	2870	216
594	20231102	095500	155730610	2875	2875	2875	2875	47
595	20231102	095400	155595485	2875	2890	2890	2875	307
596	20231102	095300	154710865	2880	2880	2880	2880	1
597	20231102	095200	154707985	2890	2885	2890	2885	108
598	20231102	095100	154396375	2870	2870	2870	2870	0
599	20231102	095000	154396375	2870	2870	2870	2870	0
600	20231102	094900	154396375	2870	2880	2890	2870	3089
601	20231102	094800	145480065	2875	2870	2875	2870	133
602	20231102	094700	145097940	2875	2875	2875	2875	15
603	20231102	094600	145054815	2875	2875	2875	2875	0
604	20231102	094500	145054815	2875	2875	2875	2875	0
605	20231102	094400	145054815	2875	2870	2875	2870	500
606	20231102	094300	143618830	2870	2870	2870	2870	0
607	20231102	094200	143618830	2870	2870	2870	2870	0
608	20231102	094100	143618830	2870	2870	2870	2870	165
609	20231102	094000	143145280	2870	2870	2870	2870	33
610	20231102	093900	143050570	2870	2870	2870	2870	0
611	20231102	093800	143050570	2870	2870	2870	2870	571
612	20231102	093700	141411800	2870	2870	2870	2870	102
613	20231102	093600	141119060	2870	2870	2870	2870	0
614	20231102	093500	141119060	2870	2870	2870	2870	2
615	20231102	093400	141113320	2870	2870	2870	2870	156
616	20231102	093300	140665600	2870	2870	2870	2870	30
617	20231102	093200	140579500	2870	2865	2870	2865	3
618	20231102	093100	140570895	2865	2870	2870	2865	550
619	20231102	093000	138995120	2875	2875	2875	2875	0
620	20231102	092900	138995120	2875	2875	2875	2875	0
621	20231102	092800	138995120	2875	2875	2875	2875	1
622	20231102	092700	138992245	2875	2875	2875	2865	1801
623	20231102	092600	133820660	2875	2875	2875	2875	0
624	20231102	092500	133820660	2875	2875	2875	2875	0
625	20231102	092400	133820660	2875	2880	2880	2875	16
626	20231102	092300	133774610	2880	2880	2880	2880	2
627	20231102	092200	133768850	2880	2875	2880	2875	609
628	20231102	092100	132016475	2880	2880	2880	2880	0
629	20231102	092000	132016475	2880	2880	2880	2880	500
630	20231102	091900	130576475	2880	2880	2890	2880	1501
631	20231102	091800	126238805	2875	2870	2875	2870	303
632	20231102	091700	125369185	2870	2870	2870	2870	4
633	20231102	091600	125357705	2870	2875	2875	2870	196
634	20231102	091500	124795180	2870	2870	2870	2870	100
635	20231102	091400	124508180	2875	2870	2875	2870	11
636	20231102	091300	124476605	2875	2870	2875	2870	600
637	20231102	091200	122751620	2870	2875	2875	2870	2368
638	20231102	091100	115952725	2875	2880	2880	2875	400
639	20231102	091000	114801225	2880	2885	2885	2880	29
640	20231102	090900	114717645	2885	2895	2895	2885	510
641	20231102	090800	113241295	2875	2880	2900	2875	9728
642	20231102	090700	85099980	2880	2860	2885	2860	17671
643	20231102	090600	34352520	2860	2860	2860	2860	173
644	20231102	090500	33857740	2850	2850	2850	2850	500
645	20231102	090400	32432740	2865	2855	2865	2855	9772
646	20231102	090300	4468450	2855	2850	2855	2850	31
647	20231102	090200	4380095	2850	2850	2855	2850	562
648	20231102	090100	2775895	2850	2850	2850	2850	231
649	20231102	090000	2117545	2845	2850	2850	2845	743