KissMeData/102370/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200600	188918635	3925	3925	3925	3925	320
3	20231102	200500	188918635	3925	3925	3925	3925	0
4	20231102	200400	188918635	3925	3925	3925	3925	0
5	20231102	200300	188918635	3925	3925	3925	3925	0
6	20231102	200200	188918635	3925	3925	3925	3925	0
7	20231102	200100	188918635	3925	3925	3925	3925	0
8	20231102	200000	188918635	3925	3925	3925	3925	0
9	20231102	195900	188918635	3925	3925	3925	3925	0
10	20231102	195800	188918635	3925	3925	3925	3925	0
11	20231102	195700	188918635	3925	3925	3925	3925	0
12	20231102	195600	188918635	3925	3925	3925	3925	0
13	20231102	195500	188918635	3925	3925	3925	3925	0
14	20231102	195400	188918635	3925	3925	3925	3925	0
15	20231102	195300	188918635	3925	3925	3925	3925	0
16	20231102	195200	188918635	3925	3925	3925	3925	0
17	20231102	195100	188918635	3925	3925	3925	3925	0
18	20231102	195000	188918635	3925	3925	3925	3925	0
19	20231102	194900	188918635	3925	3925	3925	3925	0
20	20231102	194800	188918635	3925	3925	3925	3925	0
21	20231102	194700	188918635	3925	3925	3925	3925	0
22	20231102	194600	188918635	3925	3925	3925	3925	0
23	20231102	194500	188918635	3925	3925	3925	3925	0
24	20231102	194400	188918635	3925	3925	3925	3925	0
25	20231102	194300	188918635	3925	3925	3925	3925	0
26	20231102	194200	188918635	3925	3925	3925	3925	0
27	20231102	194100	188918635	3925	3925	3925	3925	0
28	20231102	194000	188918635	3925	3925	3925	3925	0
29	20231102	193900	188918635	3925	3925	3925	3925	0
30	20231102	193800	188918635	3925	3925	3925	3925	0
31	20231102	193700	188918635	3925	3925	3925	3925	0
32	20231102	193600	188918635	3925	3925	3925	3925	320
33	20231102	193500	188918635	3925	3925	3925	3925	0
34	20231102	193400	188918635	3925	3925	3925	3925	0
35	20231102	193300	188918635	3925	3925	3925	3925	0
36	20231102	193200	188918635	3925	3925	3925	3925	0
37	20231102	193100	188918635	3925	3925	3925	3925	0
38	20231102	193000	188918635	3925	3925	3925	3925	0
39	20231102	192900	188918635	3925	3925	3925	3925	0
40	20231102	192800	188918635	3925	3925	3925	3925	0
41	20231102	192700	188918635	3925	3925	3925	3925	0
42	20231102	192600	188918635	3925	3925	3925	3925	0
43	20231102	192500	188918635	3925	3925	3925	3925	0
44	20231102	192400	188918635	3925	3925	3925	3925	0
45	20231102	192300	188918635	3925	3925	3925	3925	0
46	20231102	192200	188918635	3925	3925	3925	3925	0
47	20231102	192100	188918635	3925	3925	3925	3925	0
48	20231102	192000	188918635	3925	3925	3925	3925	0
49	20231102	191900	188918635	3925	3925	3925	3925	0
50	20231102	191800	188918635	3925	3925	3925	3925	0
51	20231102	191700	188918635	3925	3925	3925	3925	0
52	20231102	191600	188918635	3925	3925	3925	3925	0
53	20231102	191500	188918635	3925	3925	3925	3925	0
54	20231102	191400	188918635	3925	3925	3925	3925	0
55	20231102	191300	188918635	3925	3925	3925	3925	0
56	20231102	191200	188918635	3925	3925	3925	3925	0
57	20231102	191100	188918635	3925	3925	3925	3925	0
58	20231102	191000	188918635	3925	3925	3925	3925	0
59	20231102	190900	188918635	3925	3925	3925	3925	0
60	20231102	190800	188918635	3925	3925	3925	3925	0
61	20231102	190700	188918635	3925	3925	3925	3925	0
62	20231102	190600	188918635	3925	3925	3925	3925	320
63	20231102	190500	188918635	3925	3925	3925	3925	0
64	20231102	190400	188918635	3925	3925	3925	3925	0
65	20231102	190300	188918635	3925	3925	3925	3925	0
66	20231102	190200	188918635	3925	3925	3925	3925	0
67	20231102	190100	188918635	3925	3925	3925	3925	0
68	20231102	190000	188918635	3925	3925	3925	3925	0
69	20231102	185900	188918635	3925	3925	3925	3925	0
70	20231102	185800	188918635	3925	3925	3925	3925	0
71	20231102	185700	188918635	3925	3925	3925	3925	0
72	20231102	185600	188918635	3925	3925	3925	3925	0
73	20231102	185500	188918635	3925	3925	3925	3925	0
74	20231102	185400	188918635	3925	3925	3925	3925	0
75	20231102	185300	188918635	3925	3925	3925	3925	0
76	20231102	185200	188918635	3925	3925	3925	3925	0
77	20231102	185100	188918635	3925	3925	3925	3925	0
78	20231102	185000	188918635	3925	3925	3925	3925	0
79	20231102	184900	188918635	3925	3925	3925	3925	0
80	20231102	184800	188918635	3925	3925	3925	3925	0
81	20231102	184700	188918635	3925	3925	3925	3925	0
82	20231102	184600	188918635	3925	3925	3925	3925	0
83	20231102	184500	188918635	3925	3925	3925	3925	0
84	20231102	184400	188918635	3925	3925	3925	3925	0
85	20231102	184300	188918635	3925	3925	3925	3925	0
86	20231102	184200	188918635	3925	3925	3925	3925	0
87	20231102	184100	188918635	3925	3925	3925	3925	0
88	20231102	184000	188918635	3925	3925	3925	3925	0
89	20231102	183900	188918635	3925	3925	3925	3925	0
90	20231102	183800	188918635	3925	3925	3925	3925	0
91	20231102	183700	188918635	3925	3925	3925	3925	0
92	20231102	183600	188918635	3925	3925	3925	3925	320
93	20231102	183500	188918635	3925	3925	3925	3925	0
94	20231102	183400	188918635	3925	3925	3925	3925	0
95	20231102	183300	188918635	3925	3925	3925	3925	0
96	20231102	183200	188918635	3925	3925	3925	3925	0
97	20231102	183100	188918635	3925	3925	3925	3925	0
98	20231102	183000	188918635	3925	3925	3925	3925	0
99	20231102	182900	188918635	3925	3925	3925	3925	0
100	20231102	182800	188918635	3925	3925	3925	3925	0
101	20231102	182700	188918635	3925	3925	3925	3925	0
102	20231102	182600	188918635	3925	3925	3925	3925	0
103	20231102	182500	188918635	3925	3925	3925	3925	0
104	20231102	182400	188918635	3925	3925	3925	3925	0
105	20231102	182300	188918635	3925	3925	3925	3925	0
106	20231102	182200	188918635	3925	3925	3925	3925	0
107	20231102	182100	188918635	3925	3925	3925	3925	0
108	20231102	182000	188918635	3925	3925	3925	3925	0
109	20231102	181900	188918635	3925	3925	3925	3925	0
110	20231102	181800	188918635	3925	3925	3925	3925	0
111	20231102	181700	188918635	3925	3925	3925	3925	0
112	20231102	181600	188918635	3925	3925	3925	3925	0
113	20231102	181500	188918635	3925	3925	3925	3925	0
114	20231102	181400	188918635	3925	3925	3925	3925	0
115	20231102	181300	188918635	3925	3925	3925	3925	0
116	20231102	181200	188918635	3925	3925	3925	3925	0
117	20231102	181100	188918635	3925	3925	3925	3925	0
118	20231102	181000	188918635	3925	3925	3925	3925	0
119	20231102	180900	188918635	3925	3925	3925	3925	0
120	20231102	180800	188918635	3925	3925	3925	3925	0
121	20231102	180700	188918635	3925	3925	3925	3925	0
122	20231102	180600	188918635	3925	3925	3925	3925	320
123	20231102	180500	188918635	3925	3925	3925	3925	0
124	20231102	180400	188918635	3925	3925	3925	3925	0
125	20231102	180300	188918635	3925	3925	3925	3925	0
126	20231102	180200	188918635	3925	3925	3925	3925	0
127	20231102	180100	188918635	3925	3925	3925	3925	0
128	20231102	180000	188918635	3925	3925	3925	3925	0
129	20231102	175900	188918635	3925	3925	3925	3925	0
130	20231102	175800	188918635	3925	3925	3925	3925	0
131	20231102	175700	188918635	3925	3925	3925	3925	0
132	20231102	175600	188918635	3925	3925	3925	3925	0
133	20231102	175500	188918635	3925	3925	3925	3925	0
134	20231102	175400	188918635	3925	3925	3925	3925	0
135	20231102	175300	188918635	3925	3925	3925	3925	0
136	20231102	175200	188918635	3925	3925	3925	3925	0
137	20231102	175100	188918635	3925	3925	3925	3925	0
138	20231102	175000	188918635	3925	3925	3925	3925	0
139	20231102	174900	188918635	3925	3925	3925	3925	0
140	20231102	174800	188918635	3925	3925	3925	3925	0
141	20231102	174700	188918635	3925	3925	3925	3925	0
142	20231102	174600	188918635	3925	3925	3925	3925	0
143	20231102	174500	188918635	3925	3925	3925	3925	0
144	20231102	174400	188918635	3925	3925	3925	3925	0
145	20231102	174300	188918635	3925	3925	3925	3925	0
146	20231102	174200	188918635	3925	3925	3925	3925	0
147	20231102	174100	188918635	3925	3925	3925	3925	0
148	20231102	174000	188918635	3925	3925	3925	3925	0
149	20231102	173900	188918635	3925	3925	3925	3925	0
150	20231102	173800	188918635	3925	3925	3925	3925	0
151	20231102	173700	188918635	3925	3925	3925	3925	0
152	20231102	173600	188918635	3925	3925	3925	3925	320
153	20231102	173500	188918635	3925	3925	3925	3925	0
154	20231102	173400	188918635	3925	3925	3925	3925	0
155	20231102	173300	188918635	3925	3925	3925	3925	0
156	20231102	173200	188918635	3925	3925	3925	3925	0
157	20231102	173100	188918635	3925	3925	3925	3925	0
158	20231102	173000	188918635	3925	3925	3925	3925	0
159	20231102	172900	188918635	3925	3925	3925	3925	0
160	20231102	172800	188918635	3925	3925	3925	3925	0
161	20231102	172700	188918635	3925	3925	3925	3925	0
162	20231102	172600	188918635	3925	3925	3925	3925	0
163	20231102	172500	188918635	3925	3925	3925	3925	0
164	20231102	172400	188918635	3925	3925	3925	3925	0
165	20231102	172300	188918635	3925	3925	3925	3925	0
166	20231102	172200	188918635	3925	3925	3925	3925	0
167	20231102	172100	188918635	3925	3925	3925	3925	0
168	20231102	172000	188918635	3925	3925	3925	3925	0
169	20231102	171900	188918635	3925	3925	3925	3925	0
170	20231102	171800	188918635	3925	3925	3925	3925	0
171	20231102	171700	188918635	3925	3925	3925	3925	0
172	20231102	171600	188918635	3925	3925	3925	3925	0
173	20231102	171500	188918635	3925	3925	3925	3925	0
174	20231102	171400	188918635	3925	3925	3925	3925	0
175	20231102	171300	188918635	3925	3925	3925	3925	0
176	20231102	171200	188918635	3925	3925	3925	3925	0
177	20231102	171100	188918635	3925	3925	3925	3925	0
178	20231102	171000	188918635	3925	3925	3925	3925	0
179	20231102	170900	188918635	3925	3925	3925	3925	0
180	20231102	170800	188918635	3925	3925	3925	3925	0
181	20231102	170700	188918635	3925	3925	3925	3925	0
182	20231102	170600	188918635	3925	3925	3925	3925	320
183	20231102	170500	188918635	3925	3925	3925	3925	0
184	20231102	170400	188918635	3925	3925	3925	3925	0
185	20231102	170300	188918635	3925	3925	3925	3925	0
186	20231102	170200	188918635	3925	3925	3925	3925	0
187	20231102	170100	188918635	3925	3925	3925	3925	0
188	20231102	170000	188918635	3925	3925	3925	3925	0
189	20231102	165900	188918635	3925	3925	3925	3925	0
190	20231102	165800	188918635	3925	3925	3925	3925	0
191	20231102	165700	188918635	3925	3925	3925	3925	0
192	20231102	165600	188918635	3925	3925	3925	3925	0
193	20231102	165500	188918635	3925	3925	3925	3925	0
194	20231102	165400	188918635	3925	3925	3925	3925	0
195	20231102	165300	188918635	3925	3925	3925	3925	0
196	20231102	165200	188918635	3925	3925	3925	3925	0
197	20231102	165100	188918635	3925	3925	3925	3925	0
198	20231102	165000	188918635	3925	3925	3925	3925	0
199	20231102	164900	188918635	3925	3925	3925	3925	0
200	20231102	164800	188918635	3925	3925	3925	3925	0
201	20231102	164700	188918635	3925	3925	3925	3925	0
202	20231102	164600	188918635	3925	3925	3925	3925	0
203	20231102	164500	188918635	3925	3925	3925	3925	0
204	20231102	164400	188918635	3925	3925	3925	3925	0
205	20231102	164300	188918635	3925	3925	3925	3925	0
206	20231102	164200	188918635	3925	3925	3925	3925	0
207	20231102	164100	188918635	3925	3925	3925	3925	0
208	20231102	164000	188918635	3925	3925	3925	3925	0
209	20231102	163900	188918635	3925	3925	3925	3925	0
210	20231102	163800	188918635	3925	3925	3925	3925	0
211	20231102	163700	188918635	3925	3925	3925	3925	0
212	20231102	163600	188918635	3925	3925	3925	3925	320
213	20231102	163500	188918635	3925	3925	3925	3925	0
214	20231102	163400	188918635	3925	3925	3925	3925	0
215	20231102	163300	188918635	3925	3925	3925	3925	0
216	20231102	163200	188918635	3925	3925	3925	3925	0
217	20231102	163100	188918635	3925	3925	3925	3925	0
218	20231102	163000	188918635	3925	3925	3925	3925	0
219	20231102	162900	188918635	3925	3925	3925	3925	0
220	20231102	162800	188918635	3925	3925	3925	3925	0
221	20231102	162700	188918635	3925	3925	3925	3925	0
222	20231102	162600	188918635	3925	3925	3925	3925	0
223	20231102	162500	188918635	3925	3925	3925	3925	0
224	20231102	162400	188918635	3925	3925	3925	3925	0
225	20231102	162300	188918635	3925	3925	3925	3925	0
226	20231102	162200	188918635	3925	3925	3925	3925	0
227	20231102	162100	188918635	3925	3925	3925	3925	0
228	20231102	162000	188918635	3925	3925	3925	3925	0
229	20231102	161900	188918635	3925	3925	3925	3925	0
230	20231102	161800	188918635	3925	3925	3925	3925	0
231	20231102	161700	188918635	3925	3925	3925	3925	0
232	20231102	161600	188918635	3925	3925	3925	3925	0
233	20231102	161500	188918635	3925	3925	3925	3925	0
234	20231102	161400	188918635	3925	3925	3925	3925	0
235	20231102	161300	188918635	3925	3925	3925	3925	0
236	20231102	161200	188918635	3925	3925	3925	3925	0
237	20231102	161100	188918635	3925	3925	3925	3925	0
238	20231102	161000	188918635	3925	3925	3925	3925	0
239	20231102	160900	188918635	3925	3925	3925	3925	0
240	20231102	160800	188918635	3925	3925	3925	3925	0
241	20231102	160700	188918635	3925	3925	3925	3925	0
242	20231102	160600	188918635	3925	3925	3925	3925	320
243	20231102	160500	188918635	3925	3925	3925	3925	0
244	20231102	160400	188918635	3925	3925	3925	3925	0
245	20231102	160300	188918635	3925	3925	3925	3925	0
246	20231102	160200	188918635	3925	3925	3925	3925	0
247	20231102	160100	188918635	3925	3925	3925	3925	0
248	20231102	160000	188918635	3925	3925	3925	3925	0
249	20231102	155900	188918635	3925	3925	3925	3925	0
250	20231102	155800	188918635	3925	3925	3925	3925	0
251	20231102	155700	188918635	3925	3925	3925	3925	0
252	20231102	155600	188918635	3925	3925	3925	3925	0
253	20231102	155500	188918635	3925	3925	3925	3925	0
254	20231102	155400	188918635	3925	3925	3925	3925	0
255	20231102	155300	188918635	3925	3925	3925	3925	0
256	20231102	155200	188918635	3925	3925	3925	3925	0
257	20231102	155100	188918635	3925	3925	3925	3925	0
258	20231102	155000	188918635	3925	3925	3925	3925	0
259	20231102	154900	188918635	3925	3925	3925	3925	0
260	20231102	154800	188918635	3925	3925	3925	3925	0
261	20231102	154700	188918635	3925	3925	3925	3925	0
262	20231102	154600	188918635	3925	3925	3925	3925	0
263	20231102	154500	188918635	3925	3925	3925	3925	0
264	20231102	154400	188918635	3925	3925	3925	3925	0
265	20231102	154300	188918635	3925	3925	3925	3925	0
266	20231102	154200	188918635	3925	3925	3925	3925	0
267	20231102	154100	188918635	3925	3925	3925	3925	0
268	20231102	154000	188918635	3925	3925	3925	3925	0
269	20231102	153900	188918635	3925	3925	3925	3925	0
270	20231102	153800	188918635	3925	3925	3925	3925	0
271	20231102	153700	188918635	3925	3925	3925	3925	0
272	20231102	153600	188918635	3925	3925	3925	3925	320
273	20231102	153500	188918635	3925	3925	3925	3925	0
274	20231102	153400	188918635	3925	3925	3925	3925	0
275	20231102	153300	188918635	3925	3925	3925	3925	0
276	20231102	153200	188918635	3925	3925	3925	3925	0
277	20231102	153100	188918635	3925	3925	3925	3925	0
278	20231102	153000	188918635	3925	3925	3925	3925	320
279	20231102	152900	187662635	3925	3925	3925	3925	0
280	20231102	152800	187662635	3925	3925	3925	3925	0
281	20231102	152700	187662635	3925	3925	3925	3925	0
282	20231102	152600	187662635	3925	3925	3925	3925	0
283	20231102	152500	187662635	3925	3925	3925	3925	0
284	20231102	152400	187662635	3925	3925	3925	3925	0
285	20231102	152300	187662635	3925	3925	3925	3925	0
286	20231102	152200	187662635	3925	3925	3925	3925	0
287	20231102	152100	187662635	3925	3925	3925	3925	0
288	20231102	152000	187662635	3925	3925	3925	3925	0
289	20231102	151900	187662635	3925	3925	3925	3925	20
290	20231102	151800	187584135	3925	3925	3925	3925	100
291	20231102	151700	187191635	3930	3930	3930	3930	0
292	20231102	151600	187191635	3930	3930	3930	3930	0
293	20231102	151500	187191635	3930	3930	3930	3930	0
294	20231102	151400	187191635	3930	3930	3930	3930	0
295	20231102	151300	187191635	3930	3930	3930	3930	0
296	20231102	151200	187191635	3930	3905	3930	3905	500
297	20231102	151100	185232110	3905	3910	3910	3905	6
298	20231102	151000	185208675	3930	3930	3930	3930	0
299	20231102	150900	185208675	3930	3930	3930	3930	0
300	20231102	150800	185208675	3930	3930	3930	3930	0
301	20231102	150700	185208675	3930	3885	3930	3885	1030
302	20231102	150600	181174605	3885	3895	3895	3885	1097
303	20231102	150500	176905975	3895	3900	3900	3895	540
304	20231102	150400	174800810	3900	3900	3900	3900	17
305	20231102	150300	174734510	3920	3920	3920	3920	0
306	20231102	150200	174734510	3920	3920	3920	3920	2
307	20231102	150100	174726670	3900	3900	3900	3900	0
308	20231102	150000	174726670	3900	3900	3900	3900	0
309	20231102	145900	174726670	3900	3900	3900	3900	0
310	20231102	145800	174726670	3900	3905	3905	3900	706
311	20231102	145700	171972650	3920	3920	3920	3920	0
312	20231102	145600	171972650	3920	3920	3920	3920	10
313	20231102	145500	171933450	3900	3905	3905	3900	999
314	20231102	145400	168037035	3905	3905	3905	3905	0
315	20231102	145300	168037035	3905	3905	3905	3905	297
316	20231102	145200	166877250	3920	3920	3920	3920	5
317	20231102	145100	166857650	3920	3915	3920	3915	125
318	20231102	145000	166367950	3905	3905	3905	3905	0
319	20231102	144900	166367950	3905	3905	3905	3905	0
320	20231102	144800	166367950	3905	3905	3905	3905	0
321	20231102	144700	166367950	3905	3905	3905	3905	0
322	20231102	144600	166367950	3905	3905	3905	3905	139
323	20231102	144500	165825155	3925	3925	3925	3925	1
324	20231102	144400	165821230	3905	3905	3905	3905	0
325	20231102	144300	165821230	3905	3905	3905	3905	0
326	20231102	144200	165821230	3905	3905	3905	3905	18
327	20231102	144100	165750940	3925	3925	3925	3925	0
328	20231102	144000	165750940	3925	3925	3925	3925	0
329	20231102	143900	165750940	3925	3925	3925	3925	0
330	20231102	143800	165750940	3925	3925	3925	3925	0
331	20231102	143700	165750940	3925	3925	3925	3925	0
332	20231102	143600	165750940	3925	3925	3925	3925	2
333	20231102	143500	165743090	3925	3925	3925	3925	0
334	20231102	143400	165743090	3925	3925	3925	3925	0
335	20231102	143300	165743090	3925	3925	3925	3925	0
336	20231102	143200	165743090	3925	3925	3925	3925	0
337	20231102	143100	165743090	3925	3925	3925	3925	2
338	20231102	143000	165735240	3905	3905	3905	3905	0
339	20231102	142900	165735240	3905	3905	3905	3905	17
340	20231102	142800	165668855	3905	3905	3905	3905	0
341	20231102	142700	165668855	3905	3905	3905	3905	0
342	20231102	142600	165668855	3905	3905	3905	3905	0
343	20231102	142500	165668855	3905	3905	3905	3905	83
344	20231102	142400	165344740	3905	3905	3905	3905	435
345	20231102	142300	163646065	3905	3910	3910	3905	588
346	20231102	142200	161349420	3930	3930	3930	3930	0
347	20231102	142100	161349420	3930	3925	3930	3925	200
348	20231102	142000	160564020	3910	3920	3920	3905	1601
349	20231102	141900	154305175	3935	3935	3935	3935	0
350	20231102	141800	154305175	3935	3935	3935	3935	0
351	20231102	141700	154305175	3935	3935	3935	3935	5
352	20231102	141600	154285500	3915	3915	3915	3915	0
353	20231102	141500	154285500	3915	3915	3915	3915	0
354	20231102	141400	154285500	3915	3915	3915	3915	0
355	20231102	141300	154285500	3915	3915	3915	3915	0
356	20231102	141200	154285500	3915	3915	3915	3915	0
357	20231102	141100	154285500	3915	3915	3915	3915	0
358	20231102	141000	154285500	3915	3915	3915	3915	0
359	20231102	140900	154285500	3915	3915	3915	3915	0
360	20231102	140800	154285500	3915	3915	3915	3915	0
361	20231102	140700	154285500	3915	3915	3915	3915	0
362	20231102	140600	154285500	3915	3915	3915	3915	0
363	20231102	140500	154285500	3915	3915	3915	3915	11
364	20231102	140400	154242435	3935	3935	3935	3935	0
365	20231102	140300	154242435	3935	3935	3935	3935	0
366	20231102	140200	154242435	3935	3935	3935	3935	0
367	20231102	140100	154242435	3935	3935	3935	3935	0
368	20231102	140000	154242435	3935	3935	3935	3935	0
369	20231102	135900	154242435	3935	3935	3935	3935	0
370	20231102	135800	154242435	3935	3935	3935	3935	0
371	20231102	135700	154242435	3935	3930	3935	3930	300
372	20231102	135600	153063080	3930	3930	3930	3930	1
373	20231102	135500	153059150	3915	3915	3915	3915	0
374	20231102	135400	153059150	3915	3915	3915	3915	13
375	20231102	135300	153008255	3915	3915	3915	3915	40
376	20231102	135200	152851655	3935	3935	3935	3935	0
377	20231102	135100	152851655	3935	3935	3935	3935	0
378	20231102	135000	152851655	3935	3935	3935	3935	0
379	20231102	134900	152851655	3935	3935	3935	3935	0
380	20231102	134800	152851655	3935	3925	3935	3925	300
381	20231102	134700	151672395	3925	3925	3925	3925	0
382	20231102	134600	151672395	3925	3925	3925	3925	6
383	20231102	134500	151648845	3935	3935	3935	3935	0
384	20231102	134400	151648845	3935	3935	3935	3935	200
385	20231102	134300	150861845	3935	3935	3935	3935	0
386	20231102	134200	150861845	3935	3935	3935	3935	0
387	20231102	134100	150861845	3935	3935	3935	3935	0
388	20231102	134000	150861845	3935	3905	3935	3905	707
389	20231102	133900	148080010	3935	3935	3935	3935	0
390	20231102	133800	148080010	3935	3935	3935	3935	0
391	20231102	133700	148080010	3935	3935	3935	3935	0
392	20231102	133600	148080010	3935	3935	3935	3935	10
393	20231102	133500	148040660	3935	3935	3935	3935	0
394	20231102	133400	148040660	3935	3935	3935	3935	0
395	20231102	133300	148040660	3935	3935	3935	3935	0
396	20231102	133200	148040660	3935	3925	3935	3925	150
397	20231102	133100	147451175	3915	3915	3915	3915	1
398	20231102	133000	147447260	3925	3925	3925	3925	0
399	20231102	132900	147447260	3925	3925	3925	3925	0
400	20231102	132800	147447260	3925	3925	3925	3925	0
401	20231102	132700	147447260	3925	3925	3925	3925	300
402	20231102	132600	146269760	3920	3920	3920	3920	52
403	20231102	132500	146065920	3925	3925	3925	3925	50
404	20231102	132400	145869670	3930	3930	3930	3930	0
405	20231102	132300	145869670	3930	3915	3930	3900	746
406	20231102	132200	142948735	3930	3930	3930	3930	0
407	20231102	132100	142948735	3930	3930	3930	3930	20
408	20231102	132000	142870135	3930	3915	3930	3915	433
409	20231102	131900	141171615	3940	3940	3940	3940	0
410	20231102	131800	141171615	3940	3940	3940	3940	0
411	20231102	131700	141171615	3940	3940	3940	3940	0
412	20231102	131600	141171615	3940	3940	3940	3940	0
413	20231102	131500	141171615	3940	3940	3940	3940	0
414	20231102	131400	141171615	3940	3940	3940	3940	0
415	20231102	131300	141171615	3940	3940	3940	3940	300
416	20231102	131200	139989615	3920	3920	3920	3920	61
417	20231102	131100	139750495	3920	3920	3920	3920	0
418	20231102	131000	139750495	3920	3920	3920	3920	22
419	20231102	130900	139664255	3920	3920	3920	3920	21
420	20231102	130800	139581935	3925	3925	3925	3925	0
421	20231102	130700	139581935	3925	3925	3925	3925	0
422	20231102	130600	139581935	3925	3925	3925	3925	0
423	20231102	130500	139581935	3925	3925	3925	3925	21
424	20231102	130400	139499510	3940	3940	3940	3940	0
425	20231102	130300	139499510	3940	3940	3940	3940	0
426	20231102	130200	139499510	3940	3940	3940	3940	0
427	20231102	130100	139499510	3940	3940	3940	3940	0
428	20231102	130000	139499510	3940	3940	3940	3940	0
429	20231102	125900	139499510	3940	3940	3940	3940	0
430	20231102	125800	139499510	3940	3940	3940	3940	3
431	20231102	125700	139487690	3950	3950	3950	3950	0
432	20231102	125600	139487690	3950	3950	3950	3950	0
433	20231102	125500	139487690	3950	3950	3950	3950	0
434	20231102	125400	139487690	3950	3950	3950	3950	0
435	20231102	125300	139487690	3950	3950	3950	3950	0
436	20231102	125200	139487690	3950	3950	3950	3950	0
437	20231102	125100	139487690	3950	3950	3950	3950	0
438	20231102	125000	139487690	3950	3930	3950	3930	1000
439	20231102	124900	135548360	3930	3930	3930	3930	0
440	20231102	124800	135548360	3930	3930	3930	3930	200
441	20231102	124700	134762360	3925	3930	3930	3925	188
442	20231102	124600	134024420	3940	3940	3940	3940	0
443	20231102	124500	134024420	3940	3940	3940	3940	0
444	20231102	124400	134024420	3940	3940	3940	3940	0
445	20231102	124300	134024420	3940	3940	3940	3940	0
446	20231102	124200	134024420	3940	3940	3940	3940	10
447	20231102	124100	133985020	3940	3940	3940	3940	0
448	20231102	124000	133985020	3940	3940	3940	3940	0
449	20231102	123900	133985020	3940	3940	3940	3940	0
450	20231102	123800	133985020	3940	3940	3940	3940	0
451	20231102	123700	133985020	3940	3940	3940	3940	0
452	20231102	123600	133985020	3940	3940	3940	3940	0
453	20231102	123500	133985020	3940	3940	3940	3940	0
454	20231102	123400	133985020	3940	3940	3940	3940	0
455	20231102	123300	133985020	3940	3940	3940	3940	0
456	20231102	123200	133985020	3940	3940	3940	3940	0
457	20231102	123100	133985020	3940	3940	3940	3940	0
458	20231102	123000	133985020	3940	3940	3940	3940	0
459	20231102	122900	133985020	3940	3940	3940	3940	0
460	20231102	122800	133985020	3940	3940	3940	3940	10
461	20231102	122700	133945620	3940	3940	3940	3940	13
462	20231102	122600	133894400	3930	3930	3930	3930	0
463	20231102	122500	133894400	3930	3930	3930	3930	0
464	20231102	122400	133894400	3930	3930	3930	3930	0
465	20231102	122300	133894400	3930	3930	3930	3930	0
466	20231102	122200	133894400	3930	3930	3930	3930	0
467	20231102	122100	133894400	3930	3930	3930	3930	0
468	20231102	122000	133894400	3930	3930	3930	3930	60
469	20231102	121900	133658600	3940	3940	3940	3940	4
470	20231102	121800	133642840	3940	3940	3940	3940	0
471	20231102	121700	133642840	3940	3930	3940	3930	112
472	20231102	121600	133202670	3940	3940	3940	3940	0
473	20231102	121500	133202670	3940	3940	3940	3940	0
474	20231102	121400	133202670	3940	3940	3940	3940	0
475	20231102	121300	133202670	3940	3940	3940	3940	0
476	20231102	121200	133202670	3940	3940	3940	3940	0
477	20231102	121100	133202670	3940	3940	3940	3940	0
478	20231102	121000	133202670	3940	3940	3940	3940	0
479	20231102	120900	133202670	3940	3940	3940	3940	0
480	20231102	120800	133202670	3940	3940	3940	3940	0
481	20231102	120700	133202670	3940	3940	3940	3940	0
482	20231102	120600	133202670	3940	3940	3940	3940	0
483	20231102	120500	133202670	3940	3940	3940	3940	0
484	20231102	120400	133202670	3940	3940	3940	3940	0
485	20231102	120300	133202670	3940	3940	3940	3940	0
486	20231102	120200	133202670	3940	3940	3940	3940	0
487	20231102	120100	133202670	3940	3940	3940	3940	0
488	20231102	120000	133202670	3940	3940	3940	3940	0
489	20231102	115900	133202670	3940	3940	3940	3940	0
490	20231102	115800	133202670	3940	3940	3940	3940	0
491	20231102	115700	133202670	3940	3940	3940	3940	0
492	20231102	115600	133202670	3940	3940	3940	3940	0
493	20231102	115500	133202670	3940	3940	3940	3940	0
494	20231102	115400	133202670	3940	3940	3940	3940	0
495	20231102	115300	133202670	3940	3930	3940	3930	5
496	20231102	115200	133183010	3930	3930	3930	3930	0
497	20231102	115100	133183010	3930	3930	3930	3930	0
498	20231102	115000	133183010	3930	3930	3930	3930	0
499	20231102	114900	133183010	3930	3930	3930	3930	0
500	20231102	114800	133183010	3930	3930	3930	3930	5
501	20231102	114700	133163360	3930	3930	3930	3930	0
502	20231102	114600	133163360	3930	3930	3930	3930	1
503	20231102	114500	133159430	3930	3930	3930	3930	0
504	20231102	114400	133159430	3930	3930	3930	3930	0
505	20231102	114300	133159430	3930	3930	3930	3930	0
506	20231102	114200	133159430	3930	3930	3930	3930	0
507	20231102	114100	133159430	3930	3930	3930	3930	0
508	20231102	114000	133159430	3930	3930	3930	3930	0
509	20231102	113900	133159430	3930	3930	3930	3930	500
510	20231102	113800	131194430	3930	3930	3930	3930	0
511	20231102	113700	131194430	3930	3930	3930	3930	0
512	20231102	113600	131194430	3930	3930	3930	3930	0
513	20231102	113500	131194430	3930	3930	3930	3930	6
514	20231102	113400	131170850	3930	3930	3930	3930	10
515	20231102	113300	131131550	3940	3940	3940	3940	0
516	20231102	113200	131131550	3940	3940	3940	3940	0
517	20231102	113100	131131550	3940	3940	3940	3940	0
518	20231102	113000	131131550	3940	3940	3940	3940	0
519	20231102	112900	131131550	3940	3940	3940	3940	0
520	20231102	112800	131131550	3940	3940	3940	3940	0
521	20231102	112700	131131550	3940	3940	3940	3940	0
522	20231102	112600	131131550	3940	3940	3940	3940	0
523	20231102	112500	131131550	3940	3940	3940	3940	0
524	20231102	112400	131131550	3940	3940	3940	3940	0
525	20231102	112300	131131550	3940	3940	3940	3940	0
526	20231102	112200	131131550	3940	3940	3940	3940	0
527	20231102	112100	131131550	3940	3940	3940	3940	0
528	20231102	112000	131131550	3940	3940	3940	3940	4
529	20231102	111900	131115790	3925	3925	3925	3925	0
530	20231102	111800	131115790	3925	3925	3925	3925	0
531	20231102	111700	131115790	3925	3925	3925	3925	0
532	20231102	111600	131115790	3925	3925	3925	3925	0
533	20231102	111500	131115790	3925	3925	3925	3925	22
534	20231102	111400	131029440	3930	3930	3930	3930	0
535	20231102	111300	131029440	3930	3930	3930	3930	28
536	20231102	111200	130919400	3930	3940	3940	3930	70
537	20231102	111100	130644240	3935	3935	3935	3935	0
538	20231102	111000	130644240	3935	3935	3935	3935	0
539	20231102	110900	130644240	3935	3935	3935	3935	55
540	20231102	110800	130427815	3940	3940	3940	3940	0
541	20231102	110700	130427815	3940	3940	3940	3940	0
542	20231102	110600	130427815	3940	3940	3940	3940	0
543	20231102	110500	130427815	3940	3940	3940	3940	7
544	20231102	110400	130400235	3940	3940	3940	3940	0
545	20231102	110300	130400235	3940	3940	3940	3940	100
546	20231102	110200	130006235	3950	3950	3950	3950	0
547	20231102	110100	130006235	3950	3950	3950	3950	0
548	20231102	110000	130006235	3950	3950	3950	3950	0
549	20231102	105900	130006235	3950	3945	3950	3945	500
550	20231102	105800	128031435	3945	3945	3945	3945	60
551	20231102	105700	127794735	3945	3945	3945	3945	1179
552	20231102	105600	123143580	3945	3945	3945	3945	84
553	20231102	105500	122812200	3945	3945	3945	3945	1
554	20231102	105400	122808255	3945	3945	3945	3945	0
555	20231102	105300	122808255	3945	3945	3945	3945	20
556	20231102	105200	122729355	3945	3945	3945	3945	30
557	20231102	105100	122611005	3955	3955	3955	3955	0
558	20231102	105000	122611005	3955	3960	3960	3955	134
559	20231102	104900	122080615	3965	3970	3970	3965	51
560	20231102	104800	121878395	3970	3965	3970	3965	440
561	20231102	104700	120133295	3965	3965	3965	3965	500
562	20231102	104600	118150795	3980	3980	3980	3980	0
563	20231102	104500	118150795	3980	3980	3980	3980	0
564	20231102	104400	118150795	3980	3980	3980	3980	0
565	20231102	104300	118150795	3980	3975	3980	3975	2000
566	20231102	104200	110191525	3980	3980	3980	3980	0
567	20231102	104100	110191525	3980	3980	3980	3980	0
568	20231102	104000	110191525	3980	3965	3980	3965	1700
569	20231102	103900	103439435	3965	3965	3965	3965	0
570	20231102	103800	103439435	3965	3965	3965	3965	300
571	20231102	103700	102249935	3930	3970	3970	3930	575
572	20231102	103600	99970185	3970	3970	3970	3970	0
573	20231102	103500	99970185	3970	3970	3970	3970	0
574	20231102	103400	99970185	3970	3970	3970	3970	200
575	20231102	103300	99176185	3960	3960	3960	3960	0
576	20231102	103200	99176185	3960	3960	3960	3960	0
577	20231102	103100	99176185	3960	3960	3960	3960	352
578	20231102	103000	97782265	3960	3950	3960	3950	809
579	20231102	102900	94581545	3940	3945	3950	3940	506
580	20231102	102800	92584665	3940	3920	3940	3920	759
581	20231102	102700	89597645	3920	3920	3920	3920	1
582	20231102	102600	89593725	3900	3900	3900	3900	0
583	20231102	102500	89593725	3900	3900	3900	3900	1
584	20231102	102400	89589825	3900	3900	3900	3900	0
585	20231102	102300	89589825	3900	3900	3900	3900	579
586	20231102	102200	87331725	3900	3900	3900	3900	0
587	20231102	102100	87331725	3900	3920	3920	3900	401
588	20231102	102000	85767805	3905	3905	3905	3905	0
589	20231102	101900	85767805	3905	3905	3905	3905	0
590	20231102	101800	85767805	3905	3905	3905	3905	0
591	20231102	101700	85767805	3905	3910	3910	3905	108
592	20231102	101600	85346050	3905	3910	3910	3905	202
593	20231102	101500	84557230	3910	3910	3910	3910	0
594	20231102	101400	84557230	3910	3910	3910	3910	1
595	20231102	101300	84553320	3920	3920	3920	3920	100
596	20231102	101200	84161320	3920	3920	3920	3920	3
597	20231102	101100	84149560	3900	3900	3900	3900	10
598	20231102	101000	84110560	3925	3925	3925	3925	0
599	20231102	100900	84110560	3925	3925	3925	3925	1
600	20231102	100800	84106635	3900	3910	3910	3900	557
601	20231102	100700	81932190	3925	3925	3925	3925	0
602	20231102	100600	81932190	3925	3925	3925	3925	1
603	20231102	100500	81928265	3930	3930	3930	3930	1
604	20231102	100400	81924335	3930	3930	3930	3930	0
605	20231102	100300	81924335	3930	3930	3930	3930	0
606	20231102	100200	81924335	3930	3900	3930	3900	86
607	20231102	100100	81588905	3905	3905	3905	3905	100
608	20231102	100000	81198405	3905	3915	3915	3905	774
609	20231102	095900	78175415	3930	3930	3930	3930	0
610	20231102	095800	78175415	3930	3930	3930	3930	0
611	20231102	095700	78175415	3930	3930	3930	3930	0
612	20231102	095600	78175415	3930	3930	3930	3930	1
613	20231102	095500	78171485	3915	3915	3915	3915	0
614	20231102	095400	78171485	3915	3915	3915	3915	0
615	20231102	095300	78171485	3915	3915	3915	3915	8
616	20231102	095200	78140165	3930	3930	3930	3930	3
617	20231102	095100	78128375	3930	3930	3930	3930	253
618	20231102	095000	77134085	3925	3925	3925	3925	261
619	20231102	094900	76109660	3925	3925	3925	3925	0
620	20231102	094800	76109660	3925	3925	3925	3925	188
621	20231102	094700	75371760	3910	3915	3915	3910	1103
622	20231102	094600	71058070	3930	3930	3930	3930	0
623	20231102	094500	71058070	3930	3915	3930	3915	507
624	20231102	094400	69069385	3915	3915	3915	3915	0
625	20231102	094300	69069385	3915	3915	3915	3915	132
626	20231102	094200	68552605	3915	3915	3925	3915	1627
627	20231102	094100	62177830	3920	3920	3920	3920	50
628	20231102	094000	61981830	3925	3925	3925	3925	0
629	20231102	093900	61981830	3925	3925	3925	3925	34
630	20231102	093800	61848380	3925	3925	3925	3925	0
631	20231102	093700	61848380	3925	3925	3925	3925	100
632	20231102	093600	61455880	3925	3925	3925	3925	102
633	20231102	093500	61055530	3930	3930	3930	3930	12
634	20231102	093400	61008370	3955	3955	3955	3955	2
635	20231102	093300	61000460	3955	3955	3955	3930	163
636	20231102	093200	60355825	3955	3955	3955	3955	441
637	20231102	093100	58611670	3960	3960	3960	3960	0
638	20231102	093000	58611670	3960	3955	3960	3955	629
639	20231102	092900	56122740	3955	3940	3955	3940	245
640	20231102	092800	55155775	3930	3935	3935	3910	638
641	20231102	092700	52654735	3940	3955	3955	3940	320
642	20231102	092600	51392045	3955	3955	3955	3955	4
643	20231102	092500	51376225	3955	3955	3955	3955	0
644	20231102	092400	51376225	3955	3955	3955	3955	0
645	20231102	092300	51376225	3955	3955	3955	3955	50
646	20231102	092200	51178475	3955	3955	3955	3955	0
647	20231102	092100	51178475	3955	3975	3985	3950	1061
648	20231102	092000	46956925	3965	3970	3970	3965	443
649	20231102	091900	45200365	3965	3965	3970	3965	755
650	20231102	091800	42205790	3965	3965	3965	3965	1
651	20231102	091700	42201825	3960	3960	3960	3960	424
652	20231102	091600	40522785	3960	3955	3960	3955	1715
653	20231102	091500	33733075	3950	3955	3955	3930	507
654	20231102	091400	31736415	3930	3930	3930	3930	0
655	20231102	091300	31736415	3930	3955	3955	3930	55
656	20231102	091200	31518965	3955	3950	3955	3950	72
657	20231102	091100	31234465	3950	3950	3950	3950	0
658	20231102	091000	31234465	3950	3950	3950	3950	0
659	20231102	090900	31234465	3950	3935	3955	3930	708
660	20231102	090800	28443240	3935	3930	3965	3930	1053
661	20231102	090700	24283770	3955	3940	3965	3915	1154
662	20231102	090600	19721305	3935	3925	3935	3925	329
663	20231102	090500	18427300	3930	3920	3930	3920	705
664	20231102	090400	15659870	3895	3900	3900	3895	527
665	20231102	090300	13605805	3900	3900	3900	3900	36
666	20231102	090200	13465405	3895	3920	3920	3895	329
667	20231102	090100	12182995	3895	3895	3895	3895	2105
668	20231102	090000	3984020	3895	3900	3900	3895	623