KissMeData/066900/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194200	307884360	2945	2945	2945	2945	1376
3	20231102	194100	307884360	2945	2945	2945	2945	0
4	20231102	194000	307884360	2945	2945	2945	2945	0
5	20231102	193900	307884360	2945	2945	2945	2945	0
6	20231102	193800	307884360	2945	2945	2945	2945	0
7	20231102	193700	307884360	2945	2945	2945	2945	0
8	20231102	193600	307884360	2945	2945	2945	2945	0
9	20231102	193500	307884360	2945	2945	2945	2945	0
10	20231102	193400	307884360	2945	2945	2945	2945	0
11	20231102	193300	307884360	2945	2945	2945	2945	0
12	20231102	193200	307884360	2945	2945	2945	2945	0
13	20231102	193100	307884360	2945	2945	2945	2945	0
14	20231102	193000	307884360	2945	2945	2945	2945	0
15	20231102	192900	307884360	2945	2945	2945	2945	0
16	20231102	192800	307884360	2945	2945	2945	2945	0
17	20231102	192700	307884360	2945	2945	2945	2945	0
18	20231102	192600	307884360	2945	2945	2945	2945	0
19	20231102	192500	307884360	2945	2945	2945	2945	0
20	20231102	192400	307884360	2945	2945	2945	2945	0
21	20231102	192300	307884360	2945	2945	2945	2945	0
22	20231102	192200	307884360	2945	2945	2945	2945	0
23	20231102	192100	307884360	2945	2945	2945	2945	0
24	20231102	192000	307884360	2945	2945	2945	2945	0
25	20231102	191900	307884360	2945	2945	2945	2945	0
26	20231102	191800	307884360	2945	2945	2945	2945	0
27	20231102	191700	307884360	2945	2945	2945	2945	0
28	20231102	191600	307884360	2945	2945	2945	2945	0
29	20231102	191500	307884360	2945	2945	2945	2945	0
30	20231102	191400	307884360	2945	2945	2945	2945	0
31	20231102	191300	307884360	2945	2945	2945	2945	0
32	20231102	191200	307884360	2945	2945	2945	2945	1376
33	20231102	191100	307884360	2945	2945	2945	2945	0
34	20231102	191000	307884360	2945	2945	2945	2945	0
35	20231102	190900	307884360	2945	2945	2945	2945	0
36	20231102	190800	307884360	2945	2945	2945	2945	0
37	20231102	190700	307884360	2945	2945	2945	2945	0
38	20231102	190600	307884360	2945	2945	2945	2945	0
39	20231102	190500	307884360	2945	2945	2945	2945	0
40	20231102	190400	307884360	2945	2945	2945	2945	0
41	20231102	190300	307884360	2945	2945	2945	2945	0
42	20231102	190200	307884360	2945	2945	2945	2945	0
43	20231102	190100	307884360	2945	2945	2945	2945	0
44	20231102	190000	307884360	2945	2945	2945	2945	0
45	20231102	185900	307884360	2945	2945	2945	2945	0
46	20231102	185800	307884360	2945	2945	2945	2945	0
47	20231102	185700	307884360	2945	2945	2945	2945	0
48	20231102	185600	307884360	2945	2945	2945	2945	0
49	20231102	185500	307884360	2945	2945	2945	2945	0
50	20231102	185400	307884360	2945	2945	2945	2945	0
51	20231102	185300	307884360	2945	2945	2945	2945	0
52	20231102	185200	307884360	2945	2945	2945	2945	0
53	20231102	185100	307884360	2945	2945	2945	2945	0
54	20231102	185000	307884360	2945	2945	2945	2945	0
55	20231102	184900	307884360	2945	2945	2945	2945	0
56	20231102	184800	307884360	2945	2945	2945	2945	0
57	20231102	184700	307884360	2945	2945	2945	2945	0
58	20231102	184600	307884360	2945	2945	2945	2945	0
59	20231102	184500	307884360	2945	2945	2945	2945	0
60	20231102	184400	307884360	2945	2945	2945	2945	0
61	20231102	184300	307884360	2945	2945	2945	2945	0
62	20231102	184200	307884360	2945	2945	2945	2945	1376
63	20231102	184100	307884360	2945	2945	2945	2945	0
64	20231102	184000	307884360	2945	2945	2945	2945	0
65	20231102	183900	307884360	2945	2945	2945	2945	0
66	20231102	183800	307884360	2945	2945	2945	2945	0
67	20231102	183700	307884360	2945	2945	2945	2945	0
68	20231102	183600	307884360	2945	2945	2945	2945	0
69	20231102	183500	307884360	2945	2945	2945	2945	0
70	20231102	183400	307884360	2945	2945	2945	2945	0
71	20231102	183300	307884360	2945	2945	2945	2945	0
72	20231102	183200	307884360	2945	2945	2945	2945	0
73	20231102	183100	307884360	2945	2945	2945	2945	0
74	20231102	183000	307884360	2945	2945	2945	2945	0
75	20231102	182900	307884360	2945	2945	2945	2945	0
76	20231102	182800	307884360	2945	2945	2945	2945	0
77	20231102	182700	307884360	2945	2945	2945	2945	0
78	20231102	182600	307884360	2945	2945	2945	2945	0
79	20231102	182500	307884360	2945	2945	2945	2945	0
80	20231102	182400	307884360	2945	2945	2945	2945	0
81	20231102	182300	307884360	2945	2945	2945	2945	0
82	20231102	182200	307884360	2945	2945	2945	2945	0
83	20231102	182100	307884360	2945	2945	2945	2945	0
84	20231102	182000	307884360	2945	2945	2945	2945	0
85	20231102	181900	307884360	2945	2945	2945	2945	0
86	20231102	181800	307884360	2945	2945	2945	2945	0
87	20231102	181700	307884360	2945	2945	2945	2945	0
88	20231102	181600	307884360	2945	2945	2945	2945	0
89	20231102	181500	307884360	2945	2945	2945	2945	0
90	20231102	181400	307884360	2945	2945	2945	2945	0
91	20231102	181300	307884360	2945	2945	2945	2945	0
92	20231102	181200	307884360	2945	2945	2945	2945	1376
93	20231102	181100	307884360	2945	2945	2945	2945	0
94	20231102	181000	307884360	2945	2945	2945	2945	0
95	20231102	180900	307884360	2945	2945	2945	2945	0
96	20231102	180800	307884360	2945	2945	2945	2945	0
97	20231102	180700	307884360	2945	2945	2945	2945	0
98	20231102	180600	307884360	2945	2945	2945	2945	0
99	20231102	180500	307884360	2945	2945	2945	2945	0
100	20231102	180400	307884360	2945	2945	2945	2945	0
101	20231102	180300	307884360	2945	2945	2945	2945	0
102	20231102	180200	307884360	2945	2945	2945	2945	0
103	20231102	180100	307884360	2945	2945	2945	2945	0
104	20231102	180000	307884360	2945	2945	2945	2945	0
105	20231102	175900	307884360	2945	2945	2945	2945	0
106	20231102	175800	307884360	2945	2945	2945	2945	0
107	20231102	175700	307884360	2945	2945	2945	2945	0
108	20231102	175600	307884360	2945	2945	2945	2945	0
109	20231102	175500	307884360	2945	2945	2945	2945	0
110	20231102	175400	307884360	2945	2945	2945	2945	0
111	20231102	175300	307884360	2945	2945	2945	2945	0
112	20231102	175200	307884360	2945	2945	2945	2945	0
113	20231102	175100	307884360	2945	2945	2945	2945	0
114	20231102	175000	307884360	2945	2945	2945	2945	0
115	20231102	174900	307884360	2945	2945	2945	2945	0
116	20231102	174800	307884360	2945	2945	2945	2945	0
117	20231102	174700	307884360	2945	2945	2945	2945	0
118	20231102	174600	307884360	2945	2945	2945	2945	0
119	20231102	174500	307884360	2945	2945	2945	2945	0
120	20231102	174400	307884360	2945	2945	2945	2945	0
121	20231102	174300	307884360	2945	2945	2945	2945	0
122	20231102	174200	307884360	2945	2945	2945	2945	1376
123	20231102	174100	307884360	2945	2945	2945	2945	0
124	20231102	174000	307884360	2945	2945	2945	2945	0
125	20231102	173900	307884360	2945	2945	2945	2945	0
126	20231102	173800	307884360	2945	2945	2945	2945	0
127	20231102	173700	307884360	2945	2945	2945	2945	0
128	20231102	173600	307884360	2945	2945	2945	2945	0
129	20231102	173500	307884360	2945	2945	2945	2945	0
130	20231102	173400	307884360	2945	2945	2945	2945	0
131	20231102	173300	307884360	2945	2945	2945	2945	0
132	20231102	173200	307884360	2945	2945	2945	2945	0
133	20231102	173100	307884360	2945	2945	2945	2945	0
134	20231102	173000	307884360	2945	2945	2945	2945	0
135	20231102	172900	307884360	2945	2945	2945	2945	0
136	20231102	172800	307884360	2945	2945	2945	2945	0
137	20231102	172700	307884360	2945	2945	2945	2945	0
138	20231102	172600	307884360	2945	2945	2945	2945	0
139	20231102	172500	307884360	2945	2945	2945	2945	0
140	20231102	172400	307884360	2945	2945	2945	2945	0
141	20231102	172300	307884360	2945	2945	2945	2945	0
142	20231102	172200	307884360	2945	2945	2945	2945	0
143	20231102	172100	307884360	2945	2945	2945	2945	0
144	20231102	172000	307884360	2945	2945	2945	2945	0
145	20231102	171900	307884360	2945	2945	2945	2945	0
146	20231102	171800	307884360	2945	2945	2945	2945	0
147	20231102	171700	307884360	2945	2945	2945	2945	0
148	20231102	171600	307884360	2945	2945	2945	2945	0
149	20231102	171500	307884360	2945	2945	2945	2945	0
150	20231102	171400	307884360	2945	2945	2945	2945	0
151	20231102	171300	307884360	2945	2945	2945	2945	0
152	20231102	171200	307884360	2945	2945	2945	2945	1376
153	20231102	171100	307884360	2945	2945	2945	2945	0
154	20231102	171000	307884360	2945	2945	2945	2945	0
155	20231102	170900	307884360	2945	2945	2945	2945	0
156	20231102	170800	307884360	2945	2945	2945	2945	0
157	20231102	170700	307884360	2945	2945	2945	2945	0
158	20231102	170600	307884360	2945	2945	2945	2945	0
159	20231102	170500	307884360	2945	2945	2945	2945	0
160	20231102	170400	307884360	2945	2945	2945	2945	0
161	20231102	170300	307884360	2945	2945	2945	2945	0
162	20231102	170200	307884360	2945	2945	2945	2945	0
163	20231102	170100	307884360	2945	2945	2945	2945	0
164	20231102	170000	307884360	2945	2945	2945	2945	0
165	20231102	165900	307884360	2945	2945	2945	2945	0
166	20231102	165800	307884360	2945	2945	2945	2945	0
167	20231102	165700	307884360	2945	2945	2945	2945	0
168	20231102	165600	307884360	2945	2945	2945	2945	0
169	20231102	165500	307884360	2945	2945	2945	2945	0
170	20231102	165400	307884360	2945	2945	2945	2945	0
171	20231102	165300	307884360	2945	2945	2945	2945	0
172	20231102	165200	307884360	2945	2945	2945	2945	0
173	20231102	165100	307884360	2945	2945	2945	2945	0
174	20231102	165000	307884360	2945	2945	2945	2945	0
175	20231102	164900	307884360	2945	2945	2945	2945	0
176	20231102	164800	307884360	2945	2945	2945	2945	0
177	20231102	164700	307884360	2945	2945	2945	2945	0
178	20231102	164600	307884360	2945	2945	2945	2945	0
179	20231102	164500	307884360	2945	2945	2945	2945	0
180	20231102	164400	307884360	2945	2945	2945	2945	0
181	20231102	164300	307884360	2945	2945	2945	2945	0
182	20231102	164200	307884360	2945	2945	2945	2945	1376
183	20231102	164100	307884360	2945	2945	2945	2945	0
184	20231102	164000	307884360	2945	2945	2945	2945	0
185	20231102	163900	307884360	2945	2945	2945	2945	0
186	20231102	163800	307884360	2945	2945	2945	2945	0
187	20231102	163700	307884360	2945	2945	2945	2945	0
188	20231102	163600	307884360	2945	2945	2945	2945	0
189	20231102	163500	307884360	2945	2945	2945	2945	0
190	20231102	163400	307884360	2945	2945	2945	2945	0
191	20231102	163300	307884360	2945	2945	2945	2945	0
192	20231102	163200	307884360	2945	2945	2945	2945	0
193	20231102	163100	307884360	2945	2945	2945	2945	0
194	20231102	163000	307884360	2945	2945	2945	2945	0
195	20231102	162900	307884360	2945	2945	2945	2945	0
196	20231102	162800	307884360	2945	2945	2945	2945	0
197	20231102	162700	307884360	2945	2945	2945	2945	0
198	20231102	162600	307884360	2945	2945	2945	2945	0
199	20231102	162500	307884360	2945	2945	2945	2945	0
200	20231102	162400	307884360	2945	2945	2945	2945	0
201	20231102	162300	307884360	2945	2945	2945	2945	0
202	20231102	162200	307884360	2945	2945	2945	2945	0
203	20231102	162100	307884360	2945	2945	2945	2945	0
204	20231102	162000	307884360	2945	2945	2945	2945	0
205	20231102	161900	307884360	2945	2945	2945	2945	0
206	20231102	161800	307884360	2945	2945	2945	2945	0
207	20231102	161700	307884360	2945	2945	2945	2945	0
208	20231102	161600	307884360	2945	2945	2945	2945	0
209	20231102	161500	307884360	2945	2945	2945	2945	0
210	20231102	161400	307884360	2945	2945	2945	2945	0
211	20231102	161300	307884360	2945	2945	2945	2945	0
212	20231102	161200	307884360	2945	2945	2945	2945	1376
213	20231102	161100	307884360	2945	2945	2945	2945	0
214	20231102	161000	307884360	2945	2945	2945	2945	0
215	20231102	160900	307884360	2945	2945	2945	2945	0
216	20231102	160800	307884360	2945	2945	2945	2945	0
217	20231102	160700	307884360	2945	2945	2945	2945	0
218	20231102	160600	307884360	2945	2945	2945	2945	0
219	20231102	160500	307884360	2945	2945	2945	2945	0
220	20231102	160400	307884360	2945	2945	2945	2945	0
221	20231102	160300	307884360	2945	2945	2945	2945	0
222	20231102	160200	307884360	2945	2945	2945	2945	0
223	20231102	160100	307884360	2945	2945	2945	2945	0
224	20231102	160000	307884360	2945	2945	2945	2945	0
225	20231102	155900	307884360	2945	2945	2945	2945	0
226	20231102	155800	307884360	2945	2945	2945	2945	0
227	20231102	155700	307884360	2945	2945	2945	2945	0
228	20231102	155600	307884360	2945	2945	2945	2945	0
229	20231102	155500	307884360	2945	2945	2945	2945	0
230	20231102	155400	307884360	2945	2945	2945	2945	0
231	20231102	155300	307884360	2945	2945	2945	2945	0
232	20231102	155200	307884360	2945	2945	2945	2945	0
233	20231102	155100	307884360	2945	2945	2945	2945	0
234	20231102	155000	307884360	2945	2945	2945	2945	0
235	20231102	154900	307884360	2945	2945	2945	2945	0
236	20231102	154800	307884360	2945	2945	2945	2945	0
237	20231102	154700	307884360	2945	2945	2945	2945	0
238	20231102	154600	307884360	2945	2945	2945	2945	0
239	20231102	154500	307884360	2945	2945	2945	2945	0
240	20231102	154400	307884360	2945	2945	2945	2945	0
241	20231102	154300	307884360	2945	2945	2945	2945	0
242	20231102	154200	307884360	2945	2945	2945	2945	1376
243	20231102	154100	307884360	2945	2945	2945	2945	0
244	20231102	154000	307884360	2945	2945	2945	2945	0
245	20231102	153900	307884360	2945	2945	2945	2945	0
246	20231102	153800	307884360	2945	2945	2945	2945	0
247	20231102	153700	307884360	2945	2945	2945	2945	0
248	20231102	153600	307884360	2945	2945	2945	2945	0
249	20231102	153500	307884360	2945	2945	2945	2945	0
250	20231102	153400	307884360	2945	2945	2945	2945	0
251	20231102	153300	307884360	2945	2945	2945	2945	0
252	20231102	153200	307884360	2945	2945	2945	2945	0
253	20231102	153100	307884360	2945	2945	2945	2945	0
254	20231102	153000	307884360	2945	2945	2945	2945	1376
255	20231102	152900	303832040	2925	2925	2925	2925	0
256	20231102	152800	303832040	2925	2925	2925	2925	0
257	20231102	152700	303832040	2925	2925	2925	2925	0
258	20231102	152600	303832040	2925	2925	2925	2925	0
259	20231102	152500	303832040	2925	2925	2925	2925	0
260	20231102	152400	303832040	2925	2925	2925	2925	0
261	20231102	152300	303832040	2925	2925	2925	2925	0
262	20231102	152200	303832040	2925	2925	2925	2925	0
263	20231102	152100	303832040	2925	2925	2925	2925	0
264	20231102	152000	303832040	2925	2925	2925	2925	0
265	20231102	151900	303832040	2925	2930	2930	2925	1304
266	20231102	151800	300011340	2945	2945	2945	2945	59
267	20231102	151700	299837585	2940	2940	2940	2940	46
268	20231102	151600	299702345	2945	2945	2945	2945	0
269	20231102	151500	299702345	2945	2945	2945	2945	50
270	20231102	151400	299555095	2945	2945	2945	2945	1
271	20231102	151300	299552150	2950	2950	2950	2950	0
272	20231102	151200	299552150	2950	2950	2950	2950	0
273	20231102	151100	299552150	2950	2950	2950	2950	0
274	20231102	151000	299552150	2950	2950	2950	2950	0
275	20231102	150900	299552150	2950	2950	2950	2950	376
276	20231102	150800	298442950	2950	2950	2950	2950	40
277	20231102	150700	298324950	2950	2940	2950	2940	215
278	20231102	150600	297690760	2950	2950	2950	2950	0
279	20231102	150500	297690760	2950	2940	2950	2940	897
280	20231102	150400	295045915	2940	2940	2940	2940	0
281	20231102	150300	295045915	2940	2940	2940	2940	1
282	20231102	150200	295042975	2925	2925	2925	2925	28
283	20231102	150100	294961075	2920	2920	2920	2920	78
284	20231102	150000	294733315	2915	2910	2915	2910	925
285	20231102	145900	292037410	2890	2890	2890	2890	1
286	20231102	145800	292034520	2890	2910	2910	2890	98
287	20231102	145700	291750240	2910	2910	2910	2910	0
288	20231102	145600	291750240	2910	2905	2910	2905	608
289	20231102	145500	289983185	2905	2905	2905	2905	0
290	20231102	145400	289983185	2905	2905	2905	2905	10
291	20231102	145300	289954135	2905	2905	2905	2905	0
292	20231102	145200	289954135	2905	2905	2905	2905	0
293	20231102	145100	289954135	2905	2905	2905	2905	2
294	20231102	145000	289948325	2885	2885	2885	2885	581
295	20231102	144900	288272140	2885	2885	2885	2885	0
296	20231102	144800	288272140	2885	2905	2905	2885	198
297	20231102	144700	287700285	2905	2900	2905	2900	6
298	20231102	144600	287682870	2900	2900	2900	2900	44
299	20231102	144500	287555270	2885	2890	2905	2880	1204
300	20231102	144400	284081805	2895	2895	2895	2895	200
301	20231102	144300	283502805	2910	2900	2910	2880	2409
302	20231102	144200	276542750	2920	2920	2920	2920	0
303	20231102	144100	276542750	2920	2920	2920	2920	0
304	20231102	144000	276542750	2920	2920	2920	2920	1
305	20231102	143900	276539830	2920	2895	2920	2895	16
306	20231102	143800	276493485	2920	2920	2920	2920	0
307	20231102	143700	276493485	2920	2920	2920	2920	0
308	20231102	143600	276493485	2920	2920	2920	2920	1
309	20231102	143500	276490565	2900	2900	2900	2900	0
310	20231102	143400	276490565	2900	2900	2900	2900	72
311	20231102	143300	276281765	2915	2915	2915	2915	10
312	20231102	143200	276252615	2925	2925	2925	2925	502
313	20231102	143100	274784265	2945	2945	2945	2945	0
314	20231102	143000	274784265	2945	2945	2945	2945	0
315	20231102	142900	274784265	2945	2945	2945	2945	0
316	20231102	142800	274784265	2945	2945	2945	2945	0
317	20231102	142700	274784265	2945	2945	2945	2945	0
318	20231102	142600	274784265	2945	2945	2945	2945	0
319	20231102	142500	274784265	2945	2945	2945	2945	340
320	20231102	142400	273782965	2945	2945	2945	2945	0
321	20231102	142300	273782965	2945	2945	2945	2945	0
322	20231102	142200	273782965	2945	2945	2945	2945	1
323	20231102	142100	273780020	2935	2945	2945	2935	20
324	20231102	142000	273721220	2945	2945	2945	2945	0
325	20231102	141900	273721220	2945	2945	2945	2945	0
326	20231102	141800	273721220	2945	2930	2945	2930	4
327	20231102	141700	273709485	2930	2930	2930	2930	2
328	20231102	141600	273703625	2950	2950	2950	2950	118
329	20231102	141500	273355525	2955	2955	2955	2955	0
330	20231102	141400	273355525	2955	2935	2955	2935	1950
331	20231102	141300	267612995	2935	2935	2935	2935	0
332	20231102	141200	267612995	2935	2935	2935	2935	0
333	20231102	141100	267612995	2935	2935	2935	2935	0
334	20231102	141000	267612995	2935	2925	2935	2925	2
335	20231102	140900	267607135	2945	2945	2945	2945	0
336	20231102	140800	267607135	2945	2945	2945	2945	0
337	20231102	140700	267607135	2945	2945	2945	2945	0
338	20231102	140600	267607135	2945	2945	2945	2945	1
339	20231102	140500	267604190	2925	2925	2925	2925	4
340	20231102	140400	267592490	2925	2920	2940	2920	3997
341	20231102	140300	255899165	2920	2920	2920	2920	905
342	20231102	140200	253256565	2920	2920	2920	2920	0
343	20231102	140100	253256565	2920	2920	2920	2920	0
344	20231102	140000	253256565	2920	2920	2920	2920	0
345	20231102	135900	253256565	2920	2920	2920	2920	0
346	20231102	135800	253256565	2920	2920	2920	2920	0
347	20231102	135700	253256565	2920	2920	2920	2920	0
348	20231102	135600	253256565	2920	2920	2920	2920	0
349	20231102	135500	253256565	2920	2920	2920	2920	0
350	20231102	135400	253256565	2920	2920	2920	2920	22
351	20231102	135300	253192325	2920	2920	2920	2920	0
352	20231102	135200	253192325	2920	2915	2920	2915	33
353	20231102	135100	253095980	2925	2925	2925	2925	0
354	20231102	135000	253095980	2925	2925	2925	2925	0
355	20231102	134900	253095980	2925	2925	2925	2925	0
356	20231102	134800	253095980	2925	2925	2925	2925	0
357	20231102	134700	253095980	2925	2925	2925	2925	0
358	20231102	134600	253095980	2925	2925	2925	2925	30
359	20231102	134500	253008230	2925	2890	2925	2880	1659
360	20231102	134400	248189810	2905	2905	2905	2905	0
361	20231102	134300	248189810	2905	2900	2905	2885	507
362	20231102	134200	246719590	2900	2900	2900	2900	0
363	20231102	134100	246719590	2900	2900	2900	2900	0
364	20231102	134000	246719590	2900	2900	2900	2900	352
365	20231102	133900	245698790	2925	2900	2925	2900	19
366	20231102	133800	245643665	2900	2900	2900	2900	0
367	20231102	133700	245643665	2900	2900	2900	2900	0
368	20231102	133600	245643665	2900	2900	2900	2900	250
369	20231102	133500	244918665	2925	2925	2925	2925	0
370	20231102	133400	244918665	2925	2925	2925	2925	0
371	20231102	133300	244918665	2925	2925	2925	2925	0
372	20231102	133200	244918665	2925	2925	2925	2925	0
373	20231102	133100	244918665	2925	2925	2925	2925	0
374	20231102	133000	244918665	2925	2925	2925	2925	0
375	20231102	132900	244918665	2925	2925	2925	2925	0
376	20231102	132800	244918665	2925	2925	2925	2925	0
377	20231102	132700	244918665	2925	2925	2925	2925	0
378	20231102	132600	244918665	2925	2925	2925	2925	0
379	20231102	132500	244918665	2925	2925	2925	2925	0
380	20231102	132400	244918665	2925	2925	2925	2925	0
381	20231102	132300	244918665	2925	2925	2925	2925	110
382	20231102	132200	244596915	2925	2915	2925	2915	3
383	20231102	132100	244588160	2915	2915	2915	2915	0
384	20231102	132000	244588160	2915	2915	2915	2915	0
385	20231102	131900	244588160	2915	2915	2915	2915	1
386	20231102	131800	244585245	2910	2910	2910	2910	0
387	20231102	131700	244585245	2910	2910	2910	2910	0
388	20231102	131600	244585245	2910	2910	2910	2910	8
389	20231102	131500	244561965	2910	2910	2910	2910	3
390	20231102	131400	244553235	2905	2905	2905	2905	0
391	20231102	131300	244553235	2905	2905	2905	2905	0
392	20231102	131200	244553235	2905	2905	2905	2905	0
393	20231102	131100	244553235	2905	2905	2905	2905	0
394	20231102	131000	244553235	2905	2905	2905	2905	0
395	20231102	130900	244553235	2905	2905	2905	2905	0
396	20231102	130800	244553235	2905	2905	2905	2905	0
397	20231102	130700	244553235	2905	2905	2905	2905	0
398	20231102	130600	244553235	2905	2905	2905	2905	0
399	20231102	130500	244553235	2905	2905	2905	2905	0
400	20231102	130400	244553235	2905	2915	2915	2905	52
401	20231102	130300	244402165	2930	2930	2930	2930	1
402	20231102	130200	244399235	2915	2915	2915	2915	0
403	20231102	130100	244399235	2915	2915	2915	2915	1
404	20231102	130000	244396320	2930	2930	2930	2930	5
405	20231102	125900	244381670	2930	2930	2930	2930	65
406	20231102	125800	244191220	2935	2935	2935	2935	1
407	20231102	125700	244188285	2930	2930	2930	2930	156
408	20231102	125600	243731205	2930	2930	2930	2930	0
409	20231102	125500	243731205	2930	2930	2930	2930	0
410	20231102	125400	243731205	2930	2930	2930	2930	0
411	20231102	125300	243731205	2930	2930	2930	2930	0
412	20231102	125200	243731205	2930	2930	2930	2930	10
413	20231102	125100	243701905	2930	2930	2930	2930	0
414	20231102	125000	243701905	2930	2930	2930	2930	0
415	20231102	124900	243701905	2930	2910	2930	2910	962
416	20231102	124800	240885285	2930	2930	2930	2930	280
417	20231102	124700	240064885	2925	2925	2925	2925	870
418	20231102	124600	237520135	2925	2910	2925	2910	901
419	20231102	124500	234886635	2910	2910	2910	2910	0
420	20231102	124400	234886635	2910	2900	2910	2900	2744
421	20231102	124300	226923705	2900	2900	2900	2900	0
422	20231102	124200	226923705	2900	2900	2900	2900	0
423	20231102	124100	226923705	2900	2900	2900	2900	0
424	20231102	124000	226923705	2900	2900	2900	2900	0
425	20231102	123900	226923705	2900	2900	2900	2900	0
426	20231102	123800	226923705	2900	2900	2900	2900	0
427	20231102	123700	226923705	2900	2890	2900	2890	520
428	20231102	123600	225420125	2865	2865	2865	2865	0
429	20231102	123500	225420125	2865	2865	2865	2865	0
430	20231102	123400	225420125	2865	2865	2865	2865	0
431	20231102	123300	225420125	2865	2865	2865	2865	0
432	20231102	123200	225420125	2865	2865	2865	2865	0
433	20231102	123100	225420125	2865	2865	2865	2865	0
434	20231102	123000	225420125	2865	2865	2865	2865	0
435	20231102	122900	225420125	2865	2865	2865	2865	174
436	20231102	122800	224921615	2890	2890	2890	2890	0
437	20231102	122700	224921615	2890	2890	2890	2890	0
438	20231102	122600	224921615	2890	2890	2890	2890	35
439	20231102	122500	224820465	2890	2885	2890	2885	261
440	20231102	122400	224066375	2890	2890	2890	2890	0
441	20231102	122300	224066375	2890	2890	2890	2890	0
442	20231102	122200	224066375	2890	2870	2890	2845	1758
443	20231102	122100	219009925	2870	2870	2870	2870	0
444	20231102	122000	219009925	2870	2870	2870	2870	68
445	20231102	121900	218814765	2875	2875	2875	2875	152
446	20231102	121800	218377765	2875	2875	2875	2875	0
447	20231102	121700	218377765	2875	2865	2875	2865	976
448	20231102	121600	215573190	2850	2870	2870	2850	356
449	20231102	121500	214555050	2850	2850	2850	2850	0
450	20231102	121400	214555050	2850	2850	2850	2850	0
451	20231102	121300	214555050	2850	2850	2850	2850	0
452	20231102	121200	214555050	2850	2850	2850	2850	0
453	20231102	121100	214555050	2850	2850	2850	2850	0
454	20231102	121000	214555050	2850	2850	2850	2850	181
455	20231102	120900	214039200	2840	2850	2850	2840	100
456	20231102	120800	213754875	2870	2870	2870	2870	0
457	20231102	120700	213754875	2870	2850	2870	2850	2
458	20231102	120600	213749155	2850	2850	2850	2850	0
459	20231102	120500	213749155	2850	2850	2870	2850	129
460	20231102	120400	213381305	2845	2845	2845	2845	0
461	20231102	120300	213381305	2845	2845	2845	2845	0
462	20231102	120200	213381305	2845	2845	2845	2845	0
463	20231102	120100	213381305	2845	2860	2860	2845	1000
464	20231102	120000	210535920	2870	2865	2870	2865	2
465	20231102	115900	210530185	2840	2840	2840	2840	0
466	20231102	115800	210530185	2840	2860	2860	2840	356
467	20231102	115700	209516375	2850	2855	2855	2850	1000
468	20231102	115600	206666105	2880	2880	2880	2880	0
469	20231102	115500	206666105	2880	2880	2880	2880	1
470	20231102	115400	206663225	2850	2850	2850	2850	0
471	20231102	115300	206663225	2850	2850	2850	2850	0
472	20231102	115200	206663225	2850	2850	2850	2850	262
473	20231102	115100	205916525	2855	2855	2860	2855	22
474	20231102	115000	205853710	2855	2860	2860	2855	27
475	20231102	114900	205776620	2855	2855	2855	2855	26
476	20231102	114800	205702390	2855	2855	2855	2855	0
477	20231102	114700	205702390	2855	2860	2860	2850	1166
478	20231102	114600	202375750	2850	2860	2860	2850	1068
479	20231102	114500	199329905	2875	2875	2875	2875	0
480	20231102	114400	199329905	2875	2865	2875	2865	5
481	20231102	114300	199315540	2865	2865	2865	2865	3
482	20231102	114200	199306945	2870	2865	2870	2865	23
483	20231102	114100	199241045	2865	2875	2875	2865	4
484	20231102	114000	199229575	2865	2865	2865	2865	0
485	20231102	113900	199229575	2865	2865	2865	2865	655
486	20231102	113800	197353000	2865	2865	2865	2865	0
487	20231102	113700	197353000	2865	2865	2865	2865	200
488	20231102	113600	196780000	2865	2870	2870	2865	2007
489	20231102	113500	191029940	2875	2875	2875	2875	0
490	20231102	113400	191029940	2875	2875	2875	2875	0
491	20231102	113300	191029940	2875	2875	2875	2875	1
492	20231102	113200	191027065	2870	2870	2870	2870	15
493	20231102	113100	190984015	2875	2875	2875	2875	79
494	20231102	113000	190756890	2870	2870	2870	2870	13
495	20231102	112900	190719580	2880	2880	2880	2880	0
496	20231102	112800	190719580	2880	2880	2880	2880	0
497	20231102	112700	190719580	2880	2880	2880	2880	1
498	20231102	112600	190716700	2875	2875	2875	2875	0
499	20231102	112500	190716700	2875	2875	2875	2875	0
500	20231102	112400	190716700	2875	2875	2875	2875	129
501	20231102	112300	190345825	2890	2890	2890	2890	0
502	20231102	112200	190345825	2890	2890	2890	2890	0
503	20231102	112100	190345825	2890	2870	2890	2870	708
504	20231102	112000	188313845	2865	2880	2880	2865	549
505	20231102	111900	186740645	2895	2895	2895	2895	2
506	20231102	111800	186734855	2880	2880	2880	2880	0
507	20231102	111700	186734855	2880	2880	2880	2880	0
508	20231102	111600	186734855	2880	2880	2880	2880	0
509	20231102	111500	186734855	2880	2880	2880	2880	0
510	20231102	111400	186734855	2880	2880	2880	2880	1
511	20231102	111300	186731975	2895	2895	2895	2895	0
512	20231102	111200	186731975	2895	2895	2895	2895	100
513	20231102	111100	186442475	2895	2895	2895	2895	50
514	20231102	111000	186297725	2895	2895	2895	2895	1
515	20231102	110900	186294830	2885	2885	2885	2885	0
516	20231102	110800	186294830	2885	2885	2885	2885	230
517	20231102	110700	185631280	2895	2895	2895	2895	0
518	20231102	110600	185631280	2895	2885	2895	2865	476
519	20231102	110500	184266590	2885	2885	2885	2885	197
520	20231102	110400	183698245	2885	2885	2895	2885	122
521	20231102	110300	183346265	2885	2885	2885	2870	213
522	20231102	110200	182734525	2870	2870	2870	2870	0
523	20231102	110100	182734525	2870	2870	2870	2870	0
524	20231102	110000	182734525	2870	2870	2870	2870	0
525	20231102	105900	182734525	2870	2890	2890	2870	529
526	20231102	105800	181215045	2895	2895	2895	2895	11
527	20231102	105700	181183200	2895	2895	2895	2895	70
528	20231102	105600	180980550	2905	2905	2905	2905	0
529	20231102	105500	180980550	2905	2905	2905	2905	0
530	20231102	105400	180980550	2905	2905	2905	2905	0
531	20231102	105300	180980550	2905	2905	2905	2905	0
532	20231102	105200	180980550	2905	2905	2905	2905	0
533	20231102	105100	180980550	2905	2905	2905	2905	1
534	20231102	105000	180977645	2895	2895	2895	2895	0
535	20231102	104900	180977645	2895	2895	2895	2895	1
536	20231102	104800	180974750	2900	2900	2900	2900	14
537	20231102	104700	180934150	2905	2905	2905	2905	0
538	20231102	104600	180934150	2905	2905	2905	2905	0
539	20231102	104500	180934150	2905	2895	2905	2895	93
540	20231102	104400	180664270	2870	2905	2905	2870	126
541	20231102	104300	180301595	2920	2920	2920	2920	0
542	20231102	104200	180301595	2920	2920	2920	2920	0
543	20231102	104100	180301595	2920	2920	2920	2920	0
544	20231102	104000	180301595	2920	2920	2920	2920	0
545	20231102	103900	180301595	2920	2915	2920	2915	18
546	20231102	103800	180249040	2920	2905	2920	2905	110
547	20231102	103700	179929220	2920	2920	2920	2920	0
548	20231102	103600	179929220	2920	2920	2920	2920	0
549	20231102	103500	179929220	2920	2920	2920	2920	0
550	20231102	103400	179929220	2920	2920	2920	2920	0
551	20231102	103300	179929220	2920	2920	2920	2920	0
552	20231102	103200	179929220	2920	2920	2920	2920	0
553	20231102	103100	179929220	2920	2920	2920	2920	1
554	20231102	103000	179926300	2900	2900	2900	2900	0
555	20231102	102900	179926300	2900	2920	2920	2900	116
556	20231102	102800	179587900	2920	2915	2920	2915	1382
557	20231102	102700	175559365	2905	2905	2905	2905	135
558	20231102	102600	175167190	2905	2905	2905	2905	5
559	20231102	102500	175152665	2910	2910	2910	2910	0
560	20231102	102400	175152665	2910	2910	2910	2910	2300
561	20231102	102300	168459665	2915	2915	2915	2915	2
562	20231102	102200	168453835	2915	2915	2915	2915	0
563	20231102	102100	168453835	2915	2915	2915	2915	0
564	20231102	102000	168453835	2915	2915	2915	2915	0
565	20231102	101900	168453835	2915	2915	2915	2915	31
566	20231102	101800	168363470	2915	2905	2915	2905	491
567	20231102	101700	166934645	2910	2910	2910	2910	1
568	20231102	101600	166931735	2910	2900	2910	2900	7
569	20231102	101500	166911425	2910	2910	2910	2910	0
570	20231102	101400	166911425	2910	2910	2910	2910	0
571	20231102	101300	166911425	2910	2910	2910	2910	0
572	20231102	101200	166911425	2910	2910	2910	2910	0
573	20231102	101100	166911425	2910	2910	2910	2910	0
574	20231102	101000	166911425	2910	2910	2910	2910	0
575	20231102	100900	166911425	2910	2910	2910	2910	7
576	20231102	100800	166891055	2910	2890	2910	2890	12
577	20231102	100700	166856335	2890	2890	2890	2890	30
578	20231102	100600	166769635	2900	2900	2900	2900	0
579	20231102	100500	166769635	2900	2900	2900	2900	0
580	20231102	100400	166769635	2900	2895	2900	2895	806
581	20231102	100300	164433185	2895	2900	2900	2850	3618
582	20231102	100200	154105895	2900	2900	2900	2900	0
583	20231102	100100	154105895	2900	2900	2900	2900	23
584	20231102	100000	154039195	2915	2915	2915	2915	0
585	20231102	095900	154039195	2915	2910	2915	2910	683
586	20231102	095800	152051660	2905	2900	2905	2900	399
587	20231102	095700	150893855	2900	2900	2900	2900	0
588	20231102	095600	150893855	2900	2890	2900	2890	45
589	20231102	095500	150763795	2890	2885	2890	2875	420
590	20231102	095400	149552230	2855	2890	2890	2855	1116
591	20231102	095300	146343660	2900	2900	2900	2900	0
592	20231102	095200	146343660	2900	2900	2900	2900	0
593	20231102	095100	146343660	2900	2890	2900	2890	6
594	20231102	095000	146326310	2880	2905	2905	2880	70
595	20231102	094900	146123530	2880	2910	2910	2880	508
596	20231102	094800	144652610	2915	2910	2915	2910	163
597	20231102	094700	144177715	2900	2895	2900	2895	328
598	20231102	094600	143226575	2880	2880	2880	2880	27
599	20231102	094500	143148815	2895	2895	2895	2895	0
600	20231102	094400	143148815	2895	2890	2895	2890	787
601	20231102	094300	140874125	2845	2900	2900	2840	1332
602	20231102	094200	137064290	2900	2905	2905	2900	266
603	20231102	094100	136291610	2895	2895	2895	2895	22
604	20231102	094000	136227920	2890	2890	2890	2890	143
605	20231102	093900	135814650	2890	2930	2930	2885	5718
606	20231102	093800	119202165	2915	2930	2930	2915	2
607	20231102	093700	119196320	2930	2930	2930	2930	131
608	20231102	093600	118812490	2935	2930	2935	2930	15
609	20231102	093500	118768520	2930	2930	2930	2930	75
610	20231102	093400	118548770	2935	2930	2935	2930	338
611	20231102	093300	117558425	2930	2920	2935	2915	570
612	20231102	093200	115894840	2920	2935	2935	2920	1287
613	20231102	093100	112136785	2920	2920	2920	2920	733
614	20231102	093000	109996425	2920	2920	2920	2920	1769
615	20231102	092900	104830945	2935	2930	2935	2930	300
616	20231102	092800	103950700	2935	2930	2935	2930	49
617	20231102	092700	103807100	2935	2935	2935	2930	127
618	20231102	092600	103434655	2940	2940	2940	2940	0
619	20231102	092500	103434655	2940	2940	2940	2940	10
620	20231102	092400	103405255	2945	2945	2945	2945	5
621	20231102	092300	103390530	2945	2950	2950	2945	5
622	20231102	092200	103375800	2955	2960	2960	2955	622
623	20231102	092100	101535290	2965	2945	2970	2945	2480
624	20231102	092000	94192360	2945	2955	2955	2935	546
625	20231102	091900	92579460	2955	2950	2955	2945	958
626	20231102	091800	89752740	2935	2940	2950	2935	1928
627	20231102	091700	84074655	2930	2940	2940	2930	1076
628	20231102	091600	80911265	2945	2935	2945	2935	634
629	20231102	091500	79048585	2925	2930	2930	2925	713
630	20231102	091400	76960495	2930	2930	2930	2930	296
631	20231102	091300	76093215	2930	2930	2945	2930	1423
632	20231102	091200	71919775	2925	2950	2950	2925	3489
633	20231102	091100	61644025	2950	2905	2995	2905	7899
634	20231102	091000	38310820	2920	2865	2940	2865	4700
635	20231102	090900	24662750	2845	2860	2860	2845	724
636	20231102	090800	22596280	2860	2855	2860	2855	816
637	20231102	090700	20265020	2860	2855	2860	2840	362
638	20231102	090600	19232715	2860	2855	2860	2840	1218
639	20231102	090500	15767165	2855	2860	2860	2845	1105
640	20231102	090400	12610550	2860	2860	2860	2855	626
641	20231102	090300	10822940	2855	2860	2875	2855	4
642	20231102	090200	10811490	2860	2845	2860	2845	1197
643	20231102	090100	7393995	2845	2860	2880	2845	1271
644	20231102	090000	3775535	2845	2835	2860	2835	1331