KissMeData/031310/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191200	838935965	2940	2940	2940	2940	4766
3	20231102	191100	838935965	2940	2940	2940	2940	0
4	20231102	191000	838935965	2940	2940	2940	2940	0
5	20231102	190900	838935965	2940	2940	2940	2940	0
6	20231102	190800	838935965	2940	2940	2940	2940	0
7	20231102	190700	838935965	2940	2940	2940	2940	0
8	20231102	190600	838935965	2940	2940	2940	2940	0
9	20231102	190500	838935965	2940	2940	2940	2940	0
10	20231102	190400	838935965	2940	2940	2940	2940	0
11	20231102	190300	838935965	2940	2940	2940	2940	0
12	20231102	190200	838935965	2940	2940	2940	2940	0
13	20231102	190100	838935965	2940	2940	2940	2940	0
14	20231102	190000	838935965	2940	2940	2940	2940	0
15	20231102	185900	838935965	2940	2940	2940	2940	0
16	20231102	185800	838935965	2940	2940	2940	2940	0
17	20231102	185700	838935965	2940	2940	2940	2940	0
18	20231102	185600	838935965	2940	2940	2940	2940	0
19	20231102	185500	838935965	2940	2940	2940	2940	0
20	20231102	185400	838935965	2940	2940	2940	2940	0
21	20231102	185300	838935965	2940	2940	2940	2940	0
22	20231102	185200	838935965	2940	2940	2940	2940	0
23	20231102	185100	838935965	2940	2940	2940	2940	0
24	20231102	185000	838935965	2940	2940	2940	2940	0
25	20231102	184900	838935965	2940	2940	2940	2940	0
26	20231102	184800	838935965	2940	2940	2940	2940	0
27	20231102	184700	838935965	2940	2940	2940	2940	0
28	20231102	184600	838935965	2940	2940	2940	2940	0
29	20231102	184500	838935965	2940	2940	2940	2940	0
30	20231102	184400	838935965	2940	2940	2940	2940	0
31	20231102	184300	838935965	2940	2940	2940	2940	0
32	20231102	184200	838935965	2940	2940	2940	2940	4766
33	20231102	184100	838935965	2940	2940	2940	2940	0
34	20231102	184000	838935965	2940	2940	2940	2940	0
35	20231102	183900	838935965	2940	2940	2940	2940	0
36	20231102	183800	838935965	2940	2940	2940	2940	0
37	20231102	183700	838935965	2940	2940	2940	2940	0
38	20231102	183600	838935965	2940	2940	2940	2940	0
39	20231102	183500	838935965	2940	2940	2940	2940	0
40	20231102	183400	838935965	2940	2940	2940	2940	0
41	20231102	183300	838935965	2940	2940	2940	2940	0
42	20231102	183200	838935965	2940	2940	2940	2940	0
43	20231102	183100	838935965	2940	2940	2940	2940	0
44	20231102	183000	838935965	2940	2940	2940	2940	0
45	20231102	182900	838935965	2940	2940	2940	2940	0
46	20231102	182800	838935965	2940	2940	2940	2940	0
47	20231102	182700	838935965	2940	2940	2940	2940	0
48	20231102	182600	838935965	2940	2940	2940	2940	0
49	20231102	182500	838935965	2940	2940	2940	2940	0
50	20231102	182400	838935965	2940	2940	2940	2940	0
51	20231102	182300	838935965	2940	2940	2940	2940	0
52	20231102	182200	838935965	2940	2940	2940	2940	0
53	20231102	182100	838935965	2940	2940	2940	2940	0
54	20231102	182000	838935965	2940	2940	2940	2940	0
55	20231102	181900	838935965	2940	2940	2940	2940	0
56	20231102	181800	838935965	2940	2940	2940	2940	0
57	20231102	181700	838935965	2940	2940	2940	2940	0
58	20231102	181600	838935965	2940	2940	2940	2940	0
59	20231102	181500	838935965	2940	2940	2940	2940	0
60	20231102	181400	838935965	2940	2940	2940	2940	0
61	20231102	181300	838935965	2940	2940	2940	2940	0
62	20231102	181200	838935965	2940	2940	2940	2940	4766
63	20231102	181100	838935965	2940	2940	2940	2940	0
64	20231102	181000	838935965	2940	2940	2940	2940	0
65	20231102	180900	838935965	2940	2940	2940	2940	0
66	20231102	180800	838935965	2940	2940	2940	2940	0
67	20231102	180700	838935965	2940	2940	2940	2940	0
68	20231102	180600	838935965	2940	2940	2940	2940	0
69	20231102	180500	838935965	2940	2940	2940	2940	0
70	20231102	180400	838935965	2940	2940	2940	2940	0
71	20231102	180300	838935965	2940	2940	2940	2940	0
72	20231102	180200	838935965	2940	2940	2940	2940	0
73	20231102	180100	838935965	2940	2940	2940	2940	0
74	20231102	180000	838935965	2940	2940	2940	2940	0
75	20231102	175900	838935965	2940	2940	2940	2940	0
76	20231102	175800	838935965	2940	2940	2940	2940	0
77	20231102	175700	838935965	2940	2940	2940	2940	0
78	20231102	175600	838935965	2940	2940	2940	2940	0
79	20231102	175500	838935965	2940	2940	2940	2940	0
80	20231102	175400	838935965	2940	2940	2940	2940	0
81	20231102	175300	838935965	2940	2940	2940	2940	0
82	20231102	175200	838935965	2940	2940	2940	2940	0
83	20231102	175100	838935965	2940	2940	2940	2940	0
84	20231102	175000	838935965	2940	2940	2940	2940	0
85	20231102	174900	838935965	2940	2940	2940	2940	0
86	20231102	174800	838935965	2940	2940	2940	2940	0
87	20231102	174700	838935965	2940	2940	2940	2940	0
88	20231102	174600	838935965	2940	2940	2940	2940	0
89	20231102	174500	838935965	2940	2940	2940	2940	0
90	20231102	174400	838935965	2940	2940	2940	2940	0
91	20231102	174300	838935965	2940	2940	2940	2940	0
92	20231102	174200	838935965	2940	2940	2940	2940	4766
93	20231102	174100	838935965	2940	2940	2940	2940	0
94	20231102	174000	838935965	2940	2940	2940	2940	0
95	20231102	173900	838935965	2940	2940	2940	2940	0
96	20231102	173800	838935965	2940	2940	2940	2940	0
97	20231102	173700	838935965	2940	2940	2940	2940	0
98	20231102	173600	838935965	2940	2940	2940	2940	0
99	20231102	173500	838935965	2940	2940	2940	2940	0
100	20231102	173400	838935965	2940	2940	2940	2940	0
101	20231102	173300	838935965	2940	2940	2940	2940	0
102	20231102	173200	838935965	2940	2940	2940	2940	0
103	20231102	173100	838935965	2940	2940	2940	2940	0
104	20231102	173000	838935965	2940	2940	2940	2940	0
105	20231102	172900	838935965	2940	2940	2940	2940	0
106	20231102	172800	838935965	2940	2940	2940	2940	0
107	20231102	172700	838935965	2940	2940	2940	2940	0
108	20231102	172600	838935965	2940	2940	2940	2940	0
109	20231102	172500	838935965	2940	2940	2940	2940	0
110	20231102	172400	838935965	2940	2940	2940	2940	0
111	20231102	172300	838935965	2940	2940	2940	2940	0
112	20231102	172200	838935965	2940	2940	2940	2940	0
113	20231102	172100	838935965	2940	2940	2940	2940	0
114	20231102	172000	838935965	2940	2940	2940	2940	0
115	20231102	171900	838935965	2940	2940	2940	2940	0
116	20231102	171800	838935965	2940	2940	2940	2940	0
117	20231102	171700	838935965	2940	2940	2940	2940	0
118	20231102	171600	838935965	2940	2940	2940	2940	0
119	20231102	171500	838935965	2940	2940	2940	2940	0
120	20231102	171400	838935965	2940	2940	2940	2940	0
121	20231102	171300	838935965	2940	2940	2940	2940	0
122	20231102	171200	838935965	2940	2940	2940	2940	4766
123	20231102	171100	838935965	2940	2940	2940	2940	0
124	20231102	171000	838935965	2940	2940	2940	2940	0
125	20231102	170900	838935965	2940	2940	2940	2940	0
126	20231102	170800	838935965	2940	2940	2940	2940	0
127	20231102	170700	838935965	2940	2940	2940	2940	0
128	20231102	170600	838935965	2940	2940	2940	2940	0
129	20231102	170500	838935965	2940	2940	2940	2940	0
130	20231102	170400	838935965	2940	2940	2940	2940	0
131	20231102	170300	838935965	2940	2940	2940	2940	0
132	20231102	170200	838935965	2940	2940	2940	2940	0
133	20231102	170100	838935965	2940	2940	2940	2940	0
134	20231102	170000	838935965	2940	2940	2940	2940	0
135	20231102	165900	838935965	2940	2940	2940	2940	0
136	20231102	165800	838935965	2940	2940	2940	2940	0
137	20231102	165700	838935965	2940	2940	2940	2940	0
138	20231102	165600	838935965	2940	2940	2940	2940	0
139	20231102	165500	838935965	2940	2940	2940	2940	0
140	20231102	165400	838935965	2940	2940	2940	2940	0
141	20231102	165300	838935965	2940	2940	2940	2940	0
142	20231102	165200	838935965	2940	2940	2940	2940	0
143	20231102	165100	838935965	2940	2940	2940	2940	0
144	20231102	165000	838935965	2940	2940	2940	2940	0
145	20231102	164900	838935965	2940	2940	2940	2940	0
146	20231102	164800	838935965	2940	2940	2940	2940	0
147	20231102	164700	838935965	2940	2940	2940	2940	0
148	20231102	164600	838935965	2940	2940	2940	2940	0
149	20231102	164500	838935965	2940	2940	2940	2940	0
150	20231102	164400	838935965	2940	2940	2940	2940	0
151	20231102	164300	838935965	2940	2940	2940	2940	0
152	20231102	164200	838935965	2940	2940	2940	2940	4766
153	20231102	164100	838935965	2940	2940	2940	2940	0
154	20231102	164000	838935965	2940	2940	2940	2940	0
155	20231102	163900	838935965	2940	2940	2940	2940	0
156	20231102	163800	838935965	2940	2940	2940	2940	0
157	20231102	163700	838935965	2940	2940	2940	2940	0
158	20231102	163600	838935965	2940	2940	2940	2940	0
159	20231102	163500	838935965	2940	2940	2940	2940	0
160	20231102	163400	838935965	2940	2940	2940	2940	0
161	20231102	163300	838935965	2940	2940	2940	2940	0
162	20231102	163200	838935965	2940	2940	2940	2940	0
163	20231102	163100	838935965	2940	2940	2940	2940	0
164	20231102	163000	838935965	2940	2940	2940	2940	0
165	20231102	162900	838935965	2940	2940	2940	2940	0
166	20231102	162800	838935965	2940	2940	2940	2940	0
167	20231102	162700	838935965	2940	2940	2940	2940	0
168	20231102	162600	838935965	2940	2940	2940	2940	0
169	20231102	162500	838935965	2940	2940	2940	2940	0
170	20231102	162400	838935965	2940	2940	2940	2940	0
171	20231102	162300	838935965	2940	2940	2940	2940	0
172	20231102	162200	838935965	2940	2940	2940	2940	0
173	20231102	162100	838935965	2940	2940	2940	2940	0
174	20231102	162000	838935965	2940	2940	2940	2940	0
175	20231102	161900	838935965	2940	2940	2940	2940	0
176	20231102	161800	838935965	2940	2940	2940	2940	0
177	20231102	161700	838935965	2940	2940	2940	2940	0
178	20231102	161600	838935965	2940	2940	2940	2940	0
179	20231102	161500	838935965	2940	2940	2940	2940	0
180	20231102	161400	838935965	2940	2940	2940	2940	0
181	20231102	161300	838935965	2940	2940	2940	2940	0
182	20231102	161200	838935965	2940	2940	2940	2940	4766
183	20231102	161100	838935965	2940	2940	2940	2940	0
184	20231102	161000	838935965	2940	2940	2940	2940	0
185	20231102	160900	838935965	2940	2940	2940	2940	0
186	20231102	160800	838935965	2940	2940	2940	2940	0
187	20231102	160700	838935965	2940	2940	2940	2940	0
188	20231102	160600	838935965	2940	2940	2940	2940	0
189	20231102	160500	838935965	2940	2940	2940	2940	0
190	20231102	160400	838935965	2940	2940	2940	2940	0
191	20231102	160300	838935965	2940	2940	2940	2940	0
192	20231102	160200	838935965	2940	2940	2940	2940	0
193	20231102	160100	838935965	2940	2940	2940	2940	0
194	20231102	160000	838935965	2940	2940	2940	2940	0
195	20231102	155900	838935965	2940	2940	2940	2940	0
196	20231102	155800	838935965	2940	2940	2940	2940	0
197	20231102	155700	838935965	2940	2940	2940	2940	0
198	20231102	155600	838935965	2940	2940	2940	2940	0
199	20231102	155500	838935965	2940	2940	2940	2940	0
200	20231102	155400	838935965	2940	2940	2940	2940	0
201	20231102	155300	838935965	2940	2940	2940	2940	0
202	20231102	155200	838935965	2940	2940	2940	2940	0
203	20231102	155100	838935965	2940	2940	2940	2940	0
204	20231102	155000	838935965	2940	2940	2940	2940	0
205	20231102	154900	838935965	2940	2940	2940	2940	0
206	20231102	154800	838935965	2940	2940	2940	2940	0
207	20231102	154700	838935965	2940	2940	2940	2940	0
208	20231102	154600	838935965	2940	2940	2940	2940	0
209	20231102	154500	838935965	2940	2940	2940	2940	0
210	20231102	154400	838935965	2940	2940	2940	2940	0
211	20231102	154300	838935965	2940	2940	2940	2940	0
212	20231102	154200	838935965	2940	2940	2940	2940	4766
213	20231102	154100	838935965	2940	2940	2940	2940	0
214	20231102	154000	838935965	2940	2940	2940	2940	0
215	20231102	153900	838935965	2940	2940	2940	2940	0
216	20231102	153800	838935965	2940	2940	2940	2940	0
217	20231102	153700	838935965	2940	2940	2940	2940	0
218	20231102	153600	838935965	2940	2940	2940	2940	0
219	20231102	153500	838935965	2940	2940	2940	2940	0
220	20231102	153400	838935965	2940	2940	2940	2940	0
221	20231102	153300	838935965	2940	2940	2940	2940	0
222	20231102	153200	838935965	2940	2940	2940	2940	0
223	20231102	153100	838935965	2940	2940	2940	2940	0
224	20231102	153000	838935965	2940	2940	2940	2940	4766
225	20231102	152900	824923925	2970	2970	2970	2970	0
226	20231102	152800	824923925	2970	2970	2970	2970	0
227	20231102	152700	824923925	2970	2970	2970	2970	0
228	20231102	152600	824923925	2970	2970	2970	2970	0
229	20231102	152500	824923925	2970	2970	2970	2970	0
230	20231102	152400	824923925	2970	2970	2970	2970	0
231	20231102	152300	824923925	2970	2970	2970	2970	0
232	20231102	152200	824923925	2970	2970	2970	2970	0
233	20231102	152100	824923925	2970	2970	2970	2970	0
234	20231102	152000	824923925	2970	2970	2970	2970	0
235	20231102	151900	824923925	2970	2945	2980	2945	2467
236	20231102	151800	817625875	2945	2940	2945	2920	4393
237	20231102	151700	804768405	2940	2940	2940	2940	170
238	20231102	151600	804268605	2940	2940	2940	2940	6
239	20231102	151500	804250965	2935	2935	2945	2935	2131
240	20231102	151400	797996460	2945	2950	2950	2935	518
241	20231102	151300	796475115	2950	2940	2950	2935	1310
242	20231102	151200	792629600	2940	2945	2945	2940	500
243	20231102	151100	791159420	2950	2945	2950	2945	310
244	20231102	151000	790246460	2950	2950	2950	2950	0
245	20231102	150900	790246460	2950	2950	2950	2950	5
246	20231102	150800	790231710	2950	2945	2950	2940	6
247	20231102	150700	790214050	2950	2950	2950	2950	0
248	20231102	150600	790214050	2950	2950	2950	2950	5
249	20231102	150500	790199300	2940	2940	2940	2940	376
250	20231102	150400	789093860	2940	2940	2940	2930	9001
251	20231102	150300	762682015	2945	2950	2950	2945	3602
252	20231102	150200	752072245	2965	2965	2965	2965	0
253	20231102	150100	752072245	2965	2950	2965	2950	669
254	20231102	150000	750098680	2950	2965	2965	2950	436
255	20231102	145900	748807125	2970	2970	2970	2970	0
256	20231102	145800	748807125	2970	2970	2970	2970	1
257	20231102	145700	748804155	2970	2970	2970	2970	1
258	20231102	145600	748801185	2980	2970	2980	2970	143
259	20231102	145500	748376275	2970	2950	2970	2950	2453
260	20231102	145400	741102900	2970	2970	2970	2970	0
261	20231102	145300	741102900	2970	2960	2970	2950	3375
262	20231102	145200	731141015	2975	2985	2985	2960	511
263	20231102	145100	729628230	2985	2955	2985	2950	1054
264	20231102	145000	726513105	2955	2965	2965	2955	1469
265	20231102	144900	722159250	2965	2945	2965	2945	4955
266	20231102	144800	707470240	2955	3035	3035	2940	6190
267	20231102	144700	689044375	3005	2955	3050	2955	10160
268	20231102	144600	658558885	2960	2960	2960	2960	0
269	20231102	144500	658558885	2960	2960	2960	2960	0
270	20231102	144400	658558885	2960	2955	2960	2955	46
271	20231102	144300	658422755	2955	2955	2960	2955	282
272	20231102	144200	657589430	2960	2965	2965	2960	210
273	20231102	144100	656967780	2970	2970	2970	2970	0
274	20231102	144000	656967780	2970	2970	2970	2970	4
275	20231102	143900	656955900	2970	2970	2970	2970	50
276	20231102	143800	656807400	2965	2960	2965	2960	1690
277	20231102	143700	651797575	2960	2960	2960	2960	0
278	20231102	143600	651797575	2960	2960	2960	2960	71
279	20231102	143500	651587415	2950	2950	2950	2950	0
280	20231102	143400	651587415	2950	2950	2950	2950	0
281	20231102	143300	651587415	2950	2950	2950	2950	0
282	20231102	143200	651587415	2950	2950	2950	2950	0
283	20231102	143100	651587415	2950	2950	2950	2950	300
284	20231102	143000	650702415	2950	2950	2950	2950	945
285	20231102	142900	647914665	2950	2950	2950	2950	712
286	20231102	142800	645814265	2950	2940	2950	2935	2766
287	20231102	142700	637669465	2935	2945	2945	2935	2233
288	20231102	142600	631105415	2945	2945	2945	2945	5
289	20231102	142500	631090690	2945	2945	2945	2945	0
290	20231102	142400	631090690	2945	2945	2945	2945	0
291	20231102	142300	631090690	2945	2950	2950	2945	790
292	20231102	142200	628763290	2950	2950	2950	2950	2748
293	20231102	142100	620656690	2950	2950	2950	2945	3670
294	20231102	142000	609832085	2955	2955	2955	2955	215
295	20231102	141900	609196760	2980	2980	2980	2980	10
296	20231102	141800	609166960	2950	2950	2950	2950	0
297	20231102	141700	609166960	2950	2950	2950	2950	0
298	20231102	141600	609166960	2950	2950	2950	2950	0
299	20231102	141500	609166960	2950	2950	2950	2950	258
300	20231102	141400	608405860	2950	2955	2955	2950	606
301	20231102	141300	606618060	2950	2960	2960	2950	7344
302	20231102	141200	584947175	2955	2955	2955	2955	104
303	20231102	141100	584639855	2955	2955	2955	2955	396
304	20231102	141000	583469675	2955	2975	2975	2940	1332
305	20231102	140900	579546985	2950	2985	2985	2950	9355
306	20231102	140800	551838265	2990	2990	2990	2990	5
307	20231102	140700	551823315	2990	2990	2990	2990	0
308	20231102	140600	551823315	2990	2990	2990	2990	2
309	20231102	140500	551817335	2990	2990	2990	2990	0
310	20231102	140400	551817335	2990	2990	2990	2990	0
311	20231102	140300	551817335	2990	2985	2990	2985	26
312	20231102	140200	551739600	2985	2985	2985	2985	50
313	20231102	140100	551590350	2985	2985	2985	2985	148
314	20231102	140000	551148570	2985	2985	2985	2985	201
315	20231102	135900	550548585	2985	2990	2990	2985	691
316	20231102	135800	548484370	2990	2990	2990	2990	44
317	20231102	135700	548352810	2990	2990	2990	2990	39
318	20231102	135600	548236200	2990	2995	2995	2990	1904
319	20231102	135500	542543225	2995	2995	2995	2995	165
320	20231102	135400	542049050	2995	2995	2995	2995	4
321	20231102	135300	542037070	2995	2995	2995	2995	67
322	20231102	135200	541836405	2995	2995	2995	2990	215
323	20231102	135100	541193430	2990	2990	2990	2990	5
324	20231102	135000	541178480	2990	2990	2990	2990	0
325	20231102	134900	541178480	2990	3000	3000	2990	1204
326	20231102	134800	537576385	3000	3000	3000	3000	92
327	20231102	134700	537300385	3000	3020	3020	3000	309
328	20231102	134600	536373365	3000	3010	3030	3000	3087
329	20231102	134500	527109395	3030	3015	3035	3000	1565
330	20231102	134400	522390795	3000	3015	3015	3000	734
331	20231102	134300	520184300	3015	3000	3015	3000	204
332	20231102	134200	519569290	3035	3015	3035	3000	2797
333	20231102	134100	511132050	3015	3015	3015	3015	0
334	20231102	134000	511132050	3015	3015	3015	3015	1000
335	20231102	133900	508117050	3015	3015	3015	3015	275
336	20231102	133800	507287925	3015	3010	3015	2995	2143
337	20231102	133700	500857630	3010	3040	3040	3005	4453
338	20231102	133600	487436155	3035	3020	3035	3020	1635
339	20231102	133500	482475355	3020	3020	3020	3020	4
340	20231102	133400	482463275	3020	3020	3020	3020	401
341	20231102	133300	481252255	3010	3030	3035	3010	3001
342	20231102	133200	472146445	3010	3030	3030	3010	19
343	20231102	133100	472089215	3025	3025	3030	3025	1298
344	20231102	133000	468162600	3030	2995	3030	2995	9076
345	20231102	132900	440935260	2995	2990	2995	2990	12
346	20231102	132800	440899325	2995	2995	2995	2995	648
347	20231102	132700	438958565	3000	3000	3000	3000	245
348	20231102	132600	438223565	3015	3015	3015	3015	0
349	20231102	132500	438223565	3015	3015	3015	3015	0
350	20231102	132400	438223565	3015	3015	3015	3015	0
351	20231102	132300	438223565	3015	3015	3015	3015	162
352	20231102	132200	437735135	3020	3030	3030	3020	2823
353	20231102	132100	429202710	3040	3025	3040	3025	3162
354	20231102	132000	419611995	3020	3020	3020	3020	0
355	20231102	131900	419611995	3020	3020	3020	3020	760
356	20231102	131800	417316795	3015	3000	3015	3000	3000
357	20231102	131700	408280225	3015	3015	3035	3000	9516
358	20231102	131600	379534030	3010	2985	3010	2985	1464
359	20231102	131500	375138460	2985	2985	2985	2985	1779
360	20231102	131400	369828145	2985	2985	2985	2985	0
361	20231102	131300	369828145	2985	2985	2985	2985	100
362	20231102	131200	369529645	2980	2980	2980	2980	0
363	20231102	131100	369529645	2980	2980	2980	2980	0
364	20231102	131000	369529645	2980	2980	2980	2980	0
365	20231102	130900	369529645	2980	2980	2980	2980	30
366	20231102	130800	369440245	2985	2990	2990	2980	4192
367	20231102	130700	356927580	2990	2990	2990	2990	0
368	20231102	130600	356927580	2990	2995	3000	2990	53
369	20231102	130500	356768735	2995	2995	2995	2995	0
370	20231102	130400	356768735	2995	2995	2995	2995	0
371	20231102	130300	356768735	2995	2995	2995	2995	0
372	20231102	130200	356768735	2995	2995	2995	2995	2
373	20231102	130100	356762745	3000	3000	3000	3000	1
374	20231102	130000	356759745	2995	2995	2995	2995	7
375	20231102	125900	356738780	2995	2995	2995	2995	10
376	20231102	125800	356708830	3000	3000	3000	3000	0
377	20231102	125700	356708830	3000	3005	3005	3000	628
378	20231102	125600	354824730	3005	3005	3005	3005	0
379	20231102	125500	354824730	3005	3005	3005	3005	0
380	20231102	125400	354824730	3005	3005	3005	3005	66
381	20231102	125300	354626400	3000	3000	3000	3000	102
382	20231102	125200	354320400	3000	3000	3000	3000	1022
383	20231102	125100	351254400	3000	3000	3000	3000	1
384	20231102	125000	351251400	3000	3000	3000	3000	0
385	20231102	124900	351251400	3000	3000	3000	3000	1
386	20231102	124800	351248400	3000	3000	3000	3000	0
387	20231102	124700	351248400	3000	3000	3000	3000	1
388	20231102	124600	351245400	3000	3000	3000	3000	0
389	20231102	124500	351245400	3000	3000	3000	3000	1
390	20231102	124400	351242400	3000	2995	3000	2995	361
391	20231102	124300	350161160	2995	2995	2995	2995	4
392	20231102	124200	350149180	2995	2995	2995	2995	74
393	20231102	124100	349927550	2995	2995	2995	2995	0
394	20231102	124000	349927550	2995	2995	2995	2995	115
395	20231102	123900	349583125	2990	2980	2995	2980	3
396	20231102	123800	349574160	2995	2995	2995	2995	1
397	20231102	123700	349571165	3000	3000	3000	3000	0
398	20231102	123600	349571165	3000	3000	3000	3000	1
399	20231102	123500	349568165	2980	2980	2980	2980	0
400	20231102	123400	349568165	2980	2980	2980	2980	0
401	20231102	123300	349568165	2980	2980	2980	2980	0
402	20231102	123200	349568165	2980	2980	2980	2980	0
403	20231102	123100	349568165	2980	2980	2980	2980	15
404	20231102	123000	349523465	2980	2980	2980	2980	0
405	20231102	122900	349523465	2980	2980	2980	2980	0
406	20231102	122800	349523465	2980	2980	2980	2980	0
407	20231102	122700	349523465	2980	2980	2980	2980	1028
408	20231102	122600	346460025	3000	3000	3000	3000	1
409	20231102	122500	346457025	3000	3000	3000	3000	17
410	20231102	122400	346406025	2980	3000	3000	2980	460
411	20231102	122300	345026105	2980	2980	2980	2980	15
412	20231102	122200	344981405	3000	2995	3000	2995	2001
413	20231102	122100	338979910	2990	2990	2990	2990	0
414	20231102	122000	338979910	2990	2990	2990	2990	0
415	20231102	121900	338979910	2990	2990	2990	2990	1
416	20231102	121800	338976920	2995	2995	2995	2995	0
417	20231102	121700	338976920	2995	2995	2995	2995	1
418	20231102	121600	338973925	2975	2975	2975	2975	299
419	20231102	121500	338084400	2975	2975	2975	2975	0
420	20231102	121400	338084400	2975	2975	2975	2975	1469
421	20231102	121300	333714125	2975	2980	2980	2975	1625
422	20231102	121200	328879125	2985	2985	2985	2985	0
423	20231102	121100	328879125	2985	2985	2985	2985	0
424	20231102	121000	328879125	2985	2985	2985	2985	0
425	20231102	120900	328879125	2985	2985	2985	2985	0
426	20231102	120800	328879125	2985	2985	2985	2985	0
427	20231102	120700	328879125	2985	2985	2985	2985	0
428	20231102	120600	328879125	2985	2985	2985	2985	0
429	20231102	120500	328879125	2985	2985	2985	2985	0
430	20231102	120400	328879125	2985	2985	2985	2985	0
431	20231102	120300	328879125	2985	2985	2985	2985	0
432	20231102	120200	328879125	2985	2985	2985	2985	0
433	20231102	120100	328879125	2985	2985	2985	2985	0
434	20231102	120000	328879125	2985	2985	2985	2985	0
435	20231102	115900	328879125	2985	2985	2985	2985	0
436	20231102	115800	328879125	2985	2985	2985	2985	0
437	20231102	115700	328879125	2985	2985	2985	2985	1410
438	20231102	115600	324670275	2985	2985	2985	2985	0
439	20231102	115500	324670275	2985	2985	2985	2985	0
440	20231102	115400	324670275	2985	2985	2985	2985	16
441	20231102	115300	324622515	2995	2995	2995	2995	0
442	20231102	115200	324622515	2995	2995	2995	2995	0
443	20231102	115100	324622515	2995	2995	2995	2995	0
444	20231102	115000	324622515	2995	2995	2995	2995	0
445	20231102	114900	324622515	2995	2995	2995	2995	0
446	20231102	114800	324622515	2995	2995	2995	2995	0
447	20231102	114700	324622515	2995	2995	2995	2995	16
448	20231102	114600	324574595	2985	2985	2985	2985	0
449	20231102	114500	324574595	2985	2985	2985	2985	0
450	20231102	114400	324574595	2985	2985	2985	2985	0
451	20231102	114300	324574595	2985	2985	2985	2985	340
452	20231102	114200	323559695	2985	2985	2985	2985	10
453	20231102	114100	323529845	2985	2985	2985	2985	582
454	20231102	114000	321792575	2985	2985	2985	2985	0
455	20231102	113900	321792575	2985	2985	2985	2985	0
456	20231102	113800	321792575	2985	2985	2985	2985	0
457	20231102	113700	321792575	2985	2985	2985	2985	0
458	20231102	113600	321792575	2985	2985	2985	2985	170
459	20231102	113500	321285125	2990	2990	2990	2990	165
460	20231102	113400	320791775	2995	2995	2995	2995	0
461	20231102	113300	320791775	2995	2995	2995	2995	0
462	20231102	113200	320791775	2995	2995	2995	2995	3
463	20231102	113100	320782790	2995	2995	2995	2995	13
464	20231102	113000	320743855	2965	2970	2970	2965	3813
465	20231102	112900	309436550	2970	2970	2970	2970	810
466	20231102	112800	307030850	2970	2970	2970	2970	1924
467	20231102	112700	301316570	2970	2995	2995	2970	2010
468	20231102	112600	295346620	2970	2975	2985	2970	2400
469	20231102	112500	288212820	2970	2970	2970	2970	3265
470	20231102	112400	278515770	2970	2970	2970	2970	0
471	20231102	112300	278515770	2970	2970	2970	2970	0
472	20231102	112200	278515770	2970	2970	2970	2970	75
473	20231102	112100	278293020	2965	2970	2970	2965	1072
474	20231102	112000	275111965	2975	2980	2980	2975	222
475	20231102	111900	274451405	2985	2985	2985	2985	13
476	20231102	111800	274412600	2985	2985	2985	2985	10
477	20231102	111700	274382750	2975	2975	2975	2975	1000
478	20231102	111600	271407750	2980	2980	2980	2980	720
479	20231102	111500	269262150	2965	2965	2965	2965	3000
480	20231102	111400	260367150	2970	2980	2980	2970	3002
481	20231102	111300	251451200	2980	2980	2980	2975	1017
482	20231102	111200	248420560	2975	2975	2975	2975	573
483	20231102	111100	246715885	2975	2975	2975	2975	819
484	20231102	111000	244279360	2975	2975	2975	2975	180
485	20231102	110900	243743860	2970	2980	2980	2970	1960
486	20231102	110800	237912730	2980	2980	2980	2980	3
487	20231102	110700	237903790	2980	2975	2980	2975	1110
488	20231102	110600	234596305	2975	2975	2975	2975	602
489	20231102	110500	232805355	2980	2980	2980	2980	301
490	20231102	110400	231908375	2980	2990	2995	2980	2586
491	20231102	110300	224194420	2995	2995	2995	2995	331
492	20231102	110200	223203075	3000	3000	3000	3000	1
493	20231102	110100	223200075	2995	2995	2995	2995	579
494	20231102	110000	221465970	2990	2990	2990	2990	5338
495	20231102	105900	205505350	2985	2985	2985	2985	0
496	20231102	105800	205505350	2985	2985	2985	2985	72
497	20231102	105700	205290430	2980	2980	2980	2980	760
498	20231102	105600	203025630	2980	2980	2980	2980	245
499	20231102	105500	202295530	2980	2980	2980	2980	947
500	20231102	105400	199473470	2980	2980	2980	2980	914
501	20231102	105300	196749750	2975	2975	2975	2975	76
502	20231102	105200	196523650	2990	2990	2990	2990	0
503	20231102	105100	196523650	2990	2990	2990	2990	5
504	20231102	105000	196508700	2990	2985	2990	2980	46
505	20231102	104900	196371585	2990	2985	2990	2985	3
506	20231102	104800	196362620	2990	2990	2990	2990	607
507	20231102	104700	194547690	2995	2995	3000	2995	994
508	20231102	104600	191570330	3000	3000	3000	3000	3500
509	20231102	104500	181070330	3000	3010	3010	3000	6209
510	20231102	104400	162438420	3010	3020	3020	3010	1000
511	20231102	104300	159427100	3020	3020	3020	3020	11
512	20231102	104200	159393880	3020	3020	3020	3020	105
513	20231102	104100	159076780	3025	3025	3025	3025	0
514	20231102	104000	159076780	3025	3025	3025	3025	73
515	20231102	103900	158855955	3025	3025	3025	3025	348
516	20231102	103800	157803255	3030	3030	3030	3030	0
517	20231102	103700	157803255	3030	3030	3030	3030	0
518	20231102	103600	157803255	3030	3030	3030	3030	439
519	20231102	103500	156473085	3030	3030	3030	3030	61
520	20231102	103400	156288255	3030	3030	3030	3030	466
521	20231102	103300	154876275	3035	3030	3035	3030	92
522	20231102	103200	154597365	3030	3030	3030	3030	8
523	20231102	103100	154573125	3035	3035	3035	3035	1000
524	20231102	103000	151538125	3035	3035	3035	3035	40
525	20231102	102900	151416725	3035	3035	3035	3035	2
526	20231102	102800	151410655	3035	3035	3035	3035	264
527	20231102	102700	150609415	3030	3030	3030	3030	0
528	20231102	102600	150609415	3030	3030	3030	3030	0
529	20231102	102500	150609415	3030	3035	3035	3030	184
530	20231102	102400	150051800	3030	3030	3030	3030	270
531	20231102	102300	149233700	3035	3035	3035	3035	0
532	20231102	102200	149233700	3035	3035	3035	3035	0
533	20231102	102100	149233700	3035	3035	3035	3030	1308
534	20231102	102000	145263925	3040	3045	3045	3040	456
535	20231102	101900	143877640	3045	3045	3045	3045	250
536	20231102	101800	143116390	3045	3045	3045	3045	38
537	20231102	101700	143000680	3040	3040	3040	3040	1
538	20231102	101600	142997640	3040	3040	3040	3040	0
539	20231102	101500	142997640	3040	3045	3045	3040	48
540	20231102	101400	142851715	3045	3045	3045	3045	0
541	20231102	101300	142851715	3045	3045	3045	3045	0
542	20231102	101200	142851715	3045	3045	3045	3045	0
543	20231102	101100	142851715	3045	3045	3045	3045	0
544	20231102	101000	142851715	3045	3045	3045	3045	0
545	20231102	100900	142851715	3045	3045	3045	3045	5
546	20231102	100800	142836490	3045	3045	3045	3045	0
547	20231102	100700	142836490	3045	3045	3045	3045	0
548	20231102	100600	142836490	3045	3045	3045	3045	100
549	20231102	100500	142531990	3035	3035	3035	3035	0
550	20231102	100400	142531990	3035	3035	3035	3035	0
551	20231102	100300	142531990	3035	3035	3035	3035	0
552	20231102	100200	142531990	3035	3035	3035	3035	0
553	20231102	100100	142531990	3035	3035	3035	3035	0
554	20231102	100000	142531990	3035	3035	3035	3035	0
555	20231102	095900	142531990	3035	3035	3035	3035	305
556	20231102	095800	141606315	3035	3035	3035	3035	1
557	20231102	095700	141603280	3035	3035	3035	3035	0
558	20231102	095600	141603280	3035	3035	3035	3035	145
559	20231102	095500	141163205	3050	3050	3050	3050	1
560	20231102	095400	141160155	3050	3030	3050	3030	100
561	20231102	095300	140856245	3025	3025	3025	3025	25
562	20231102	095200	140780620	3020	3020	3020	3020	0
563	20231102	095100	140780620	3020	3020	3020	3020	0
564	20231102	095000	140780620	3020	3020	3020	3020	1803
565	20231102	094900	135335560	3015	3015	3015	3015	47
566	20231102	094800	135193855	3020	3020	3020	3020	1173
567	20231102	094700	131651395	3035	3035	3035	3035	0
568	20231102	094600	131651395	3035	3025	3035	3025	38
569	20231102	094500	131536245	3020	3020	3020	3020	11
570	20231102	094400	131503025	3020	3020	3020	3020	0
571	20231102	094300	131503025	3020	3020	3020	3020	239
572	20231102	094200	130781245	3025	3025	3025	3025	1000
573	20231102	094100	127756245	3030	3030	3030	3030	14632
574	20231102	094000	83421285	3030	3030	3030	3030	43
575	20231102	093900	83290995	3030	3025	3030	3025	1142
576	20231102	093800	79830830	3010	3010	3010	3010	0
577	20231102	093700	79830830	3010	3010	3010	3010	0
578	20231102	093600	79830830	3010	3010	3010	3010	0
579	20231102	093500	79830830	3010	3010	3010	3010	1548
580	20231102	093400	75171350	3010	3000	3010	3000	101
581	20231102	093300	74868130	3000	3005	3005	3000	391
582	20231102	093200	73694530	3005	3010	3010	3005	159
583	20231102	093100	73216085	3010	3010	3010	3005	17
584	20231102	093000	73164940	2995	3005	3005	2995	234
585	20231102	092900	72463830	3010	3010	3010	3010	45
586	20231102	092800	72328380	3010	3015	3015	3010	2558
587	20231102	092700	64627670	3015	3015	3015	3015	0
588	20231102	092600	64627670	3015	3015	3015	3010	31
589	20231102	092500	64534320	3010	3010	3010	3010	0
590	20231102	092400	64534320	3010	3020	3020	3010	75
591	20231102	092300	64308435	3020	3025	3025	3020	1115
592	20231102	092200	60938505	3030	3050	3055	3030	6826
593	20231102	092100	40192085	3050	3050	3050	3050	0
594	20231102	092000	40192085	3050	3050	3050	3050	26
595	20231102	091900	40112785	3065	3065	3065	3065	0
596	20231102	091800	40112785	3065	3065	3065	3050	51
597	20231102	091700	39956830	3070	3070	3070	3070	11
598	20231102	091600	39923060	3065	3065	3065	3065	1610
599	20231102	091500	34988410	3065	3065	3065	3065	1
600	20231102	091400	34985345	3065	3070	3070	3065	357
601	20231102	091300	33889490	3075	3065	3075	3060	1086
602	20231102	091200	30561495	3075	3075	3075	3065	28
603	20231102	091100	30475655	3070	3065	3070	3065	316
604	20231102	091000	29505975	3065	3060	3070	3060	1625
605	20231102	090900	24532070	3035	3060	3060	3035	2691
606	20231102	090800	16321385	3060	3050	3060	3050	199
607	20231102	090700	15713780	3050	3055	3055	3030	673
608	20231102	090600	13670270	3055	3055	3055	3055	0
609	20231102	090500	13670270	3055	3055	3055	3055	55
610	20231102	090400	13502245	3030	3030	3030	3030	0
611	20231102	090300	13502245	3030	3050	3055	3030	33
612	20231102	090200	13401710	3030	3045	3045	3030	12
613	20231102	090100	13365320	3040	3040	3040	3040	0
614	20231102	090000	13365320	3040	3035	3040	3025	4404