KissMeData/023000/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190600	46282020	2860	2860	2860	2860	207
3	20231102	190500	46282020	2860	2860	2860	2860	0
4	20231102	190400	46282020	2860	2860	2860	2860	0
5	20231102	190300	46282020	2860	2860	2860	2860	0
6	20231102	190200	46282020	2860	2860	2860	2860	0
7	20231102	190100	46282020	2860	2860	2860	2860	0
8	20231102	190000	46282020	2860	2860	2860	2860	0
9	20231102	185900	46282020	2860	2860	2860	2860	0
10	20231102	185800	46282020	2860	2860	2860	2860	0
11	20231102	185700	46282020	2860	2860	2860	2860	0
12	20231102	185600	46282020	2860	2860	2860	2860	0
13	20231102	185500	46282020	2860	2860	2860	2860	0
14	20231102	185400	46282020	2860	2860	2860	2860	0
15	20231102	185300	46282020	2860	2860	2860	2860	0
16	20231102	185200	46282020	2860	2860	2860	2860	0
17	20231102	185100	46282020	2860	2860	2860	2860	0
18	20231102	185000	46282020	2860	2860	2860	2860	0
19	20231102	184900	46282020	2860	2860	2860	2860	0
20	20231102	184800	46282020	2860	2860	2860	2860	0
21	20231102	184700	46282020	2860	2860	2860	2860	0
22	20231102	184600	46282020	2860	2860	2860	2860	0
23	20231102	184500	46282020	2860	2860	2860	2860	0
24	20231102	184400	46282020	2860	2860	2860	2860	0
25	20231102	184300	46282020	2860	2860	2860	2860	0
26	20231102	184200	46282020	2860	2860	2860	2860	0
27	20231102	184100	46282020	2860	2860	2860	2860	0
28	20231102	184000	46282020	2860	2860	2860	2860	0
29	20231102	183900	46282020	2860	2860	2860	2860	0
30	20231102	183800	46282020	2860	2860	2860	2860	0
31	20231102	183700	46282020	2860	2860	2860	2860	0
32	20231102	183600	46282020	2860	2860	2860	2860	207
33	20231102	183500	46282020	2860	2860	2860	2860	0
34	20231102	183400	46282020	2860	2860	2860	2860	0
35	20231102	183300	46282020	2860	2860	2860	2860	0
36	20231102	183200	46282020	2860	2860	2860	2860	0
37	20231102	183100	46282020	2860	2860	2860	2860	0
38	20231102	183000	46282020	2860	2860	2860	2860	0
39	20231102	182900	46282020	2860	2860	2860	2860	0
40	20231102	182800	46282020	2860	2860	2860	2860	0
41	20231102	182700	46282020	2860	2860	2860	2860	0
42	20231102	182600	46282020	2860	2860	2860	2860	0
43	20231102	182500	46282020	2860	2860	2860	2860	0
44	20231102	182400	46282020	2860	2860	2860	2860	0
45	20231102	182300	46282020	2860	2860	2860	2860	0
46	20231102	182200	46282020	2860	2860	2860	2860	0
47	20231102	182100	46282020	2860	2860	2860	2860	0
48	20231102	182000	46282020	2860	2860	2860	2860	0
49	20231102	181900	46282020	2860	2860	2860	2860	0
50	20231102	181800	46282020	2860	2860	2860	2860	0
51	20231102	181700	46282020	2860	2860	2860	2860	0
52	20231102	181600	46282020	2860	2860	2860	2860	0
53	20231102	181500	46282020	2860	2860	2860	2860	0
54	20231102	181400	46282020	2860	2860	2860	2860	0
55	20231102	181300	46282020	2860	2860	2860	2860	0
56	20231102	181200	46282020	2860	2860	2860	2860	0
57	20231102	181100	46282020	2860	2860	2860	2860	0
58	20231102	181000	46282020	2860	2860	2860	2860	0
59	20231102	180900	46282020	2860	2860	2860	2860	0
60	20231102	180800	46282020	2860	2860	2860	2860	0
61	20231102	180700	46282020	2860	2860	2860	2860	0
62	20231102	180600	46282020	2860	2860	2860	2860	207
63	20231102	180500	46282020	2860	2860	2860	2860	0
64	20231102	180400	46282020	2860	2860	2860	2860	0
65	20231102	180300	46282020	2860	2860	2860	2860	0
66	20231102	180200	46282020	2860	2860	2860	2860	0
67	20231102	180100	46282020	2860	2860	2860	2860	0
68	20231102	180000	46282020	2860	2860	2860	2860	0
69	20231102	175900	46282020	2860	2860	2860	2860	0
70	20231102	175800	46282020	2860	2860	2860	2860	0
71	20231102	175700	46282020	2860	2860	2860	2860	0
72	20231102	175600	46282020	2860	2860	2860	2860	0
73	20231102	175500	46282020	2860	2860	2860	2860	0
74	20231102	175400	46282020	2860	2860	2860	2860	0
75	20231102	175300	46282020	2860	2860	2860	2860	0
76	20231102	175200	46282020	2860	2860	2860	2860	0
77	20231102	175100	46282020	2860	2860	2860	2860	0
78	20231102	175000	46282020	2860	2860	2860	2860	0
79	20231102	174900	46282020	2860	2860	2860	2860	0
80	20231102	174800	46282020	2860	2860	2860	2860	0
81	20231102	174700	46282020	2860	2860	2860	2860	0
82	20231102	174600	46282020	2860	2860	2860	2860	0
83	20231102	174500	46282020	2860	2860	2860	2860	0
84	20231102	174400	46282020	2860	2860	2860	2860	0
85	20231102	174300	46282020	2860	2860	2860	2860	0
86	20231102	174200	46282020	2860	2860	2860	2860	0
87	20231102	174100	46282020	2860	2860	2860	2860	0
88	20231102	174000	46282020	2860	2860	2860	2860	0
89	20231102	173900	46282020	2860	2860	2860	2860	0
90	20231102	173800	46282020	2860	2860	2860	2860	0
91	20231102	173700	46282020	2860	2860	2860	2860	0
92	20231102	173600	46282020	2860	2860	2860	2860	207
93	20231102	173500	46282020	2860	2860	2860	2860	0
94	20231102	173400	46282020	2860	2860	2860	2860	0
95	20231102	173300	46282020	2860	2860	2860	2860	0
96	20231102	173200	46282020	2860	2860	2860	2860	0
97	20231102	173100	46282020	2860	2860	2860	2860	0
98	20231102	173000	46282020	2860	2860	2860	2860	0
99	20231102	172900	46282020	2860	2860	2860	2860	0
100	20231102	172800	46282020	2860	2860	2860	2860	0
101	20231102	172700	46282020	2860	2860	2860	2860	0
102	20231102	172600	46282020	2860	2860	2860	2860	0
103	20231102	172500	46282020	2860	2860	2860	2860	0
104	20231102	172400	46282020	2860	2860	2860	2860	0
105	20231102	172300	46282020	2860	2860	2860	2860	0
106	20231102	172200	46282020	2860	2860	2860	2860	0
107	20231102	172100	46282020	2860	2860	2860	2860	0
108	20231102	172000	46282020	2860	2860	2860	2860	0
109	20231102	171900	46282020	2860	2860	2860	2860	0
110	20231102	171800	46282020	2860	2860	2860	2860	0
111	20231102	171700	46282020	2860	2860	2860	2860	0
112	20231102	171600	46282020	2860	2860	2860	2860	0
113	20231102	171500	46282020	2860	2860	2860	2860	0
114	20231102	171400	46282020	2860	2860	2860	2860	0
115	20231102	171300	46282020	2860	2860	2860	2860	0
116	20231102	171200	46282020	2860	2860	2860	2860	0
117	20231102	171100	46282020	2860	2860	2860	2860	0
118	20231102	171000	46282020	2860	2860	2860	2860	0
119	20231102	170900	46282020	2860	2860	2860	2860	0
120	20231102	170800	46282020	2860	2860	2860	2860	0
121	20231102	170700	46282020	2860	2860	2860	2860	0
122	20231102	170600	46282020	2860	2860	2860	2860	207
123	20231102	170500	46282020	2860	2860	2860	2860	0
124	20231102	170400	46282020	2860	2860	2860	2860	0
125	20231102	170300	46282020	2860	2860	2860	2860	0
126	20231102	170200	46282020	2860	2860	2860	2860	0
127	20231102	170100	46282020	2860	2860	2860	2860	0
128	20231102	170000	46282020	2860	2860	2860	2860	0
129	20231102	165900	46282020	2860	2860	2860	2860	0
130	20231102	165800	46282020	2860	2860	2860	2860	0
131	20231102	165700	46282020	2860	2860	2860	2860	0
132	20231102	165600	46282020	2860	2860	2860	2860	0
133	20231102	165500	46282020	2860	2860	2860	2860	0
134	20231102	165400	46282020	2860	2860	2860	2860	0
135	20231102	165300	46282020	2860	2860	2860	2860	0
136	20231102	165200	46282020	2860	2860	2860	2860	0
137	20231102	165100	46282020	2860	2860	2860	2860	0
138	20231102	165000	46282020	2860	2860	2860	2860	0
139	20231102	164900	46282020	2860	2860	2860	2860	0
140	20231102	164800	46282020	2860	2860	2860	2860	0
141	20231102	164700	46282020	2860	2860	2860	2860	0
142	20231102	164600	46282020	2860	2860	2860	2860	0
143	20231102	164500	46282020	2860	2860	2860	2860	0
144	20231102	164400	46282020	2860	2860	2860	2860	0
145	20231102	164300	46282020	2860	2860	2860	2860	0
146	20231102	164200	46282020	2860	2860	2860	2860	0
147	20231102	164100	46282020	2860	2860	2860	2860	0
148	20231102	164000	46282020	2860	2860	2860	2860	0
149	20231102	163900	46282020	2860	2860	2860	2860	0
150	20231102	163800	46282020	2860	2860	2860	2860	0
151	20231102	163700	46282020	2860	2860	2860	2860	0
152	20231102	163600	46282020	2860	2860	2860	2860	207
153	20231102	163500	46282020	2860	2860	2860	2860	0
154	20231102	163400	46282020	2860	2860	2860	2860	0
155	20231102	163300	46282020	2860	2860	2860	2860	0
156	20231102	163200	46282020	2860	2860	2860	2860	0
157	20231102	163100	46282020	2860	2860	2860	2860	0
158	20231102	163000	46282020	2860	2860	2860	2860	0
159	20231102	162900	46282020	2860	2860	2860	2860	0
160	20231102	162800	46282020	2860	2860	2860	2860	0
161	20231102	162700	46282020	2860	2860	2860	2860	0
162	20231102	162600	46282020	2860	2860	2860	2860	0
163	20231102	162500	46282020	2860	2860	2860	2860	0
164	20231102	162400	46282020	2860	2860	2860	2860	0
165	20231102	162300	46282020	2860	2860	2860	2860	0
166	20231102	162200	46282020	2860	2860	2860	2860	0
167	20231102	162100	46282020	2860	2860	2860	2860	0
168	20231102	162000	46282020	2860	2860	2860	2860	0
169	20231102	161900	46282020	2860	2860	2860	2860	0
170	20231102	161800	46282020	2860	2860	2860	2860	0
171	20231102	161700	46282020	2860	2860	2860	2860	0
172	20231102	161600	46282020	2860	2860	2860	2860	0
173	20231102	161500	46282020	2860	2860	2860	2860	0
174	20231102	161400	46282020	2860	2860	2860	2860	0
175	20231102	161300	46282020	2860	2860	2860	2860	0
176	20231102	161200	46282020	2860	2860	2860	2860	0
177	20231102	161100	46282020	2860	2860	2860	2860	0
178	20231102	161000	46282020	2860	2860	2860	2860	0
179	20231102	160900	46282020	2860	2860	2860	2860	0
180	20231102	160800	46282020	2860	2860	2860	2860	0
181	20231102	160700	46282020	2860	2860	2860	2860	0
182	20231102	160600	46282020	2860	2860	2860	2860	207
183	20231102	160500	46282020	2860	2860	2860	2860	0
184	20231102	160400	46282020	2860	2860	2860	2860	0
185	20231102	160300	46282020	2860	2860	2860	2860	0
186	20231102	160200	46282020	2860	2860	2860	2860	0
187	20231102	160100	46282020	2860	2860	2860	2860	0
188	20231102	160000	46282020	2860	2860	2860	2860	0
189	20231102	155900	46282020	2860	2860	2860	2860	0
190	20231102	155800	46282020	2860	2860	2860	2860	0
191	20231102	155700	46282020	2860	2860	2860	2860	0
192	20231102	155600	46282020	2860	2860	2860	2860	0
193	20231102	155500	46282020	2860	2860	2860	2860	0
194	20231102	155400	46282020	2860	2860	2860	2860	0
195	20231102	155300	46282020	2860	2860	2860	2860	0
196	20231102	155200	46282020	2860	2860	2860	2860	0
197	20231102	155100	46282020	2860	2860	2860	2860	0
198	20231102	155000	46282020	2860	2860	2860	2860	0
199	20231102	154900	46282020	2860	2860	2860	2860	0
200	20231102	154800	46282020	2860	2860	2860	2860	0
201	20231102	154700	46282020	2860	2860	2860	2860	0
202	20231102	154600	46282020	2860	2860	2860	2860	0
203	20231102	154500	46282020	2860	2860	2860	2860	0
204	20231102	154400	46282020	2860	2860	2860	2860	0
205	20231102	154300	46282020	2860	2860	2860	2860	0
206	20231102	154200	46282020	2860	2860	2860	2860	0
207	20231102	154100	46282020	2860	2860	2860	2860	0
208	20231102	154000	46282020	2860	2860	2860	2860	0
209	20231102	153900	46282020	2860	2860	2860	2860	0
210	20231102	153800	46282020	2860	2860	2860	2860	0
211	20231102	153700	46282020	2860	2860	2860	2860	0
212	20231102	153600	46282020	2860	2860	2860	2860	207
213	20231102	153500	46282020	2860	2860	2860	2860	0
214	20231102	153400	46282020	2860	2860	2860	2860	0
215	20231102	153300	46282020	2860	2860	2860	2860	0
216	20231102	153200	46282020	2860	2860	2860	2860	0
217	20231102	153100	46282020	2860	2860	2860	2860	0
218	20231102	153000	46282020	2860	2860	2860	2860	207
219	20231102	152900	45690000	2865	2865	2865	2865	0
220	20231102	152800	45690000	2865	2865	2865	2865	0
221	20231102	152700	45690000	2865	2865	2865	2865	0
222	20231102	152600	45690000	2865	2865	2865	2865	0
223	20231102	152500	45690000	2865	2865	2865	2865	0
224	20231102	152400	45690000	2865	2865	2865	2865	0
225	20231102	152300	45690000	2865	2865	2865	2865	0
226	20231102	152200	45690000	2865	2865	2865	2865	0
227	20231102	152100	45690000	2865	2865	2865	2865	0
228	20231102	152000	45690000	2865	2865	2865	2865	0
229	20231102	151900	45690000	2865	2865	2865	2865	0
230	20231102	151800	45690000	2865	2865	2865	2865	100
231	20231102	151700	45403500	2865	2865	2865	2865	0
232	20231102	151600	45403500	2865	2865	2865	2865	0
233	20231102	151500	45403500	2865	2865	2865	2865	0
234	20231102	151400	45403500	2865	2860	2865	2860	51
235	20231102	151300	45257635	2865	2865	2865	2865	0
236	20231102	151200	45257635	2865	2865	2865	2865	0
237	20231102	151100	45257635	2865	2865	2865	2865	50
238	20231102	151000	45114385	2865	2865	2865	2865	0
239	20231102	150900	45114385	2865	2865	2865	2860	118
240	20231102	150800	44776890	2860	2860	2860	2860	3
241	20231102	150700	44768310	2865	2865	2865	2865	40
242	20231102	150600	44653710	2865	2860	2865	2860	19
243	20231102	150500	44599365	2865	2850	2865	2840	433
244	20231102	150400	43367485	2855	2855	2855	2855	121
245	20231102	150300	43022030	2860	2860	2860	2860	10
246	20231102	150200	42993430	2865	2865	2865	2865	0
247	20231102	150100	42993430	2865	2865	2865	2865	0
248	20231102	150000	42993430	2865	2865	2865	2865	0
249	20231102	145900	42993430	2865	2865	2865	2865	0
250	20231102	145800	42993430	2865	2865	2865	2865	0
251	20231102	145700	42993430	2865	2865	2865	2865	0
252	20231102	145600	42993430	2865	2865	2865	2865	0
253	20231102	145500	42993430	2865	2865	2865	2865	0
254	20231102	145400	42993430	2865	2865	2865	2865	0
255	20231102	145300	42993430	2865	2865	2865	2865	0
256	20231102	145200	42993430	2865	2865	2865	2865	0
257	20231102	145100	42993430	2865	2865	2865	2865	0
258	20231102	145000	42993430	2865	2865	2865	2865	0
259	20231102	144900	42993430	2865	2865	2865	2865	263
260	20231102	144800	42239935	2865	2865	2865	2865	0
261	20231102	144700	42239935	2865	2865	2865	2865	0
262	20231102	144600	42239935	2865	2865	2865	2865	0
263	20231102	144500	42239935	2865	2865	2865	2865	0
264	20231102	144400	42239935	2865	2865	2865	2865	0
265	20231102	144300	42239935	2865	2865	2865	2865	0
266	20231102	144200	42239935	2865	2865	2865	2865	1
267	20231102	144100	42237070	2860	2865	2865	2860	52
268	20231102	144000	42088345	2860	2860	2860	2860	0
269	20231102	143900	42088345	2860	2860	2860	2860	12
270	20231102	143800	42054025	2865	2865	2865	2865	1
271	20231102	143700	42051160	2865	2865	2865	2865	0
272	20231102	143600	42051160	2865	2865	2865	2865	0
273	20231102	143500	42051160	2865	2865	2865	2865	0
274	20231102	143400	42051160	2865	2865	2865	2865	0
275	20231102	143300	42051160	2865	2865	2865	2865	0
276	20231102	143200	42051160	2865	2865	2865	2865	0
277	20231102	143100	42051160	2865	2865	2865	2865	1
278	20231102	143000	42048295	2860	2860	2860	2860	0
279	20231102	142900	42048295	2860	2860	2860	2860	0
280	20231102	142800	42048295	2860	2860	2860	2860	0
281	20231102	142700	42048295	2860	2860	2860	2860	0
282	20231102	142600	42048295	2860	2860	2860	2860	0
283	20231102	142500	42048295	2860	2860	2860	2860	0
284	20231102	142400	42048295	2860	2860	2860	2860	0
285	20231102	142300	42048295	2860	2860	2860	2860	0
286	20231102	142200	42048295	2860	2860	2860	2860	1
287	20231102	142100	42045435	2865	2865	2865	2865	0
288	20231102	142000	42045435	2865	2865	2865	2865	0
289	20231102	141900	42045435	2865	2860	2865	2860	3
290	20231102	141800	42036850	2865	2865	2865	2865	0
291	20231102	141700	42036850	2865	2860	2865	2860	2
292	20231102	141600	42031125	2855	2860	2860	2855	48
293	20231102	141500	41894045	2865	2870	2870	2865	2
294	20231102	141400	41888310	2880	2880	2880	2880	0
295	20231102	141300	41888310	2880	2865	2880	2865	11
296	20231102	141200	41856740	2865	2865	2865	2865	0
297	20231102	141100	41856740	2865	2865	2865	2865	0
298	20231102	141000	41856740	2865	2865	2865	2865	0
299	20231102	140900	41856740	2865	2865	2865	2865	1
300	20231102	140800	41853875	2880	2880	2880	2880	0
301	20231102	140700	41853875	2880	2860	2880	2860	454
302	20231102	140600	40554150	2860	2860	2860	2860	0
303	20231102	140500	40554150	2860	2860	2860	2860	0
304	20231102	140400	40554150	2860	2860	2860	2860	20
305	20231102	140300	40496950	2860	2860	2860	2860	0
306	20231102	140200	40496950	2860	2860	2860	2860	0
307	20231102	140100	40496950	2860	2860	2860	2860	0
308	20231102	140000	40496950	2860	2860	2860	2860	0
309	20231102	135900	40496950	2860	2860	2860	2860	551
310	20231102	135800	38921090	2855	2855	2855	2855	0
311	20231102	135700	38921090	2855	2855	2855	2855	0
312	20231102	135600	38921090	2855	2855	2855	2855	0
313	20231102	135500	38921090	2855	2855	2855	2855	0
314	20231102	135400	38921090	2855	2855	2855	2855	0
315	20231102	135300	38921090	2855	2855	2855	2855	0
316	20231102	135200	38921090	2855	2855	2855	2855	0
317	20231102	135100	38921090	2855	2855	2855	2855	0
318	20231102	135000	38921090	2855	2855	2855	2855	0
319	20231102	134900	38921090	2855	2855	2855	2855	0
320	20231102	134800	38921090	2855	2855	2855	2855	0
321	20231102	134700	38921090	2855	2855	2855	2855	0
322	20231102	134600	38921090	2855	2855	2855	2855	0
323	20231102	134500	38921090	2855	2855	2855	2855	118
324	20231102	134400	38584200	2850	2850	2850	2850	0
325	20231102	134300	38584200	2850	2850	2850	2850	1
326	20231102	134200	38581350	2850	2850	2850	2850	0
327	20231102	134100	38581350	2850	2850	2850	2850	0
328	20231102	134000	38581350	2850	2850	2850	2850	12
329	20231102	133900	38547150	2850	2850	2850	2850	0
330	20231102	133800	38547150	2850	2850	2850	2850	0
331	20231102	133700	38547150	2850	2850	2850	2850	0
332	20231102	133600	38547150	2850	2850	2850	2850	0
333	20231102	133500	38547150	2850	2850	2850	2850	0
334	20231102	133400	38547150	2850	2850	2850	2850	0
335	20231102	133300	38547150	2850	2850	2850	2850	0
336	20231102	133200	38547150	2850	2850	2850	2850	0
337	20231102	133100	38547150	2850	2850	2850	2850	0
338	20231102	133000	38547150	2850	2850	2850	2850	0
339	20231102	132900	38547150	2850	2850	2850	2850	0
340	20231102	132800	38547150	2850	2850	2850	2850	20
341	20231102	132700	38490150	2850	2850	2850	2850	0
342	20231102	132600	38490150	2850	2850	2850	2850	0
343	20231102	132500	38490150	2850	2850	2850	2850	0
344	20231102	132400	38490150	2850	2850	2850	2850	0
345	20231102	132300	38490150	2850	2850	2850	2850	0
346	20231102	132200	38490150	2850	2850	2850	2850	0
347	20231102	132100	38490150	2850	2850	2850	2850	0
348	20231102	132000	38490150	2850	2850	2850	2850	0
349	20231102	131900	38490150	2850	2850	2850	2850	0
350	20231102	131800	38490150	2850	2850	2850	2850	0
351	20231102	131700	38490150	2850	2850	2850	2850	0
352	20231102	131600	38490150	2850	2850	2850	2850	0
353	20231102	131500	38490150	2850	2850	2850	2850	0
354	20231102	131400	38490150	2850	2850	2850	2850	0
355	20231102	131300	38490150	2850	2850	2850	2850	0
356	20231102	131200	38490150	2850	2850	2850	2850	0
357	20231102	131100	38490150	2850	2850	2850	2850	0
358	20231102	131000	38490150	2850	2850	2850	2850	0
359	20231102	130900	38490150	2850	2850	2850	2850	0
360	20231102	130800	38490150	2850	2850	2850	2850	0
361	20231102	130700	38490150	2850	2850	2850	2850	0
362	20231102	130600	38490150	2850	2850	2850	2850	0
363	20231102	130500	38490150	2850	2850	2850	2850	0
364	20231102	130400	38490150	2850	2850	2850	2850	0
365	20231102	130300	38490150	2850	2850	2850	2850	0
366	20231102	130200	38490150	2850	2850	2850	2850	0
367	20231102	130100	38490150	2850	2850	2850	2850	0
368	20231102	130000	38490150	2850	2850	2850	2850	0
369	20231102	125900	38490150	2850	2850	2850	2850	40
370	20231102	125800	38376150	2855	2855	2855	2855	2
371	20231102	125700	38370440	2855	2855	2855	2855	0
372	20231102	125600	38370440	2855	2855	2855	2855	0
373	20231102	125500	38370440	2855	2855	2855	2855	0
374	20231102	125400	38370440	2855	2855	2855	2855	0
375	20231102	125300	38370440	2855	2855	2855	2855	0
376	20231102	125200	38370440	2855	2855	2855	2855	0
377	20231102	125100	38370440	2855	2855	2855	2855	1099
378	20231102	125000	35232795	2855	2855	2855	2855	0
379	20231102	124900	35232795	2855	2855	2855	2855	56
380	20231102	124800	35072915	2850	2850	2850	2850	0
381	20231102	124700	35072915	2850	2850	2850	2850	0
382	20231102	124600	35072915	2850	2850	2850	2850	0
383	20231102	124500	35072915	2850	2850	2850	2850	0
384	20231102	124400	35072915	2850	2850	2850	2850	0
385	20231102	124300	35072915	2850	2850	2850	2850	0
386	20231102	124200	35072915	2850	2850	2850	2850	0
387	20231102	124100	35072915	2850	2850	2850	2850	0
388	20231102	124000	35072915	2850	2850	2850	2850	0
389	20231102	123900	35072915	2850	2850	2850	2850	0
390	20231102	123800	35072915	2850	2850	2850	2850	0
391	20231102	123700	35072915	2850	2850	2850	2850	0
392	20231102	123600	35072915	2850	2850	2850	2850	0
393	20231102	123500	35072915	2850	2850	2850	2850	0
394	20231102	123400	35072915	2850	2850	2850	2850	0
395	20231102	123300	35072915	2850	2850	2850	2850	0
396	20231102	123200	35072915	2850	2845	2850	2845	20
397	20231102	123100	35015940	2840	2840	2840	2840	0
398	20231102	123000	35015940	2840	2840	2840	2840	0
399	20231102	122900	35015940	2840	2840	2840	2840	0
400	20231102	122800	35015940	2840	2840	2840	2840	0
401	20231102	122700	35015940	2840	2840	2840	2840	0
402	20231102	122600	35015940	2840	2840	2840	2840	0
403	20231102	122500	35015940	2840	2840	2840	2840	0
404	20231102	122400	35015940	2840	2840	2840	2840	0
405	20231102	122300	35015940	2840	2840	2840	2840	0
406	20231102	122200	35015940	2840	2840	2840	2840	0
407	20231102	122100	35015940	2840	2840	2840	2840	0
408	20231102	122000	35015940	2840	2840	2840	2840	0
409	20231102	121900	35015940	2840	2840	2840	2840	0
410	20231102	121800	35015940	2840	2840	2840	2840	0
411	20231102	121700	35015940	2840	2840	2840	2840	0
412	20231102	121600	35015940	2840	2840	2840	2840	0
413	20231102	121500	35015940	2840	2840	2840	2840	0
414	20231102	121400	35015940	2840	2840	2840	2840	0
415	20231102	121300	35015940	2840	2840	2840	2840	0
416	20231102	121200	35015940	2840	2840	2840	2840	0
417	20231102	121100	35015940	2840	2840	2840	2840	0
418	20231102	121000	35015940	2840	2840	2840	2840	0
419	20231102	120900	35015940	2840	2840	2840	2840	0
420	20231102	120800	35015940	2840	2840	2840	2840	0
421	20231102	120700	35015940	2840	2840	2840	2840	0
422	20231102	120600	35015940	2840	2840	2840	2840	0
423	20231102	120500	35015940	2840	2840	2840	2840	0
424	20231102	120400	35015940	2840	2840	2840	2840	0
425	20231102	120300	35015940	2840	2840	2840	2840	0
426	20231102	120200	35015940	2840	2840	2840	2840	0
427	20231102	120100	35015940	2840	2840	2840	2840	0
428	20231102	120000	35015940	2840	2840	2840	2840	0
429	20231102	115900	35015940	2840	2840	2840	2840	0
430	20231102	115800	35015940	2840	2840	2840	2840	0
431	20231102	115700	35015940	2840	2840	2840	2840	0
432	20231102	115600	35015940	2840	2840	2840	2840	0
433	20231102	115500	35015940	2840	2840	2840	2840	0
434	20231102	115400	35015940	2840	2840	2840	2840	0
435	20231102	115300	35015940	2840	2840	2840	2840	0
436	20231102	115200	35015940	2840	2840	2840	2840	0
437	20231102	115100	35015940	2840	2840	2840	2840	0
438	20231102	115000	35015940	2840	2840	2840	2840	0
439	20231102	114900	35015940	2840	2840	2840	2840	0
440	20231102	114800	35015940	2840	2840	2840	2840	0
441	20231102	114700	35015940	2840	2840	2840	2840	0
442	20231102	114600	35015940	2840	2840	2840	2840	30
443	20231102	114500	34930740	2840	2840	2840	2840	0
444	20231102	114400	34930740	2840	2845	2845	2840	97
445	20231102	114300	34655255	2845	2845	2845	2845	0
446	20231102	114200	34655255	2845	2845	2845	2845	0
447	20231102	114100	34655255	2845	2845	2845	2845	0
448	20231102	114000	34655255	2845	2850	2850	2845	487
449	20231102	113900	33269690	2850	2850	2850	2850	11
450	20231102	113800	33238340	2855	2855	2855	2855	0
451	20231102	113700	33238340	2855	2855	2855	2855	0
452	20231102	113600	33238340	2855	2855	2855	2855	0
453	20231102	113500	33238340	2855	2855	2855	2855	0
454	20231102	113400	33238340	2855	2855	2855	2855	0
455	20231102	113300	33238340	2855	2855	2855	2855	0
456	20231102	113200	33238340	2855	2855	2855	2855	8
457	20231102	113100	33215500	2850	2850	2850	2850	0
458	20231102	113000	33215500	2850	2850	2850	2850	0
459	20231102	112900	33215500	2850	2850	2850	2850	0
460	20231102	112800	33215500	2850	2850	2850	2850	0
461	20231102	112700	33215500	2850	2850	2850	2850	0
462	20231102	112600	33215500	2850	2850	2850	2850	0
463	20231102	112500	33215500	2850	2850	2850	2850	0
464	20231102	112400	33215500	2850	2850	2850	2850	0
465	20231102	112300	33215500	2850	2850	2850	2850	0
466	20231102	112200	33215500	2850	2850	2850	2850	0
467	20231102	112100	33215500	2850	2850	2850	2850	0
468	20231102	112000	33215500	2850	2850	2850	2850	0
469	20231102	111900	33215500	2850	2850	2850	2850	0
470	20231102	111800	33215500	2850	2850	2850	2850	0
471	20231102	111700	33215500	2850	2850	2850	2850	0
472	20231102	111600	33215500	2850	2850	2850	2850	0
473	20231102	111500	33215500	2850	2850	2850	2850	0
474	20231102	111400	33215500	2850	2850	2850	2850	0
475	20231102	111300	33215500	2850	2850	2850	2850	0
476	20231102	111200	33215500	2850	2850	2850	2850	0
477	20231102	111100	33215500	2850	2850	2850	2850	0
478	20231102	111000	33215500	2850	2850	2850	2850	0
479	20231102	110900	33215500	2850	2850	2850	2850	0
480	20231102	110800	33215500	2850	2850	2850	2850	0
481	20231102	110700	33215500	2850	2850	2850	2850	0
482	20231102	110600	33215500	2850	2850	2850	2850	0
483	20231102	110500	33215500	2850	2850	2850	2850	0
484	20231102	110400	33215500	2850	2850	2850	2850	0
485	20231102	110300	33215500	2850	2850	2850	2850	0
486	20231102	110200	33215500	2850	2850	2850	2850	0
487	20231102	110100	33215500	2850	2850	2850	2850	0
488	20231102	110000	33215500	2850	2850	2850	2850	0
489	20231102	105900	33215500	2850	2850	2850	2850	1
490	20231102	105800	33212650	2850	2850	2850	2850	0
491	20231102	105700	33212650	2850	2850	2850	2850	0
492	20231102	105600	33212650	2850	2850	2850	2850	0
493	20231102	105500	33212650	2850	2850	2850	2850	0
494	20231102	105400	33212650	2850	2850	2850	2850	0
495	20231102	105300	33212650	2850	2850	2850	2850	0
496	20231102	105200	33212650	2850	2850	2850	2850	0
497	20231102	105100	33212650	2850	2850	2850	2850	40
498	20231102	105000	33098650	2855	2855	2855	2855	0
499	20231102	104900	33098650	2855	2855	2855	2855	0
500	20231102	104800	33098650	2855	2855	2855	2855	0
501	20231102	104700	33098650	2855	2855	2855	2855	0
502	20231102	104600	33098650	2855	2855	2855	2855	0
503	20231102	104500	33098650	2855	2855	2855	2855	0
504	20231102	104400	33098650	2855	2855	2855	2855	0
505	20231102	104300	33098650	2855	2855	2855	2855	0
506	20231102	104200	33098650	2855	2855	2855	2855	0
507	20231102	104100	33098650	2855	2855	2855	2855	0
508	20231102	104000	33098650	2855	2855	2855	2855	0
509	20231102	103900	33098650	2855	2855	2855	2855	0
510	20231102	103800	33098650	2855	2855	2855	2855	0
511	20231102	103700	33098650	2855	2855	2855	2855	0
512	20231102	103600	33098650	2855	2855	2855	2855	1
513	20231102	103500	33095795	2855	2850	2855	2850	6
514	20231102	103400	33078690	2850	2850	2850	2850	0
515	20231102	103300	33078690	2850	2850	2850	2850	2
516	20231102	103200	33072990	2855	2845	2855	2845	93
517	20231102	103100	32807955	2850	2850	2850	2850	0
518	20231102	103000	32807955	2850	2850	2850	2850	0
519	20231102	102900	32807955	2850	2850	2850	2850	0
520	20231102	102800	32807955	2850	2850	2850	2850	0
521	20231102	102700	32807955	2850	2850	2850	2850	0
522	20231102	102600	32807955	2850	2850	2850	2850	0
523	20231102	102500	32807955	2850	2850	2850	2850	0
524	20231102	102400	32807955	2850	2850	2850	2850	0
525	20231102	102300	32807955	2850	2850	2850	2850	0
526	20231102	102200	32807955	2850	2850	2850	2850	0
527	20231102	102100	32807955	2850	2850	2850	2850	0
528	20231102	102000	32807955	2850	2850	2850	2850	2
529	20231102	101900	32802255	2845	2845	2845	2845	342
530	20231102	101800	31829265	2845	2845	2845	2845	1
531	20231102	101700	31826420	2845	2845	2845	2845	0
532	20231102	101600	31826420	2845	2845	2845	2845	0
533	20231102	101500	31826420	2845	2840	2845	2840	406
534	20231102	101400	30673375	2840	2840	2840	2840	0
535	20231102	101300	30673375	2840	2840	2840	2840	20
536	20231102	101200	30616575	2840	2840	2840	2840	0
537	20231102	101100	30616575	2840	2840	2840	2840	478
538	20231102	101000	29259055	2845	2845	2845	2845	0
539	20231102	100900	29259055	2845	2845	2845	2845	0
540	20231102	100800	29259055	2845	2845	2845	2845	0
541	20231102	100700	29259055	2845	2845	2845	2845	2
542	20231102	100600	29253365	2840	2840	2845	2840	201
543	20231102	100500	28682455	2840	2840	2840	2840	4
544	20231102	100400	28671095	2840	2840	2840	2840	0
545	20231102	100300	28671095	2840	2840	2840	2840	0
546	20231102	100200	28671095	2840	2835	2840	2835	2
547	20231102	100100	28665420	2835	2830	2835	2830	11
548	20231102	100000	28634240	2835	2830	2835	2830	10
549	20231102	095900	28605930	2830	2830	2830	2830	948
550	20231102	095800	25923090	2835	2835	2835	2835	0
551	20231102	095700	25923090	2835	2835	2835	2835	1039
552	20231102	095600	22977525	2840	2840	2840	2840	1
553	20231102	095500	22974685	2835	2835	2835	2835	37
554	20231102	095400	22869790	2840	2840	2840	2840	0
555	20231102	095300	22869790	2840	2840	2840	2840	0
556	20231102	095200	22869790	2840	2840	2840	2840	0
557	20231102	095100	22869790	2840	2840	2840	2840	0
558	20231102	095000	22869790	2840	2840	2840	2840	0
559	20231102	094900	22869790	2840	2840	2840	2840	0
560	20231102	094800	22869790	2840	2840	2840	2840	0
561	20231102	094700	22869790	2840	2840	2840	2840	0
562	20231102	094600	22869790	2840	2840	2840	2840	0
563	20231102	094500	22869790	2840	2840	2840	2840	0
564	20231102	094400	22869790	2840	2840	2840	2840	1
565	20231102	094300	22866950	2840	2840	2840	2840	0
566	20231102	094200	22866950	2840	2840	2840	2840	0
567	20231102	094100	22866950	2840	2840	2840	2840	0
568	20231102	094000	22866950	2840	2840	2840	2840	0
569	20231102	093900	22866950	2840	2840	2840	2840	0
570	20231102	093800	22866950	2840	2840	2840	2840	1
571	20231102	093700	22864110	2840	2840	2840	2840	0
572	20231102	093600	22864110	2840	2840	2840	2840	0
573	20231102	093500	22864110	2840	2840	2840	2840	0
574	20231102	093400	22864110	2840	2840	2840	2840	0
575	20231102	093300	22864110	2840	2840	2840	2840	5
576	20231102	093200	22849910	2840	2840	2840	2840	0
577	20231102	093100	22849910	2840	2840	2840	2840	0
578	20231102	093000	22849910	2840	2840	2840	2840	0
579	20231102	092900	22849910	2840	2840	2840	2840	0
580	20231102	092800	22849910	2840	2845	2850	2835	702
581	20231102	092700	20859665	2850	2845	2855	2835	726
582	20231102	092600	18801315	2855	2835	2855	2835	99
583	20231102	092500	18519905	2835	2850	2850	2830	1595
584	20231102	092400	14005985	2855	2845	2855	2835	794
585	20231102	092300	11753620	2845	2845	2845	2845	0
586	20231102	092200	11753620	2845	2840	2845	2840	19
587	20231102	092100	11699655	2840	2840	2840	2840	0
588	20231102	092000	11699655	2840	2840	2840	2840	3
589	20231102	091900	11691135	2845	2850	2860	2845	714
590	20231102	091800	9657940	2850	2845	2850	2830	824
591	20231102	091700	7324045	2840	2830	2840	2830	2267
592	20231102	091600	896495	2830	2830	2830	2830	0
593	20231102	091500	896495	2830	2830	2830	2830	0
594	20231102	091400	896495	2830	2830	2830	2830	1
595	20231102	091300	893665	2830	2830	2830	2830	0
596	20231102	091200	893665	2830	2830	2830	2830	0
597	20231102	091100	893665	2830	2830	2830	2830	0
598	20231102	091000	893665	2830	2830	2830	2830	1
599	20231102	090900	890835	2825	2825	2825	2825	0
600	20231102	090800	890835	2825	2825	2825	2825	10
601	20231102	090700	862585	2830	2830	2830	2830	0
602	20231102	090600	862585	2830	2835	2835	2830	32
603	20231102	090500	772020	2840	2840	2840	2840	0
604	20231102	090400	772020	2840	2840	2840	2820	21
605	20231102	090300	712680	2840	2840	2840	2840	0
606	20231102	090200	712680	2840	2830	2840	2830	83
607	20231102	090100	477750	2830	2805	2830	2805	65
608	20231102	090000	295210	2785	2785	2785	2785	106