KissMeData/075970/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194700	309111870	3270	3270	3270	3270	580
3	20231103	194600	309111870	3270	3270	3270	3270	0
4	20231103	194500	309111870	3270	3270	3270	3270	0
5	20231103	194400	309111870	3270	3270	3270	3270	0
6	20231103	194300	309111870	3270	3270	3270	3270	0
7	20231103	194200	309111870	3270	3270	3270	3270	0
8	20231103	194100	309111870	3270	3270	3270	3270	0
9	20231103	194000	309111870	3270	3270	3270	3270	0
10	20231103	193900	309111870	3270	3270	3270	3270	0
11	20231103	193800	309111870	3270	3270	3270	3270	0
12	20231103	193700	309111870	3270	3270	3270	3270	0
13	20231103	193600	309111870	3270	3270	3270	3270	0
14	20231103	193500	309111870	3270	3270	3270	3270	0
15	20231103	193400	309111870	3270	3270	3270	3270	0
16	20231103	193300	309111870	3270	3270	3270	3270	0
17	20231103	193200	309111870	3270	3270	3270	3270	0
18	20231103	193100	309111870	3270	3270	3270	3270	0
19	20231103	193000	309111870	3270	3270	3270	3270	0
20	20231103	192900	309111870	3270	3270	3270	3270	0
21	20231103	192800	309111870	3270	3270	3270	3270	0
22	20231103	192700	309111870	3270	3270	3270	3270	0
23	20231103	192600	309111870	3270	3270	3270	3270	0
24	20231103	192500	309111870	3270	3270	3270	3270	0
25	20231103	192400	309111870	3270	3270	3270	3270	0
26	20231103	192300	309111870	3270	3270	3270	3270	0
27	20231103	192200	309111870	3270	3270	3270	3270	0
28	20231103	192100	309111870	3270	3270	3270	3270	0
29	20231103	192000	309111870	3270	3270	3270	3270	0
30	20231103	191900	309111870	3270	3270	3270	3270	0
31	20231103	191800	309111870	3270	3270	3270	3270	0
32	20231103	191700	309111870	3270	3270	3270	3270	580
33	20231103	191600	309111870	3270	3270	3270	3270	0
34	20231103	191500	309111870	3270	3270	3270	3270	0
35	20231103	191400	309111870	3270	3270	3270	3270	0
36	20231103	191300	309111870	3270	3270	3270	3270	0
37	20231103	191200	309111870	3270	3270	3270	3270	0
38	20231103	191100	309111870	3270	3270	3270	3270	0
39	20231103	191000	309111870	3270	3270	3270	3270	0
40	20231103	190900	309111870	3270	3270	3270	3270	0
41	20231103	190800	309111870	3270	3270	3270	3270	0
42	20231103	190700	309111870	3270	3270	3270	3270	0
43	20231103	190600	309111870	3270	3270	3270	3270	0
44	20231103	190500	309111870	3270	3270	3270	3270	0
45	20231103	190400	309111870	3270	3270	3270	3270	0
46	20231103	190300	309111870	3270	3270	3270	3270	0
47	20231103	190200	309111870	3270	3270	3270	3270	0
48	20231103	190100	309111870	3270	3270	3270	3270	0
49	20231103	190000	309111870	3270	3270	3270	3270	0
50	20231103	185900	309111870	3270	3270	3270	3270	0
51	20231103	185800	309111870	3270	3270	3270	3270	0
52	20231103	185700	309111870	3270	3270	3270	3270	0
53	20231103	185600	309111870	3270	3270	3270	3270	0
54	20231103	185500	309111870	3270	3270	3270	3270	0
55	20231103	185400	309111870	3270	3270	3270	3270	0
56	20231103	185300	309111870	3270	3270	3270	3270	0
57	20231103	185200	309111870	3270	3270	3270	3270	0
58	20231103	185100	309111870	3270	3270	3270	3270	0
59	20231103	185000	309111870	3270	3270	3270	3270	0
60	20231103	184900	309111870	3270	3270	3270	3270	0
61	20231103	184800	309111870	3270	3270	3270	3270	0
62	20231103	184700	309111870	3270	3270	3270	3270	580
63	20231103	184600	309111870	3270	3270	3270	3270	0
64	20231103	184500	309111870	3270	3270	3270	3270	0
65	20231103	184400	309111870	3270	3270	3270	3270	0
66	20231103	184300	309111870	3270	3270	3270	3270	0
67	20231103	184200	309111870	3270	3270	3270	3270	0
68	20231103	184100	309111870	3270	3270	3270	3270	0
69	20231103	184000	309111870	3270	3270	3270	3270	0
70	20231103	183900	309111870	3270	3270	3270	3270	0
71	20231103	183800	309111870	3270	3270	3270	3270	0
72	20231103	183700	309111870	3270	3270	3270	3270	0
73	20231103	183600	309111870	3270	3270	3270	3270	0
74	20231103	183500	309111870	3270	3270	3270	3270	0
75	20231103	183400	309111870	3270	3270	3270	3270	0
76	20231103	183300	309111870	3270	3270	3270	3270	0
77	20231103	183200	309111870	3270	3270	3270	3270	0
78	20231103	183100	309111870	3270	3270	3270	3270	0
79	20231103	183000	309111870	3270	3270	3270	3270	0
80	20231103	182900	309111870	3270	3270	3270	3270	0
81	20231103	182800	309111870	3270	3270	3270	3270	0
82	20231103	182700	309111870	3270	3270	3270	3270	0
83	20231103	182600	309111870	3270	3270	3270	3270	0
84	20231103	182500	309111870	3270	3270	3270	3270	0
85	20231103	182400	309111870	3270	3270	3270	3270	0
86	20231103	182300	309111870	3270	3270	3270	3270	0
87	20231103	182200	309111870	3270	3270	3270	3270	0
88	20231103	182100	309111870	3270	3270	3270	3270	0
89	20231103	182000	309111870	3270	3270	3270	3270	0
90	20231103	181900	309111870	3270	3270	3270	3270	0
91	20231103	181800	309111870	3270	3270	3270	3270	0
92	20231103	181700	309111870	3270	3270	3270	3270	580
93	20231103	181600	309111870	3270	3270	3270	3270	0
94	20231103	181500	309111870	3270	3270	3270	3270	0
95	20231103	181400	309111870	3270	3270	3270	3270	0
96	20231103	181300	309111870	3270	3270	3270	3270	0
97	20231103	181200	309111870	3270	3270	3270	3270	0
98	20231103	181100	309111870	3270	3270	3270	3270	0
99	20231103	181000	309111870	3270	3270	3270	3270	0
100	20231103	180900	309111870	3270	3270	3270	3270	0
101	20231103	180800	309111870	3270	3270	3270	3270	0
102	20231103	180700	309111870	3270	3270	3270	3270	0
103	20231103	180600	309111870	3270	3270	3270	3270	0
104	20231103	180500	309111870	3270	3270	3270	3270	0
105	20231103	180400	309111870	3270	3270	3270	3270	0
106	20231103	180300	309111870	3270	3270	3270	3270	0
107	20231103	180200	309111870	3270	3270	3270	3270	0
108	20231103	180100	309111870	3270	3270	3270	3270	0
109	20231103	180000	309111870	3270	3270	3270	3270	0
110	20231103	175900	309111870	3270	3270	3270	3270	0
111	20231103	175800	309111870	3270	3270	3270	3270	0
112	20231103	175700	309111870	3270	3270	3270	3270	0
113	20231103	175600	309111870	3270	3270	3270	3270	0
114	20231103	175500	309111870	3270	3270	3270	3270	0
115	20231103	175400	309111870	3270	3270	3270	3270	0
116	20231103	175300	309111870	3270	3270	3270	3270	0
117	20231103	175200	309111870	3270	3270	3270	3270	0
118	20231103	175100	309111870	3270	3270	3270	3270	0
119	20231103	175000	309111870	3270	3270	3270	3270	0
120	20231103	174900	309111870	3270	3270	3270	3270	0
121	20231103	174800	309111870	3270	3270	3270	3270	0
122	20231103	174700	309111870	3270	3270	3270	3270	580
123	20231103	174600	309111870	3270	3270	3270	3270	0
124	20231103	174500	309111870	3270	3270	3270	3270	0
125	20231103	174400	309111870	3270	3270	3270	3270	0
126	20231103	174300	309111870	3270	3270	3270	3270	0
127	20231103	174200	309111870	3270	3270	3270	3270	0
128	20231103	174100	309111870	3270	3270	3270	3270	0
129	20231103	174000	309111870	3270	3270	3270	3270	0
130	20231103	173900	309111870	3270	3270	3270	3270	0
131	20231103	173800	309111870	3270	3270	3270	3270	0
132	20231103	173700	309111870	3270	3270	3270	3270	0
133	20231103	173600	309111870	3270	3270	3270	3270	0
134	20231103	173500	309111870	3270	3270	3270	3270	0
135	20231103	173400	309111870	3270	3270	3270	3270	0
136	20231103	173300	309111870	3270	3270	3270	3270	0
137	20231103	173200	309111870	3270	3270	3270	3270	0
138	20231103	173100	309111870	3270	3270	3270	3270	0
139	20231103	173000	309111870	3270	3270	3270	3270	0
140	20231103	172900	309111870	3270	3270	3270	3270	0
141	20231103	172800	309111870	3270	3270	3270	3270	0
142	20231103	172700	309111870	3270	3270	3270	3270	0
143	20231103	172600	309111870	3270	3270	3270	3270	0
144	20231103	172500	309111870	3270	3270	3270	3270	0
145	20231103	172400	309111870	3270	3270	3270	3270	0
146	20231103	172300	309111870	3270	3270	3270	3270	0
147	20231103	172200	309111870	3270	3270	3270	3270	0
148	20231103	172100	309111870	3270	3270	3270	3270	0
149	20231103	172000	309111870	3270	3270	3270	3270	0
150	20231103	171900	309111870	3270	3270	3270	3270	0
151	20231103	171800	309111870	3270	3270	3270	3270	0
152	20231103	171700	309111870	3270	3270	3270	3270	580
153	20231103	171600	309111870	3270	3270	3270	3270	0
154	20231103	171500	309111870	3270	3270	3270	3270	0
155	20231103	171400	309111870	3270	3270	3270	3270	0
156	20231103	171300	309111870	3270	3270	3270	3270	0
157	20231103	171200	309111870	3270	3270	3270	3270	0
158	20231103	171100	309111870	3270	3270	3270	3270	0
159	20231103	171000	309111870	3270	3270	3270	3270	0
160	20231103	170900	309111870	3270	3270	3270	3270	0
161	20231103	170800	309111870	3270	3270	3270	3270	0
162	20231103	170700	309111870	3270	3270	3270	3270	0
163	20231103	170600	309111870	3270	3270	3270	3270	0
164	20231103	170500	309111870	3270	3270	3270	3270	0
165	20231103	170400	309111870	3270	3270	3270	3270	0
166	20231103	170300	309111870	3270	3270	3270	3270	0
167	20231103	170200	309111870	3270	3270	3270	3270	0
168	20231103	170100	309111870	3270	3270	3270	3270	0
169	20231103	170000	309111870	3270	3270	3270	3270	0
170	20231103	165900	309111870	3270	3270	3270	3270	0
171	20231103	165800	309111870	3270	3270	3270	3270	0
172	20231103	165700	309111870	3270	3270	3270	3270	0
173	20231103	165600	309111870	3270	3270	3270	3270	0
174	20231103	165500	309111870	3270	3270	3270	3270	0
175	20231103	165400	309111870	3270	3270	3270	3270	0
176	20231103	165300	309111870	3270	3270	3270	3270	0
177	20231103	165200	309111870	3270	3270	3270	3270	0
178	20231103	165100	309111870	3270	3270	3270	3270	0
179	20231103	165000	309111870	3270	3270	3270	3270	0
180	20231103	164900	309111870	3270	3270	3270	3270	0
181	20231103	164800	309111870	3270	3270	3270	3270	0
182	20231103	164700	309111870	3270	3270	3270	3270	580
183	20231103	164600	309111870	3270	3270	3270	3270	0
184	20231103	164500	309111870	3270	3270	3270	3270	0
185	20231103	164400	309111870	3270	3270	3270	3270	0
186	20231103	164300	309111870	3270	3270	3270	3270	0
187	20231103	164200	309111870	3270	3270	3270	3270	0
188	20231103	164100	309111870	3270	3270	3270	3270	0
189	20231103	164000	309111870	3270	3270	3270	3270	0
190	20231103	163900	309111870	3270	3270	3270	3270	0
191	20231103	163800	309111870	3270	3270	3270	3270	0
192	20231103	163700	309111870	3270	3270	3270	3270	0
193	20231103	163600	309111870	3270	3270	3270	3270	0
194	20231103	163500	309111870	3270	3270	3270	3270	0
195	20231103	163400	309111870	3270	3270	3270	3270	0
196	20231103	163300	309111870	3270	3270	3270	3270	0
197	20231103	163200	309111870	3270	3270	3270	3270	0
198	20231103	163100	309111870	3270	3270	3270	3270	0
199	20231103	163000	309111870	3270	3270	3270	3270	0
200	20231103	162900	309111870	3270	3270	3270	3270	0
201	20231103	162800	309111870	3270	3270	3270	3270	0
202	20231103	162700	309111870	3270	3270	3270	3270	0
203	20231103	162600	309111870	3270	3270	3270	3270	0
204	20231103	162500	309111870	3270	3270	3270	3270	0
205	20231103	162400	309111870	3270	3270	3270	3270	0
206	20231103	162300	309111870	3270	3270	3270	3270	0
207	20231103	162200	309111870	3270	3270	3270	3270	0
208	20231103	162100	309111870	3270	3270	3270	3270	0
209	20231103	162000	309111870	3270	3270	3270	3270	0
210	20231103	161900	309111870	3270	3270	3270	3270	0
211	20231103	161800	309111870	3270	3270	3270	3270	0
212	20231103	161700	309111870	3270	3270	3270	3270	580
213	20231103	161600	309111870	3270	3270	3270	3270	0
214	20231103	161500	309111870	3270	3270	3270	3270	0
215	20231103	161400	309111870	3270	3270	3270	3270	0
216	20231103	161300	309111870	3270	3270	3270	3270	0
217	20231103	161200	309111870	3270	3270	3270	3270	0
218	20231103	161100	309111870	3270	3270	3270	3270	0
219	20231103	161000	309111870	3270	3270	3270	3270	0
220	20231103	160900	309111870	3270	3270	3270	3270	0
221	20231103	160800	309111870	3270	3270	3270	3270	0
222	20231103	160700	309111870	3270	3270	3270	3270	0
223	20231103	160600	309111870	3270	3270	3270	3270	0
224	20231103	160500	309111870	3270	3270	3270	3270	0
225	20231103	160400	309111870	3270	3270	3270	3270	0
226	20231103	160300	309111870	3270	3270	3270	3270	0
227	20231103	160200	309111870	3270	3270	3270	3270	0
228	20231103	160100	309111870	3270	3270	3270	3270	0
229	20231103	160000	309111870	3270	3270	3270	3270	0
230	20231103	155900	309111870	3270	3270	3270	3270	0
231	20231103	155800	309111870	3270	3270	3270	3270	0
232	20231103	155700	309111870	3270	3270	3270	3270	0
233	20231103	155600	309111870	3270	3270	3270	3270	0
234	20231103	155500	309111870	3270	3270	3270	3270	0
235	20231103	155400	309111870	3270	3270	3270	3270	0
236	20231103	155300	309111870	3270	3270	3270	3270	0
237	20231103	155200	309111870	3270	3270	3270	3270	0
238	20231103	155100	309111870	3270	3270	3270	3270	0
239	20231103	155000	309111870	3270	3270	3270	3270	0
240	20231103	154900	309111870	3270	3270	3270	3270	0
241	20231103	154800	309111870	3270	3270	3270	3270	0
242	20231103	154700	309111870	3270	3270	3270	3270	580
243	20231103	154600	309111870	3270	3270	3270	3270	0
244	20231103	154500	309111870	3270	3270	3270	3270	0
245	20231103	154400	309111870	3270	3270	3270	3270	0
246	20231103	154300	309111870	3270	3270	3270	3270	0
247	20231103	154200	309111870	3270	3270	3270	3270	0
248	20231103	154100	309111870	3270	3270	3270	3270	0
249	20231103	154000	309111870	3270	3270	3270	3270	0
250	20231103	153900	309111870	3270	3270	3270	3270	0
251	20231103	153800	309111870	3270	3270	3270	3270	0
252	20231103	153700	309111870	3270	3270	3270	3270	0
253	20231103	153600	309111870	3270	3270	3270	3270	0
254	20231103	153500	309111870	3270	3270	3270	3270	0
255	20231103	153400	309111870	3270	3270	3270	3270	0
256	20231103	153300	309111870	3270	3270	3270	3270	0
257	20231103	153200	309111870	3270	3270	3270	3270	0
258	20231103	153100	309111870	3270	3270	3270	3270	0
259	20231103	153000	309111870	3270	3270	3270	3270	580
260	20231103	152900	307215270	3255	3255	3255	3255	0
261	20231103	152800	307215270	3255	3255	3255	3255	0
262	20231103	152700	307215270	3255	3255	3255	3255	0
263	20231103	152600	307215270	3255	3255	3255	3255	0
264	20231103	152500	307215270	3255	3255	3255	3255	0
265	20231103	152400	307215270	3255	3255	3255	3255	0
266	20231103	152300	307215270	3255	3255	3255	3255	0
267	20231103	152200	307215270	3255	3255	3255	3255	0
268	20231103	152100	307215270	3255	3255	3255	3255	0
269	20231103	152000	307215270	3255	3255	3255	3255	0
270	20231103	151900	307215270	3255	3255	3255	3255	7
271	20231103	151800	307192485	3260	3255	3260	3255	38
272	20231103	151700	307068610	3255	3250	3255	3250	696
273	20231103	151600	304803145	3255	3255	3255	3255	3
274	20231103	151500	304793380	3250	3250	3250	3250	0
275	20231103	151400	304793380	3250	3250	3250	3250	965
276	20231103	151300	301657130	3245	3245	3245	3245	50
277	20231103	151200	301494880	3250	3250	3250	3250	0
278	20231103	151100	301494880	3250	3250	3250	3250	0
279	20231103	151000	301494880	3250	3250	3250	3250	33
280	20231103	150900	301387630	3250	3250	3250	3250	0
281	20231103	150800	301387630	3250	3250	3250	3250	37
282	20231103	150700	301267380	3250	3250	3250	3250	57
283	20231103	150600	301082130	3250	3250	3250	3250	100
284	20231103	150500	300757130	3250	3250	3250	3250	118
285	20231103	150400	300373630	3250	3250	3250	3250	5
286	20231103	150300	300357380	3250	3245	3250	3245	118
287	20231103	150200	299974380	3250	3250	3250	3250	0
288	20231103	150100	299974380	3250	3250	3250	3250	0
289	20231103	150000	299974380	3250	3250	3250	3250	0
290	20231103	145900	299974380	3250	3250	3250	3250	0
291	20231103	145800	299974380	3250	3250	3250	3250	31
292	20231103	145700	299873630	3255	3255	3255	3255	0
293	20231103	145600	299873630	3255	3255	3255	3255	0
294	20231103	145500	299873630	3255	3255	3255	3255	1
295	20231103	145400	299870375	3255	3255	3255	3255	50
296	20231103	145300	299707625	3250	3250	3250	3250	415
297	20231103	145200	298358875	3250	3245	3250	3245	395
298	20231103	145100	297076125	3245	3250	3250	3245	267
299	20231103	145000	296209595	3245	3245	3245	3245	439
300	20231103	144900	294785040	3255	3255	3255	3255	0
301	20231103	144800	294785040	3255	3255	3255	3255	0
302	20231103	144700	294785040	3255	3255	3255	3255	0
303	20231103	144600	294785040	3255	3255	3255	3255	0
304	20231103	144500	294785040	3255	3255	3255	3255	0
305	20231103	144400	294785040	3255	3255	3255	3255	1
306	20231103	144300	294781785	3245	3245	3245	3245	0
307	20231103	144200	294781785	3245	3245	3245	3245	709
308	20231103	144100	292481080	3245	3250	3250	3245	600
309	20231103	144000	290533520	3250	3250	3250	3250	0
310	20231103	143900	290533520	3250	3250	3250	3250	0
311	20231103	143800	290533520	3250	3250	3250	3250	1
312	20231103	143700	290530270	3255	3255	3255	3255	0
313	20231103	143600	290530270	3255	3255	3255	3255	119
314	20231103	143500	290142925	3255	3255	3255	3255	0
315	20231103	143400	290142925	3255	3255	3255	3255	0
316	20231103	143300	290142925	3255	3255	3255	3255	0
317	20231103	143200	290142925	3255	3255	3255	3255	0
318	20231103	143100	290142925	3255	3255	3255	3255	0
319	20231103	143000	290142925	3255	3255	3255	3255	0
320	20231103	142900	290142925	3255	3255	3255	3255	0
321	20231103	142800	290142925	3255	3255	3255	3255	60
322	20231103	142700	289947625	3260	3260	3260	3260	0
323	20231103	142600	289947625	3260	3260	3260	3260	0
324	20231103	142500	289947625	3260	3260	3260	3260	0
325	20231103	142400	289947625	3260	3260	3260	3260	0
326	20231103	142300	289947625	3260	3260	3260	3260	0
327	20231103	142200	289947625	3260	3250	3260	3250	129
328	20231103	142100	289528355	3250	3250	3250	3250	21
329	20231103	142000	289460105	3260	3260	3260	3260	0
330	20231103	141900	289460105	3260	3260	3260	3260	0
331	20231103	141800	289460105	3260	3260	3260	3260	1
332	20231103	141700	289456845	3260	3260	3260	3260	0
333	20231103	141600	289456845	3260	3260	3260	3260	0
334	20231103	141500	289456845	3260	3260	3260	3260	0
335	20231103	141400	289456845	3260	3260	3260	3260	3
336	20231103	141300	289447065	3245	3250	3250	3245	4043
337	20231103	141200	276323085	3260	3255	3260	3255	3
338	20231103	141100	276313315	3255	3255	3255	3255	0
339	20231103	141000	276313315	3255	3260	3260	3250	412
340	20231103	140900	274974240	3255	3255	3255	3255	300
341	20231103	140800	273997740	3260	3260	3260	3260	0
342	20231103	140700	273997740	3260	3255	3260	3255	210
343	20231103	140600	273314185	3245	3250	3250	3245	305
344	20231103	140500	272323285	3255	3255	3255	3255	102
345	20231103	140400	271991275	3260	3260	3260	3260	0
346	20231103	140300	271991275	3260	3265	3265	3260	471
347	20231103	140200	270455720	3260	3260	3260	3260	3
348	20231103	140100	270445940	3270	3270	3270	3270	0
349	20231103	140000	270445940	3270	3270	3270	3270	0
350	20231103	135900	270445940	3270	3265	3270	3265	1378
351	20231103	135800	265945235	3260	3260	3260	3260	0
352	20231103	135700	265945235	3260	3260	3260	3260	1
353	20231103	135600	265941975	3265	3265	3265	3265	0
354	20231103	135500	265941975	3265	3265	3265	3265	90
355	20231103	135400	265648125	3260	3260	3260	3260	10
356	20231103	135300	265615525	3260	3260	3260	3260	0
357	20231103	135200	265615525	3260	3260	3260	3260	50
358	20231103	135100	265452525	3260	3265	3265	3260	13
359	20231103	135000	265410140	3260	3260	3260	3260	184
360	20231103	134900	264810300	3260	3260	3260	3260	232
361	20231103	134800	264053980	3260	3260	3260	3260	0
362	20231103	134700	264053980	3260	3260	3260	3260	0
363	20231103	134600	264053980	3260	3260	3260	3260	0
364	20231103	134500	264053980	3260	3260	3260	3260	0
365	20231103	134400	264053980	3260	3260	3260	3260	0
366	20231103	134300	264053980	3260	3260	3260	3260	54
367	20231103	134200	263877940	3250	3250	3250	3250	124
368	20231103	134100	263474940	3255	3255	3255	3255	2
369	20231103	134000	263468430	3255	3255	3255	3255	0
370	20231103	133900	263468430	3255	3255	3255	3255	500
371	20231103	133800	261840930	3260	3260	3260	3260	0
372	20231103	133700	261840930	3260	3260	3260	3260	0
373	20231103	133600	261840930	3260	3260	3260	3260	55
374	20231103	133500	261661630	3260	3260	3260	3260	7
375	20231103	133400	261638810	3260	3260	3260	3260	0
376	20231103	133300	261638810	3260	3260	3260	3260	0
377	20231103	133200	261638810	3260	3255	3260	3250	619
378	20231103	133100	259623090	3260	3260	3260	3260	0
379	20231103	133000	259623090	3260	3260	3260	3260	2
380	20231103	132900	259616570	3260	3260	3260	3260	858
381	20231103	132800	256819490	3260	3260	3260	3260	10
382	20231103	132700	256786890	3260	3255	3260	3255	428
383	20231103	132600	255392250	3260	3260	3260	3260	0
384	20231103	132500	255392250	3260	3260	3260	3260	0
385	20231103	132400	255392250	3260	3260	3260	3260	0
386	20231103	132300	255392250	3260	3260	3260	3260	10
387	20231103	132200	255359650	3260	3250	3260	3250	1793
388	20231103	132100	249527400	3250	3255	3255	3250	133
389	20231103	132000	249095020	3260	3260	3260	3260	362
390	20231103	131900	247914900	3260	3260	3260	3260	372
391	20231103	131800	246702180	3260	3260	3260	3260	2697
392	20231103	131700	237909960	3250	3250	3250	3250	1
393	20231103	131600	237906710	3255	3255	3255	3255	101
394	20231103	131500	237577955	3255	3255	3255	3255	432
395	20231103	131400	236171795	3255	3255	3255	3255	0
396	20231103	131300	236171795	3255	3255	3255	3255	0
397	20231103	131200	236171795	3255	3255	3255	3255	240
398	20231103	131100	235390595	3255	3255	3255	3255	0
399	20231103	131000	235390595	3255	3255	3255	3255	0
400	20231103	130900	235390595	3255	3255	3255	3255	20
401	20231103	130800	235325495	3255	3255	3255	3255	0
402	20231103	130700	235325495	3255	3255	3255	3255	29
403	20231103	130600	235231100	3250	3250	3250	3250	0
404	20231103	130500	235231100	3250	3250	3250	3250	188
405	20231103	130400	234620100	3245	3245	3245	3245	0
406	20231103	130300	234620100	3245	3245	3245	3245	10
407	20231103	130200	234587650	3255	3255	3255	3255	1
408	20231103	130100	234584395	3245	3245	3245	3245	0
409	20231103	130000	234584395	3245	3245	3245	3245	0
410	20231103	125900	234584395	3245	3245	3245	3245	0
411	20231103	125800	234584395	3245	3245	3245	3245	0
412	20231103	125700	234584395	3245	3245	3245	3245	1000
413	20231103	125600	231339395	3245	3245	3245	3245	0
414	20231103	125500	231339395	3245	3245	3245	3245	0
415	20231103	125400	231339395	3245	3245	3245	3245	120
416	20231103	125300	230949995	3250	3250	3250	3250	0
417	20231103	125200	230949995	3250	3250	3250	3250	0
418	20231103	125100	230949995	3250	3245	3250	3245	4366
419	20231103	125000	216782160	3245	3250	3250	3245	500
420	20231103	124900	215159655	3250	3250	3250	3250	0
421	20231103	124800	215159655	3250	3250	3250	3250	0
422	20231103	124700	215159655	3250	3250	3250	3250	0
423	20231103	124600	215159655	3250	3250	3250	3250	0
424	20231103	124500	215159655	3250	3250	3250	3250	0
425	20231103	124400	215159655	3250	3250	3250	3250	0
426	20231103	124300	215159655	3250	3250	3250	3250	0
427	20231103	124200	215159655	3250	3250	3250	3250	18
428	20231103	124100	215101155	3255	3255	3255	3255	0
429	20231103	124000	215101155	3255	3255	3255	3255	0
430	20231103	123900	215101155	3255	3255	3255	3255	0
431	20231103	123800	215101155	3255	3255	3255	3255	0
432	20231103	123700	215101155	3255	3255	3255	3255	0
433	20231103	123600	215101155	3255	3255	3255	3255	0
434	20231103	123500	215101155	3255	3255	3255	3255	0
435	20231103	123400	215101155	3255	3255	3255	3255	0
436	20231103	123300	215101155	3255	3255	3255	3255	2
437	20231103	123200	215094645	3260	3260	3260	3260	0
438	20231103	123100	215094645	3260	3260	3260	3260	0
439	20231103	123000	215094645	3260	3250	3260	3250	467
440	20231103	122900	213576875	3250	3250	3250	3250	0
441	20231103	122800	213576875	3250	3250	3250	3250	0
442	20231103	122700	213576875	3250	3250	3250	3250	0
443	20231103	122600	213576875	3250	3255	3260	3250	360
444	20231103	122500	212403415	3255	3255	3255	3255	0
445	20231103	122400	212403415	3255	3255	3255	3255	7
446	20231103	122300	212380630	3255	3255	3255	3255	0
447	20231103	122200	212380630	3255	3255	3255	3255	0
448	20231103	122100	212380630	3255	3255	3255	3255	0
449	20231103	122000	212380630	3255	3255	3255	3255	0
450	20231103	121900	212380630	3255	3255	3255	3255	3
451	20231103	121800	212370865	3255	3255	3255	3255	95
452	20231103	121700	212061640	3255	3255	3255	3255	0
453	20231103	121600	212061640	3255	3255	3255	3255	31
454	20231103	121500	211960735	3255	3260	3260	3255	175
455	20231103	121400	211390260	3260	3260	3260	3260	33
456	20231103	121300	211282680	3250	3250	3250	3250	1
457	20231103	121200	211279430	3250	3250	3250	3250	0
458	20231103	121100	211279430	3250	3250	3250	3250	0
459	20231103	121000	211279430	3250	3250	3250	3250	0
460	20231103	120900	211279430	3250	3250	3250	3250	0
461	20231103	120800	211279430	3250	3250	3250	3250	10
462	20231103	120700	211246930	3260	3260	3260	3260	0
463	20231103	120600	211246930	3260	3260	3260	3260	101
464	20231103	120500	210917670	3260	3260	3260	3260	152
465	20231103	120400	210422150	3255	3255	3255	3255	200
466	20231103	120300	209771150	3255	3255	3255	3255	30
467	20231103	120200	209673500	3255	3255	3255	3255	0
468	20231103	120100	209673500	3255	3260	3260	3255	11
469	20231103	120000	209637645	3250	3250	3250	3250	19
470	20231103	115900	209575895	3250	3255	3255	3250	1658
471	20231103	115800	204179130	3255	3255	3255	3255	347
472	20231103	115700	203049645	3255	3250	3255	3250	683
473	20231103	115600	200826520	3245	3245	3245	3245	0
474	20231103	115500	200826520	3245	3245	3245	3245	0
475	20231103	115400	200826520	3245	3245	3245	3245	0
476	20231103	115300	200826520	3245	3245	3245	3245	0
477	20231103	115200	200826520	3245	3245	3245	3245	0
478	20231103	115100	200826520	3245	3245	3245	3245	97
479	20231103	115000	200511755	3255	3255	3255	3255	0
480	20231103	114900	200511755	3255	3255	3255	3255	0
481	20231103	114800	200511755	3255	3255	3255	3255	0
482	20231103	114700	200511755	3255	3255	3255	3255	0
483	20231103	114600	200511755	3255	3255	3255	3255	0
484	20231103	114500	200511755	3255	3255	3255	3255	3
485	20231103	114400	200501990	3255	3250	3255	3250	271
486	20231103	114300	199621065	3255	3255	3255	3255	50
487	20231103	114200	199458315	3255	3255	3255	3255	0
488	20231103	114100	199458315	3255	3255	3255	3255	0
489	20231103	114000	199458315	3255	3255	3255	3255	208
490	20231103	113900	198781275	3255	3255	3255	3255	1483
491	20231103	113800	193954110	3255	3245	3255	3245	3393
492	20231103	113700	182921920	3235	3235	3235	3235	0
493	20231103	113600	182921920	3235	3235	3235	3235	6
494	20231103	113500	182902510	3235	3235	3235	3235	0
495	20231103	113400	182902510	3235	3235	3235	3235	0
496	20231103	113300	182902510	3235	3235	3235	3235	0
497	20231103	113200	182902510	3235	3235	3235	3235	6
498	20231103	113100	182883100	3235	3235	3235	3235	0
499	20231103	113000	182883100	3235	3235	3235	3235	10
500	20231103	112900	182850750	3235	3235	3235	3235	0
501	20231103	112800	182850750	3235	3235	3235	3235	519
502	20231103	112700	181171785	3235	3235	3235	3235	0
503	20231103	112600	181171785	3235	3235	3235	3235	0
504	20231103	112500	181171785	3235	3235	3235	3235	0
505	20231103	112400	181171785	3235	3235	3235	3235	0
506	20231103	112300	181171785	3235	3235	3235	3235	1170
507	20231103	112200	177386835	3245	3245	3245	3245	529
508	20231103	112100	175670230	3250	3250	3250	3250	0
509	20231103	112000	175670230	3250	3250	3250	3250	205
510	20231103	111900	175003980	3250	3250	3250	3250	1
511	20231103	111800	175000730	3255	3255	3255	3255	1
512	20231103	111700	174997475	3250	3250	3250	3250	0
513	20231103	111600	174997475	3250	3250	3250	3250	40
514	20231103	111500	174867475	3245	3245	3245	3245	74
515	20231103	111400	174627345	3245	3245	3245	3245	0
516	20231103	111300	174627345	3245	3250	3255	3240	940
517	20231103	111200	171578855	3255	3250	3255	3250	7
518	20231103	111100	171556100	3250	3250	3250	3250	0
519	20231103	111000	171556100	3250	3250	3250	3250	0
520	20231103	110900	171556100	3250	3250	3250	3250	0
521	20231103	110800	171556100	3250	3250	3250	3250	0
522	20231103	110700	171556100	3250	3250	3250	3250	0
523	20231103	110600	171556100	3250	3250	3250	3250	20
524	20231103	110500	171491100	3250	3250	3250	3250	500
525	20231103	110400	169866100	3240	3250	3250	3240	102
526	20231103	110300	169534910	3250	3240	3250	3240	4115
527	20231103	110200	156173010	3235	3235	3235	3235	0
528	20231103	110100	156173010	3235	3235	3235	3235	6
529	20231103	110000	156153600	3235	3235	3235	3235	0
530	20231103	105900	156153600	3235	3235	3235	3235	1
531	20231103	105800	156150365	3240	3240	3240	3240	915
532	20231103	105700	153185765	3235	3235	3235	3235	0
533	20231103	105600	153185765	3235	3235	3235	3235	6
534	20231103	105500	153166355	3235	3235	3235	3235	70
535	20231103	105400	152939905	3240	3240	3240	3240	0
536	20231103	105300	152939905	3240	3240	3240	3240	0
537	20231103	105200	152939905	3240	3240	3240	3240	0
538	20231103	105100	152939905	3240	3240	3240	3240	543
539	20231103	105000	151180585	3235	3235	3235	3235	78
540	20231103	104900	150928255	3240	3240	3240	3240	0
541	20231103	104800	150928255	3240	3240	3240	3240	1
542	20231103	104700	150925015	3240	3240	3240	3240	0
543	20231103	104600	150925015	3240	3240	3240	3240	0
544	20231103	104500	150925015	3240	3240	3240	3240	0
545	20231103	104400	150925015	3240	3230	3240	3225	1111
546	20231103	104300	147326545	3235	3225	3235	3225	1021
547	20231103	104200	144023620	3225	3225	3225	3225	0
548	20231103	104100	144023620	3225	3225	3225	3225	1
549	20231103	104000	144020395	3225	3225	3225	3225	0
550	20231103	103900	144020395	3225	3225	3225	3225	300
551	20231103	103800	143052895	3225	3225	3225	3225	0
552	20231103	103700	143052895	3225	3225	3230	3225	748
553	20231103	103600	140640565	3225	3225	3225	3225	40
554	20231103	103500	140511565	3230	3230	3230	3230	0
555	20231103	103400	140511565	3230	3230	3230	3230	0
556	20231103	103300	140511565	3230	3230	3230	3230	129
557	20231103	103200	140094895	3230	3230	3230	3230	130
558	20231103	103100	139674995	3230	3230	3230	3230	0
559	20231103	103000	139674995	3230	3230	3230	3230	36
560	20231103	102900	139558715	3230	3230	3230	3230	0
561	20231103	102800	139558715	3230	3230	3230	3230	222
562	20231103	102700	138841655	3230	3230	3230	3230	6
563	20231103	102600	138822275	3230	3230	3230	3230	199
564	20231103	102500	138179505	3225	3230	3230	3225	306
565	20231103	102400	137191155	3225	3230	3230	3225	52
566	20231103	102300	137023200	3235	3235	3235	3235	76
567	20231103	102200	136777340	3230	3235	3235	3230	3024
568	20231103	102100	127004700	3235	3240	3240	3235	99
569	20231103	102000	126684050	3240	3240	3240	3240	0
570	20231103	101900	126684050	3240	3240	3240	3240	0
571	20231103	101800	126684050	3240	3240	3240	3240	6
572	20231103	101700	126664610	3240	3240	3240	3240	10
573	20231103	101600	126632210	3240	3240	3240	3240	0
574	20231103	101500	126632210	3240	3240	3240	3240	1
575	20231103	101400	126628970	3235	3235	3235	3235	1
576	20231103	101300	126625735	3240	3240	3240	3240	0
577	20231103	101200	126625735	3240	3240	3240	3240	3
578	20231103	101100	126616015	3235	3240	3245	3235	3009
579	20231103	101000	116860860	3240	3235	3240	3235	6160
580	20231103	100900	96923715	3230	3225	3230	3225	301
581	20231103	100800	95951490	3235	3225	3235	3225	1782
582	20231103	100700	90196480	3225	3210	3225	3210	1164
583	20231103	100600	86447290	3220	3220	3220	3220	0
584	20231103	100500	86447290	3220	3210	3220	3210	1669
585	20231103	100400	81076480	3205	3205	3205	3205	0
586	20231103	100300	81076480	3205	3210	3215	3205	1984
587	20231103	100200	74706810	3205	3205	3205	3205	226
588	20231103	100100	73982480	3200	3200	3200	3200	0
589	20231103	100000	73982480	3200	3200	3200	3200	90
590	20231103	095900	73694480	3200	3195	3200	3195	43
591	20231103	095800	73557045	3195	3190	3195	3190	210
592	20231103	095700	72886895	3190	3185	3190	3185	27
593	20231103	095600	72800895	3185	3185	3185	3185	7
594	20231103	095500	72778600	3180	3180	3180	3180	0
595	20231103	095400	72778600	3180	3185	3185	3180	2188
596	20231103	095300	65815870	3185	3190	3190	3185	312
597	20231103	095200	64820650	3190	3190	3190	3190	7
598	20231103	095100	64798320	3190	3190	3190	3190	149
599	20231103	095000	64323010	3190	3190	3190	3190	210
600	20231103	094900	63653110	3190	3195	3195	3190	672
601	20231103	094800	61506320	3190	3190	3190	3190	0
602	20231103	094700	61506320	3190	3190	3190	3190	6
603	20231103	094600	61487180	3190	3190	3190	3190	0
604	20231103	094500	61487180	3190	3195	3195	3190	462
605	20231103	094400	60012460	3195	3195	3195	3195	6
606	20231103	094300	59993290	3200	3200	3200	3200	3
607	20231103	094200	59983690	3200	3200	3200	3200	0
608	20231103	094100	59983690	3200	3200	3200	3200	30
609	20231103	094000	59887690	3210	3210	3210	3210	0
610	20231103	093900	59887690	3210	3210	3210	3210	0
611	20231103	093800	59887690	3210	3210	3210	3210	0
612	20231103	093700	59887690	3210	3210	3210	3210	5
613	20231103	093600	59871640	3200	3200	3200	3200	1
614	20231103	093500	59868440	3200	3195	3205	3195	17
615	20231103	093400	59814030	3195	3195	3195	3195	1156
616	20231103	093300	56120610	3195	3195	3195	3195	1
617	20231103	093200	56117415	3210	3200	3210	3195	281
618	20231103	093100	55217995	3200	3200	3200	3200	0
619	20231103	093000	55217995	3200	3200	3200	3200	299
620	20231103	092900	54261195	3200	3200	3200	3200	6
621	20231103	092800	54241995	3200	3200	3200	3200	143
622	20231103	092700	53784395	3205	3205	3205	3205	246
623	20231103	092600	52995965	3205	3205	3205	3205	0
624	20231103	092500	52995965	3205	3210	3210	3205	163
625	20231103	092400	52472765	3210	3210	3210	3210	0
626	20231103	092300	52472765	3210	3210	3210	3210	6
627	20231103	092200	52453505	3205	3210	3210	3205	375
628	20231103	092100	51249830	3210	3210	3210	3210	13
629	20231103	092000	51208100	3210	3210	3210	3210	200
630	20231103	091900	50566100	3205	3205	3205	3205	6
631	20231103	091800	50546870	3210	3205	3210	3205	420
632	20231103	091700	49198675	3210	3210	3210	3205	782
633	20231103	091600	46688535	3210	3210	3210	3210	13
634	20231103	091500	46646805	3215	3200	3215	3200	1151
635	20231103	091400	42951425	3210	3210	3210	3210	31
636	20231103	091300	42851915	3200	3200	3200	3200	6
637	20231103	091200	42832715	3205	3205	3205	3205	34
638	20231103	091100	42723745	3205	3205	3205	3205	40
639	20231103	091000	42595545	3200	3205	3205	3200	52
640	20231103	090900	42428915	3200	3195	3200	3195	396
641	20231103	090800	41161745	3195	3195	3195	3195	6
642	20231103	090700	41142575	3195	3195	3195	3195	0
643	20231103	090600	41142575	3195	3190	3195	3185	473
644	20231103	090500	39632745	3190	3205	3210	3190	8325
645	20231103	090400	12999725	3210	3215	3215	3210	486
646	20231103	090300	11437285	3215	3235	3235	3215	706
647	20231103	090200	9159835	3240	3225	3240	3225	729
648	20231103	090100	6806060	3225	3215	3225	3215	1133
649	20231103	090000	3158195	3220	3205	3220	3205	985