KissMeData/082210/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195000	204972655	2910	2910	2910	2910	1428
3	20231103	194900	204972655	2910	2910	2910	2910	0
4	20231103	194800	204972655	2910	2910	2910	2910	0
5	20231103	194700	204972655	2910	2910	2910	2910	0
6	20231103	194600	204972655	2910	2910	2910	2910	0
7	20231103	194500	204972655	2910	2910	2910	2910	0
8	20231103	194400	204972655	2910	2910	2910	2910	0
9	20231103	194300	204972655	2910	2910	2910	2910	0
10	20231103	194200	204972655	2910	2910	2910	2910	0
11	20231103	194100	204972655	2910	2910	2910	2910	0
12	20231103	194000	204972655	2910	2910	2910	2910	0
13	20231103	193900	204972655	2910	2910	2910	2910	0
14	20231103	193800	204972655	2910	2910	2910	2910	0
15	20231103	193700	204972655	2910	2910	2910	2910	0
16	20231103	193600	204972655	2910	2910	2910	2910	0
17	20231103	193500	204972655	2910	2910	2910	2910	0
18	20231103	193400	204972655	2910	2910	2910	2910	0
19	20231103	193300	204972655	2910	2910	2910	2910	0
20	20231103	193200	204972655	2910	2910	2910	2910	0
21	20231103	193100	204972655	2910	2910	2910	2910	0
22	20231103	193000	204972655	2910	2910	2910	2910	0
23	20231103	192900	204972655	2910	2910	2910	2910	0
24	20231103	192800	204972655	2910	2910	2910	2910	0
25	20231103	192700	204972655	2910	2910	2910	2910	0
26	20231103	192600	204972655	2910	2910	2910	2910	0
27	20231103	192500	204972655	2910	2910	2910	2910	0
28	20231103	192400	204972655	2910	2910	2910	2910	0
29	20231103	192300	204972655	2910	2910	2910	2910	0
30	20231103	192200	204972655	2910	2910	2910	2910	0
31	20231103	192100	204972655	2910	2910	2910	2910	0
32	20231103	192000	204972655	2910	2910	2910	2910	1428
33	20231103	191900	204972655	2910	2910	2910	2910	0
34	20231103	191800	204972655	2910	2910	2910	2910	0
35	20231103	191700	204972655	2910	2910	2910	2910	0
36	20231103	191600	204972655	2910	2910	2910	2910	0
37	20231103	191500	204972655	2910	2910	2910	2910	0
38	20231103	191400	204972655	2910	2910	2910	2910	0
39	20231103	191300	204972655	2910	2910	2910	2910	0
40	20231103	191200	204972655	2910	2910	2910	2910	0
41	20231103	191100	204972655	2910	2910	2910	2910	0
42	20231103	191000	204972655	2910	2910	2910	2910	0
43	20231103	190900	204972655	2910	2910	2910	2910	0
44	20231103	190800	204972655	2910	2910	2910	2910	0
45	20231103	190700	204972655	2910	2910	2910	2910	0
46	20231103	190600	204972655	2910	2910	2910	2910	0
47	20231103	190500	204972655	2910	2910	2910	2910	0
48	20231103	190400	204972655	2910	2910	2910	2910	0
49	20231103	190300	204972655	2910	2910	2910	2910	0
50	20231103	190200	204972655	2910	2910	2910	2910	0
51	20231103	190100	204972655	2910	2910	2910	2910	0
52	20231103	190000	204972655	2910	2910	2910	2910	0
53	20231103	185900	204972655	2910	2910	2910	2910	0
54	20231103	185800	204972655	2910	2910	2910	2910	0
55	20231103	185700	204972655	2910	2910	2910	2910	0
56	20231103	185600	204972655	2910	2910	2910	2910	0
57	20231103	185500	204972655	2910	2910	2910	2910	0
58	20231103	185400	204972655	2910	2910	2910	2910	0
59	20231103	185300	204972655	2910	2910	2910	2910	0
60	20231103	185200	204972655	2910	2910	2910	2910	0
61	20231103	185100	204972655	2910	2910	2910	2910	0
62	20231103	185000	204972655	2910	2910	2910	2910	1428
63	20231103	184900	204972655	2910	2910	2910	2910	0
64	20231103	184800	204972655	2910	2910	2910	2910	0
65	20231103	184700	204972655	2910	2910	2910	2910	0
66	20231103	184600	204972655	2910	2910	2910	2910	0
67	20231103	184500	204972655	2910	2910	2910	2910	0
68	20231103	184400	204972655	2910	2910	2910	2910	0
69	20231103	184300	204972655	2910	2910	2910	2910	0
70	20231103	184200	204972655	2910	2910	2910	2910	0
71	20231103	184100	204972655	2910	2910	2910	2910	0
72	20231103	184000	204972655	2910	2910	2910	2910	0
73	20231103	183900	204972655	2910	2910	2910	2910	0
74	20231103	183800	204972655	2910	2910	2910	2910	0
75	20231103	183700	204972655	2910	2910	2910	2910	0
76	20231103	183600	204972655	2910	2910	2910	2910	0
77	20231103	183500	204972655	2910	2910	2910	2910	0
78	20231103	183400	204972655	2910	2910	2910	2910	0
79	20231103	183300	204972655	2910	2910	2910	2910	0
80	20231103	183200	204972655	2910	2910	2910	2910	0
81	20231103	183100	204972655	2910	2910	2910	2910	0
82	20231103	183000	204972655	2910	2910	2910	2910	0
83	20231103	182900	204972655	2910	2910	2910	2910	0
84	20231103	182800	204972655	2910	2910	2910	2910	0
85	20231103	182700	204972655	2910	2910	2910	2910	0
86	20231103	182600	204972655	2910	2910	2910	2910	0
87	20231103	182500	204972655	2910	2910	2910	2910	0
88	20231103	182400	204972655	2910	2910	2910	2910	0
89	20231103	182300	204972655	2910	2910	2910	2910	0
90	20231103	182200	204972655	2910	2910	2910	2910	0
91	20231103	182100	204972655	2910	2910	2910	2910	0
92	20231103	182000	204972655	2910	2910	2910	2910	1428
93	20231103	181900	204972655	2910	2910	2910	2910	0
94	20231103	181800	204972655	2910	2910	2910	2910	0
95	20231103	181700	204972655	2910	2910	2910	2910	0
96	20231103	181600	204972655	2910	2910	2910	2910	0
97	20231103	181500	204972655	2910	2910	2910	2910	0
98	20231103	181400	204972655	2910	2910	2910	2910	0
99	20231103	181300	204972655	2910	2910	2910	2910	0
100	20231103	181200	204972655	2910	2910	2910	2910	0
101	20231103	181100	204972655	2910	2910	2910	2910	0
102	20231103	181000	204972655	2910	2910	2910	2910	0
103	20231103	180900	204972655	2910	2910	2910	2910	0
104	20231103	180800	204972655	2910	2910	2910	2910	0
105	20231103	180700	204972655	2910	2910	2910	2910	0
106	20231103	180600	204972655	2910	2910	2910	2910	0
107	20231103	180500	204972655	2910	2910	2910	2910	0
108	20231103	180400	204972655	2910	2910	2910	2910	0
109	20231103	180300	204972655	2910	2910	2910	2910	0
110	20231103	180200	204972655	2910	2910	2910	2910	0
111	20231103	180100	204972655	2910	2910	2910	2910	0
112	20231103	180000	204972655	2910	2910	2910	2910	0
113	20231103	175900	204972655	2910	2910	2910	2910	0
114	20231103	175800	204972655	2910	2910	2910	2910	0
115	20231103	175700	204972655	2910	2910	2910	2910	0
116	20231103	175600	204972655	2910	2910	2910	2910	0
117	20231103	175500	204972655	2910	2910	2910	2910	0
118	20231103	175400	204972655	2910	2910	2910	2910	0
119	20231103	175300	204972655	2910	2910	2910	2910	0
120	20231103	175200	204972655	2910	2910	2910	2910	0
121	20231103	175100	204972655	2910	2910	2910	2910	0
122	20231103	175000	204972655	2910	2910	2910	2910	1428
123	20231103	174900	204972655	2910	2910	2910	2910	0
124	20231103	174800	204972655	2910	2910	2910	2910	0
125	20231103	174700	204972655	2910	2910	2910	2910	0
126	20231103	174600	204972655	2910	2910	2910	2910	0
127	20231103	174500	204972655	2910	2910	2910	2910	0
128	20231103	174400	204972655	2910	2910	2910	2910	0
129	20231103	174300	204972655	2910	2910	2910	2910	0
130	20231103	174200	204972655	2910	2910	2910	2910	0
131	20231103	174100	204972655	2910	2910	2910	2910	0
132	20231103	174000	204972655	2910	2910	2910	2910	0
133	20231103	173900	204972655	2910	2910	2910	2910	0
134	20231103	173800	204972655	2910	2910	2910	2910	0
135	20231103	173700	204972655	2910	2910	2910	2910	0
136	20231103	173600	204972655	2910	2910	2910	2910	0
137	20231103	173500	204972655	2910	2910	2910	2910	0
138	20231103	173400	204972655	2910	2910	2910	2910	0
139	20231103	173300	204972655	2910	2910	2910	2910	0
140	20231103	173200	204972655	2910	2910	2910	2910	0
141	20231103	173100	204972655	2910	2910	2910	2910	0
142	20231103	173000	204972655	2910	2910	2910	2910	0
143	20231103	172900	204972655	2910	2910	2910	2910	0
144	20231103	172800	204972655	2910	2910	2910	2910	0
145	20231103	172700	204972655	2910	2910	2910	2910	0
146	20231103	172600	204972655	2910	2910	2910	2910	0
147	20231103	172500	204972655	2910	2910	2910	2910	0
148	20231103	172400	204972655	2910	2910	2910	2910	0
149	20231103	172300	204972655	2910	2910	2910	2910	0
150	20231103	172200	204972655	2910	2910	2910	2910	0
151	20231103	172100	204972655	2910	2910	2910	2910	0
152	20231103	172000	204972655	2910	2910	2910	2910	1428
153	20231103	171900	204972655	2910	2910	2910	2910	0
154	20231103	171800	204972655	2910	2910	2910	2910	0
155	20231103	171700	204972655	2910	2910	2910	2910	0
156	20231103	171600	204972655	2910	2910	2910	2910	0
157	20231103	171500	204972655	2910	2910	2910	2910	0
158	20231103	171400	204972655	2910	2910	2910	2910	0
159	20231103	171300	204972655	2910	2910	2910	2910	0
160	20231103	171200	204972655	2910	2910	2910	2910	0
161	20231103	171100	204972655	2910	2910	2910	2910	0
162	20231103	171000	204972655	2910	2910	2910	2910	0
163	20231103	170900	204972655	2910	2910	2910	2910	0
164	20231103	170800	204972655	2910	2910	2910	2910	0
165	20231103	170700	204972655	2910	2910	2910	2910	0
166	20231103	170600	204972655	2910	2910	2910	2910	0
167	20231103	170500	204972655	2910	2910	2910	2910	0
168	20231103	170400	204972655	2910	2910	2910	2910	0
169	20231103	170300	204972655	2910	2910	2910	2910	0
170	20231103	170200	204972655	2910	2910	2910	2910	0
171	20231103	170100	204972655	2910	2910	2910	2910	0
172	20231103	170000	204972655	2910	2910	2910	2910	0
173	20231103	165900	204972655	2910	2910	2910	2910	0
174	20231103	165800	204972655	2910	2910	2910	2910	0
175	20231103	165700	204972655	2910	2910	2910	2910	0
176	20231103	165600	204972655	2910	2910	2910	2910	0
177	20231103	165500	204972655	2910	2910	2910	2910	0
178	20231103	165400	204972655	2910	2910	2910	2910	0
179	20231103	165300	204972655	2910	2910	2910	2910	0
180	20231103	165200	204972655	2910	2910	2910	2910	0
181	20231103	165100	204972655	2910	2910	2910	2910	0
182	20231103	165000	204972655	2910	2910	2910	2910	1428
183	20231103	164900	204972655	2910	2910	2910	2910	0
184	20231103	164800	204972655	2910	2910	2910	2910	0
185	20231103	164700	204972655	2910	2910	2910	2910	0
186	20231103	164600	204972655	2910	2910	2910	2910	0
187	20231103	164500	204972655	2910	2910	2910	2910	0
188	20231103	164400	204972655	2910	2910	2910	2910	0
189	20231103	164300	204972655	2910	2910	2910	2910	0
190	20231103	164200	204972655	2910	2910	2910	2910	0
191	20231103	164100	204972655	2910	2910	2910	2910	0
192	20231103	164000	204972655	2910	2910	2910	2910	0
193	20231103	163900	204972655	2910	2910	2910	2910	0
194	20231103	163800	204972655	2910	2910	2910	2910	0
195	20231103	163700	204972655	2910	2910	2910	2910	0
196	20231103	163600	204972655	2910	2910	2910	2910	0
197	20231103	163500	204972655	2910	2910	2910	2910	0
198	20231103	163400	204972655	2910	2910	2910	2910	0
199	20231103	163300	204972655	2910	2910	2910	2910	0
200	20231103	163200	204972655	2910	2910	2910	2910	0
201	20231103	163100	204972655	2910	2910	2910	2910	0
202	20231103	163000	204972655	2910	2910	2910	2910	0
203	20231103	162900	204972655	2910	2910	2910	2910	0
204	20231103	162800	204972655	2910	2910	2910	2910	0
205	20231103	162700	204972655	2910	2910	2910	2910	0
206	20231103	162600	204972655	2910	2910	2910	2910	0
207	20231103	162500	204972655	2910	2910	2910	2910	0
208	20231103	162400	204972655	2910	2910	2910	2910	0
209	20231103	162300	204972655	2910	2910	2910	2910	0
210	20231103	162200	204972655	2910	2910	2910	2910	0
211	20231103	162100	204972655	2910	2910	2910	2910	0
212	20231103	162000	204972655	2910	2910	2910	2910	1428
213	20231103	161900	204972655	2910	2910	2910	2910	0
214	20231103	161800	204972655	2910	2910	2910	2910	0
215	20231103	161700	204972655	2910	2910	2910	2910	0
216	20231103	161600	204972655	2910	2910	2910	2910	0
217	20231103	161500	204972655	2910	2910	2910	2910	0
218	20231103	161400	204972655	2910	2910	2910	2910	0
219	20231103	161300	204972655	2910	2910	2910	2910	0
220	20231103	161200	204972655	2910	2910	2910	2910	0
221	20231103	161100	204972655	2910	2910	2910	2910	0
222	20231103	161000	204972655	2910	2910	2910	2910	0
223	20231103	160900	204972655	2910	2910	2910	2910	0
224	20231103	160800	204972655	2910	2910	2910	2910	0
225	20231103	160700	204972655	2910	2910	2910	2910	0
226	20231103	160600	204972655	2910	2910	2910	2910	0
227	20231103	160500	204972655	2910	2910	2910	2910	0
228	20231103	160400	204972655	2910	2910	2910	2910	0
229	20231103	160300	204972655	2910	2910	2910	2910	0
230	20231103	160200	204972655	2910	2910	2910	2910	0
231	20231103	160100	204972655	2910	2910	2910	2910	0
232	20231103	160000	204972655	2910	2910	2910	2910	0
233	20231103	155900	204972655	2910	2910	2910	2910	0
234	20231103	155800	204972655	2910	2910	2910	2910	0
235	20231103	155700	204972655	2910	2910	2910	2910	0
236	20231103	155600	204972655	2910	2910	2910	2910	0
237	20231103	155500	204972655	2910	2910	2910	2910	0
238	20231103	155400	204972655	2910	2910	2910	2910	0
239	20231103	155300	204972655	2910	2910	2910	2910	0
240	20231103	155200	204972655	2910	2910	2910	2910	0
241	20231103	155100	204972655	2910	2910	2910	2910	0
242	20231103	155000	204972655	2910	2910	2910	2910	1428
243	20231103	154900	204972655	2910	2910	2910	2910	0
244	20231103	154800	204972655	2910	2910	2910	2910	0
245	20231103	154700	204972655	2910	2910	2910	2910	0
246	20231103	154600	204972655	2910	2910	2910	2910	0
247	20231103	154500	204972655	2910	2910	2910	2910	0
248	20231103	154400	204972655	2910	2910	2910	2910	0
249	20231103	154300	204972655	2910	2910	2910	2910	0
250	20231103	154200	204972655	2910	2910	2910	2910	0
251	20231103	154100	204972655	2910	2910	2910	2910	0
252	20231103	154000	204972655	2910	2910	2910	2910	0
253	20231103	153900	204972655	2910	2910	2910	2910	0
254	20231103	153800	204972655	2910	2910	2910	2910	0
255	20231103	153700	204972655	2910	2910	2910	2910	0
256	20231103	153600	204972655	2910	2910	2910	2910	0
257	20231103	153500	204972655	2910	2910	2910	2910	0
258	20231103	153400	204972655	2910	2910	2910	2910	0
259	20231103	153300	204972655	2910	2910	2910	2910	0
260	20231103	153200	204972655	2910	2910	2910	2910	0
261	20231103	153100	204972655	2910	2910	2910	2910	0
262	20231103	153000	204972655	2910	2910	2910	2910	1428
263	20231103	152900	200817175	2905	2905	2905	2905	0
264	20231103	152800	200817175	2905	2905	2905	2905	0
265	20231103	152700	200817175	2905	2905	2905	2905	0
266	20231103	152600	200817175	2905	2905	2905	2905	0
267	20231103	152500	200817175	2905	2905	2905	2905	0
268	20231103	152400	200817175	2905	2905	2905	2905	0
269	20231103	152300	200817175	2905	2905	2905	2905	0
270	20231103	152200	200817175	2905	2905	2905	2905	0
271	20231103	152100	200817175	2905	2905	2905	2905	0
272	20231103	152000	200817175	2905	2905	2905	2905	0
273	20231103	151900	200817175	2905	2910	2910	2905	310
274	20231103	151800	199915665	2910	2905	2910	2905	279
275	20231103	151700	199104625	2900	2905	2905	2900	2869
276	20231103	151600	190784475	2900	2905	2915	2900	193
277	20231103	151500	190223815	2895	2890	2895	2890	242
278	20231103	151400	189524280	2885	2885	2885	2885	296
279	20231103	151300	188670320	2890	2890	2890	2890	0
280	20231103	151200	188670320	2890	2890	2890	2890	100
281	20231103	151100	188381320	2890	2890	2890	2890	0
282	20231103	151000	188381320	2890	2890	2890	2890	0
283	20231103	150900	188381320	2890	2890	2890	2890	100
284	20231103	150800	188092320	2890	2890	2890	2890	0
285	20231103	150700	188092320	2890	2880	2890	2880	21
286	20231103	150600	188031660	2875	2875	2875	2875	0
287	20231103	150500	188031660	2875	2875	2875	2875	0
288	20231103	150400	188031660	2875	2880	2940	2875	13668
289	20231103	150300	148375115	2875	2875	2875	2875	0
290	20231103	150200	148375115	2875	2875	2875	2875	793
291	20231103	150100	146095240	2880	2860	2880	2860	1010
292	20231103	150000	143192645	2860	2860	2860	2860	137
293	20231103	145900	142800825	2855	2855	2855	2855	27
294	20231103	145800	142723740	2855	2855	2855	2855	128
295	20231103	145700	142358300	2860	2860	2860	2860	0
296	20231103	145600	142358300	2860	2865	2865	2860	208
297	20231103	145500	141763220	2860	2860	2860	2860	0
298	20231103	145400	141763220	2860	2860	2860	2860	23
299	20231103	145300	141697440	2860	2860	2860	2860	35
300	20231103	145200	141597340	2860	2860	2860	2860	54
301	20231103	145100	141442900	2860	2860	2860	2860	124
302	20231103	145000	141088260	2855	2855	2855	2855	0
303	20231103	144900	141088260	2855	2855	2855	2855	0
304	20231103	144800	141088260	2855	2855	2855	2855	0
305	20231103	144700	141088260	2855	2855	2855	2855	1
306	20231103	144600	141085405	2860	2855	2860	2855	127
307	20231103	144500	140722230	2855	2855	2855	2855	0
308	20231103	144400	140722230	2855	2855	2855	2855	9
309	20231103	144300	140696535	2855	2855	2855	2855	89
310	20231103	144200	140442440	2855	2855	2855	2855	0
311	20231103	144100	140442440	2855	2855	2855	2855	0
312	20231103	144000	140442440	2855	2855	2855	2855	0
313	20231103	143900	140442440	2855	2855	2855	2855	0
314	20231103	143800	140442440	2855	2855	2855	2855	0
315	20231103	143700	140442440	2855	2855	2855	2855	0
316	20231103	143600	140442440	2855	2855	2855	2855	0
317	20231103	143500	140442440	2855	2855	2855	2855	0
318	20231103	143400	140442440	2855	2855	2855	2855	0
319	20231103	143300	140442440	2855	2855	2855	2855	0
320	20231103	143200	140442440	2855	2855	2855	2855	0
321	20231103	143100	140442440	2855	2855	2855	2855	196
322	20231103	143000	139882860	2850	2850	2850	2850	0
323	20231103	142900	139882860	2850	2850	2850	2850	0
324	20231103	142800	139882860	2850	2850	2850	2850	0
325	20231103	142700	139882860	2850	2850	2850	2850	0
326	20231103	142600	139882860	2850	2850	2850	2850	0
327	20231103	142500	139882860	2850	2850	2850	2850	0
328	20231103	142400	139882860	2850	2850	2850	2850	2
329	20231103	142300	139877160	2850	2850	2850	2850	0
330	20231103	142200	139877160	2850	2850	2850	2850	10
331	20231103	142100	139848660	2850	2850	2850	2850	10
332	20231103	142000	139820160	2855	2850	2855	2850	14
333	20231103	141900	139780240	2850	2850	2850	2850	10
334	20231103	141800	139751740	2850	2850	2850	2850	48
335	20231103	141700	139614940	2850	2850	2850	2850	110
336	20231103	141600	139301440	2850	2850	2850	2850	0
337	20231103	141500	139301440	2850	2850	2850	2850	0
338	20231103	141400	139301440	2850	2850	2850	2850	0
339	20231103	141300	139301440	2850	2850	2850	2850	0
340	20231103	141200	139301440	2850	2850	2850	2850	24
341	20231103	141100	139233040	2850	2850	2850	2850	22
342	20231103	141000	139170340	2850	2850	2850	2850	2
343	20231103	140900	139164640	2850	2850	2850	2850	11
344	20231103	140800	139133290	2850	2850	2850	2850	11
345	20231103	140700	139101940	2850	2850	2850	2850	0
346	20231103	140600	139101940	2850	2850	2850	2850	34
347	20231103	140500	139005040	2850	2850	2850	2850	11
348	20231103	140400	138973690	2850	2850	2850	2850	205
349	20231103	140300	138389440	2850	2850	2850	2850	22
350	20231103	140200	138326740	2850	2850	2850	2850	0
351	20231103	140100	138326740	2850	2850	2850	2850	0
352	20231103	140000	138326740	2850	2850	2850	2850	0
353	20231103	135900	138326740	2850	2850	2850	2850	300
354	20231103	135800	137471740	2850	2850	2850	2850	0
355	20231103	135700	137471740	2850	2850	2850	2850	0
356	20231103	135600	137471740	2850	2850	2850	2850	0
357	20231103	135500	137471740	2850	2850	2850	2850	0
358	20231103	135400	137471740	2850	2850	2850	2850	0
359	20231103	135300	137471740	2850	2850	2850	2850	0
360	20231103	135200	137471740	2850	2850	2850	2850	0
361	20231103	135100	137471740	2850	2850	2850	2850	0
362	20231103	135000	137471740	2850	2850	2850	2850	0
363	20231103	134900	137471740	2850	2850	2850	2850	0
364	20231103	134800	137471740	2850	2850	2850	2850	0
365	20231103	134700	137471740	2850	2850	2850	2850	0
366	20231103	134600	137471740	2850	2850	2850	2850	1
367	20231103	134500	137468890	2850	2850	2850	2850	0
368	20231103	134400	137468890	2850	2850	2850	2850	0
369	20231103	134300	137468890	2850	2850	2850	2850	1002
370	20231103	134200	134613190	2850	2850	2850	2850	0
371	20231103	134100	134613190	2850	2850	2850	2850	0
372	20231103	134000	134613190	2850	2850	2850	2850	0
373	20231103	133900	134613190	2850	2850	2850	2850	0
374	20231103	133800	134613190	2850	2850	2850	2850	0
375	20231103	133700	134613190	2850	2850	2850	2850	0
376	20231103	133600	134613190	2850	2850	2850	2850	0
377	20231103	133500	134613190	2850	2850	2850	2850	0
378	20231103	133400	134613190	2850	2850	2850	2850	0
379	20231103	133300	134613190	2850	2850	2850	2850	400
380	20231103	133200	133473190	2850	2850	2850	2850	0
381	20231103	133100	133473190	2850	2860	2865	2850	1287
382	20231103	133000	129789280	2860	2860	2860	2860	1475
383	20231103	132900	125570780	2860	2860	2860	2860	0
384	20231103	132800	125570780	2860	2860	2860	2860	0
385	20231103	132700	125570780	2860	2860	2860	2860	0
386	20231103	132600	125570780	2860	2855	2860	2855	200
387	20231103	132500	124999135	2855	2855	2855	2855	0
388	20231103	132400	124999135	2855	2855	2855	2855	0
389	20231103	132300	124999135	2855	2855	2855	2855	0
390	20231103	132200	124999135	2855	2855	2855	2855	2
391	20231103	132100	124993425	2855	2855	2855	2855	0
392	20231103	132000	124993425	2855	2855	2855	2855	0
393	20231103	131900	124993425	2855	2855	2855	2855	21
394	20231103	131800	124933470	2855	2855	2855	2855	5
395	20231103	131700	124919195	2855	2855	2855	2855	12
396	20231103	131600	124884935	2850	2850	2850	2850	0
397	20231103	131500	124884935	2850	2850	2850	2850	1
398	20231103	131400	124882085	2850	2850	2850	2850	0
399	20231103	131300	124882085	2850	2850	2850	2850	51
400	20231103	131200	124736735	2850	2850	2850	2850	0
401	20231103	131100	124736735	2850	2850	2850	2850	0
402	20231103	131000	124736735	2850	2850	2850	2850	0
403	20231103	130900	124736735	2850	2850	2850	2850	0
404	20231103	130800	124736735	2850	2860	2860	2850	100
405	20231103	130700	124450745	2855	2855	2855	2855	0
406	20231103	130600	124450745	2855	2855	2855	2855	101
407	20231103	130500	124162390	2850	2850	2850	2850	0
408	20231103	130400	124162390	2850	2850	2850	2850	0
409	20231103	130300	124162390	2850	2850	2850	2850	0
410	20231103	130200	124162390	2850	2850	2850	2850	0
411	20231103	130100	124162390	2850	2850	2850	2850	12
412	20231103	130000	124128190	2850	2850	2850	2850	0
413	20231103	125900	124128190	2850	2850	2850	2850	27
414	20231103	125800	124051240	2860	2860	2860	2860	0
415	20231103	125700	124051240	2860	2860	2860	2860	0
416	20231103	125600	124051240	2860	2860	2860	2860	67
417	20231103	125500	123859620	2860	2860	2860	2860	0
418	20231103	125400	123859620	2860	2860	2860	2860	1
419	20231103	125300	123856760	2865	2860	2865	2860	25
420	20231103	125200	123785175	2850	2860	2860	2850	4
421	20231103	125100	123773750	2860	2860	2860	2860	0
422	20231103	125000	123773750	2860	2860	2860	2860	0
423	20231103	124900	123773750	2860	2860	2860	2860	29
424	20231103	124800	123690810	2850	2850	2850	2850	1
425	20231103	124700	123687960	2860	2860	2860	2860	1
426	20231103	124600	123685100	2855	2855	2855	2855	96
427	20231103	124500	123411020	2855	2855	2855	2855	0
428	20231103	124400	123411020	2855	2855	2855	2855	600
429	20231103	124300	121698020	2855	2855	2855	2855	0
430	20231103	124200	121698020	2855	2855	2855	2855	500
431	20231103	124100	120270520	2855	2855	2855	2855	0
432	20231103	124000	120270520	2855	2855	2855	2855	0
433	20231103	123900	120270520	2855	2855	2855	2855	0
434	20231103	123800	120270520	2855	2855	2855	2855	0
435	20231103	123700	120270520	2855	2855	2855	2855	0
436	20231103	123600	120270520	2855	2855	2855	2855	10
437	20231103	123500	120241970	2855	2855	2855	2855	0
438	20231103	123400	120241970	2855	2855	2855	2855	1
439	20231103	123300	120239115	2870	2870	2870	2870	0
440	20231103	123200	120239115	2870	2870	2870	2870	0
441	20231103	123100	120239115	2870	2870	2870	2870	0
442	20231103	123000	120239115	2870	2870	2870	2870	0
443	20231103	122900	120239115	2870	2870	2870	2870	1
444	20231103	122800	120236245	2870	2870	2870	2870	0
445	20231103	122700	120236245	2870	2870	2870	2870	1
446	20231103	122600	120233375	2875	2875	2875	2875	0
447	20231103	122500	120233375	2875	2875	2875	2875	257
448	20231103	122400	119494500	2880	2880	2880	2880	0
449	20231103	122300	119494500	2880	2880	2880	2880	104
450	20231103	122200	119194980	2880	2880	2880	2880	0
451	20231103	122100	119194980	2880	2880	2880	2880	347
452	20231103	122000	118195620	2875	2875	2875	2875	1
453	20231103	121900	118192745	2875	2875	2875	2875	0
454	20231103	121800	118192745	2875	2875	2875	2875	2
455	20231103	121700	118186995	2880	2880	2880	2875	36
456	20231103	121600	118083335	2880	2885	2885	2880	17
457	20231103	121500	118034305	2885	2885	2885	2885	32
458	20231103	121400	117941985	2885	2880	2885	2880	14
459	20231103	121300	117901620	2880	2880	2880	2880	340
460	20231103	121200	116922420	2880	2875	2880	2875	302
461	20231103	121100	116053840	2875	2875	2875	2875	585
462	20231103	121000	114371965	2865	2865	2865	2865	20
463	20231103	120900	114314665	2870	2860	2870	2860	870
464	20231103	120800	111819845	2860	2860	2860	2860	0
465	20231103	120700	111819845	2860	2860	2860	2860	0
466	20231103	120600	111819845	2860	2860	2860	2860	0
467	20231103	120500	111819845	2860	2860	2860	2860	0
468	20231103	120400	111819845	2860	2860	2860	2860	0
469	20231103	120300	111819845	2860	2860	2860	2860	0
470	20231103	120200	111819845	2860	2860	2860	2860	0
471	20231103	120100	111819845	2860	2860	2860	2860	0
472	20231103	120000	111819845	2860	2860	2860	2860	0
473	20231103	115900	111819845	2860	2850	2860	2850	816
474	20231103	115800	109494085	2850	2850	2850	2850	0
475	20231103	115700	109494085	2850	2850	2850	2850	0
476	20231103	115600	109494085	2850	2850	2850	2850	0
477	20231103	115500	109494085	2850	2850	2850	2850	0
478	20231103	115400	109494085	2850	2850	2850	2850	45
479	20231103	115300	109365835	2850	2850	2850	2850	0
480	20231103	115200	109365835	2850	2860	2860	2850	1656
481	20231103	115100	104644845	2855	2855	2855	2855	710
482	20231103	115000	102617795	2855	2855	2855	2855	2
483	20231103	114900	102612085	2860	2860	2860	2860	0
484	20231103	114800	102612085	2860	2860	2860	2860	1
485	20231103	114700	102609225	2860	2860	2860	2860	0
486	20231103	114600	102609225	2860	2860	2860	2860	0
487	20231103	114500	102609225	2860	2860	2860	2860	0
488	20231103	114400	102609225	2860	2860	2860	2860	0
489	20231103	114300	102609225	2860	2860	2860	2860	0
490	20231103	114200	102609225	2860	2855	2860	2855	219
491	20231103	114100	101983820	2850	2850	2850	2850	0
492	20231103	114000	101983820	2850	2850	2850	2850	0
493	20231103	113900	101983820	2850	2850	2850	2850	1
494	20231103	113800	101980970	2855	2855	2855	2855	1
495	20231103	113700	101978115	2855	2855	2855	2855	0
496	20231103	113600	101978115	2855	2855	2855	2855	0
497	20231103	113500	101978115	2855	2855	2855	2855	0
498	20231103	113400	101978115	2855	2855	2855	2855	0
499	20231103	113300	101978115	2855	2855	2855	2855	0
500	20231103	113200	101978115	2855	2855	2855	2855	1520
501	20231103	113100	97638515	2860	2860	2860	2860	0
502	20231103	113000	97638515	2860	2860	2860	2860	259
503	20231103	112900	96897775	2855	2855	2855	2855	0
504	20231103	112800	96897775	2855	2855	2855	2855	2
505	20231103	112700	96892065	2855	2855	2855	2855	2
506	20231103	112600	96886355	2855	2855	2855	2855	500
507	20231103	112500	95458855	2860	2860	2860	2860	217
508	20231103	112400	94838235	2860	2860	2860	2860	94
509	20231103	112300	94569395	2860	2860	2860	2860	9
510	20231103	112200	94543655	2860	2860	2860	2860	0
511	20231103	112100	94543655	2860	2860	2860	2860	1
512	20231103	112000	94540795	2860	2860	2860	2860	0
513	20231103	111900	94540795	2860	2860	2860	2860	0
514	20231103	111800	94540795	2860	2860	2860	2860	2
515	20231103	111700	94535075	2855	2855	2855	2855	0
516	20231103	111600	94535075	2855	2855	2855	2855	0
517	20231103	111500	94535075	2855	2855	2855	2855	0
518	20231103	111400	94535075	2855	2855	2855	2855	0
519	20231103	111300	94535075	2855	2855	2855	2855	50
520	20231103	111200	94392325	2855	2865	2865	2855	1004
521	20231103	111100	91524305	2870	2870	2870	2870	0
522	20231103	111000	91524305	2870	2870	2870	2870	0
523	20231103	110900	91524305	2870	2870	2870	2870	0
524	20231103	110800	91524305	2870	2870	2870	2870	16
525	20231103	110700	91478385	2870	2870	2870	2870	1
526	20231103	110600	91475515	2865	2865	2865	2865	2
527	20231103	110500	91469785	2870	2870	2870	2870	0
528	20231103	110400	91469785	2870	2865	2870	2865	12
529	20231103	110300	91435355	2865	2865	2865	2865	0
530	20231103	110200	91435355	2865	2865	2865	2865	0
531	20231103	110100	91435355	2865	2865	2865	2865	20
532	20231103	110000	91378055	2870	2870	2870	2870	500
533	20231103	105900	89943055	2875	2875	2875	2875	26
534	20231103	105800	89868305	2885	2885	2885	2885	0
535	20231103	105700	89868305	2885	2885	2885	2885	50
536	20231103	105600	89724055	2885	2885	2885	2885	86
537	20231103	105500	89475945	2890	2890	2890	2890	0
538	20231103	105400	89475945	2890	2865	2890	2860	222
539	20231103	105300	88837325	2860	2860	2860	2860	1000
540	20231103	105200	85977325	2860	2855	2860	2855	107
541	20231103	105100	85671625	2855	2855	2855	2855	630
542	20231103	105000	83872975	2855	2855	2855	2855	0
543	20231103	104900	83872975	2855	2855	2855	2855	0
544	20231103	104800	83872975	2855	2855	2855	2855	6
545	20231103	104700	83855845	2855	2855	2855	2855	7
546	20231103	104600	83835860	2860	2860	2865	2860	15
547	20231103	104500	83792950	2865	2865	2865	2865	21
548	20231103	104400	83732785	2865	2865	2865	2865	0
549	20231103	104300	83732785	2865	2840	2865	2840	3805
550	20231103	104200	72882680	2825	2825	2825	2825	0
551	20231103	104100	72882680	2825	2825	2825	2825	0
552	20231103	104000	72882680	2825	2825	2825	2825	0
553	20231103	103900	72882680	2825	2825	2825	2825	0
554	20231103	103800	72882680	2825	2825	2825	2825	0
555	20231103	103700	72882680	2825	2825	2825	2825	0
556	20231103	103600	72882680	2825	2825	2825	2825	0
557	20231103	103500	72882680	2825	2825	2825	2825	0
558	20231103	103400	72882680	2825	2825	2825	2825	0
559	20231103	103300	72882680	2825	2825	2825	2825	0
560	20231103	103200	72882680	2825	2825	2825	2825	0
561	20231103	103100	72882680	2825	2830	2830	2825	221
562	20231103	103000	72257855	2825	2825	2825	2825	0
563	20231103	102900	72257855	2825	2825	2825	2825	37
564	20231103	102800	72153330	2845	2835	2845	2825	1393
565	20231103	102700	68197380	2845	2845	2845	2845	0
566	20231103	102600	68197380	2845	2845	2845	2845	7
567	20231103	102500	68177465	2845	2845	2845	2845	1
568	20231103	102400	68174620	2850	2850	2850	2850	0
569	20231103	102300	68174620	2850	2855	2855	2850	2
570	20231103	102200	68168915	2855	2830	2855	2830	5617
571	20231103	102100	52197875	2830	2830	2830	2830	4
572	20231103	102000	52186555	2830	2830	2830	2830	0
573	20231103	101900	52186555	2830	2830	2830	2830	230
574	20231103	101800	51535655	2835	2835	2835	2835	0
575	20231103	101700	51535655	2835	2835	2835	2835	0
576	20231103	101600	51535655	2835	2835	2835	2835	0
577	20231103	101500	51535655	2835	2835	2835	2835	1
578	20231103	101400	51532820	2835	2835	2835	2835	1
579	20231103	101300	51529985	2835	2835	2835	2835	0
580	20231103	101200	51529985	2835	2835	2835	2835	1
581	20231103	101100	51527150	2835	2835	2835	2835	18
582	20231103	101000	51476120	2835	2835	2835	2835	0
583	20231103	100900	51476120	2835	2835	2835	2835	23
584	20231103	100800	51410915	2840	2840	2840	2840	0
585	20231103	100700	51410915	2840	2840	2840	2840	0
586	20231103	100600	51410915	2840	2840	2840	2840	30
587	20231103	100500	51325715	2840	2830	2840	2830	796
588	20231103	100400	49073025	2825	2825	2825	2825	140
589	20231103	100300	48677525	2820	2820	2820	2820	1
590	20231103	100200	48674705	2820	2820	2820	2820	1
591	20231103	100100	48671885	2825	2825	2825	2825	891
592	20231103	100000	46154810	2825	2815	2825	2815	1051
593	20231103	095900	43189750	2805	2795	2805	2795	2122
594	20231103	095800	37242855	2790	2790	2790	2790	88
595	20231103	095700	36997335	2785	2785	2785	2785	3
596	20231103	095600	36988980	2785	2780	2785	2780	555
597	20231103	095500	35443510	2780	2770	2780	2770	254
598	20231103	095400	34738940	2770	2775	2775	2770	60
599	20231103	095300	34572655	2780	2780	2780	2780	1
600	20231103	095200	34569875	2780	2780	2780	2780	0
601	20231103	095100	34569875	2780	2780	2780	2780	0
602	20231103	095000	34569875	2780	2785	2785	2780	246
603	20231103	094900	33885955	2785	2785	2785	2785	0
604	20231103	094800	33885955	2785	2785	2785	2785	0
605	20231103	094700	33885955	2785	2785	2785	2785	3
606	20231103	094600	33877600	2785	2785	2785	2785	0
607	20231103	094500	33877600	2785	2785	2785	2785	0
608	20231103	094400	33877600	2785	2790	2790	2785	194
609	20231103	094300	33337110	2790	2790	2790	2790	15
610	20231103	094200	33295260	2795	2795	2795	2795	0
611	20231103	094100	33295260	2795	2795	2795	2795	5
612	20231103	094000	33281285	2795	2795	2795	2795	0
613	20231103	093900	33281285	2795	2795	2795	2795	0
614	20231103	093800	33281285	2795	2795	2795	2795	250
615	20231103	093700	32582535	2800	2800	2800	2800	0
616	20231103	093600	32582535	2800	2800	2800	2800	43
617	20231103	093500	32462135	2795	2800	2800	2795	13
618	20231103	093400	32425770	2800	2800	2800	2790	16
619	20231103	093300	32381100	2795	2795	2795	2795	6
620	20231103	093200	32364330	2805	2805	2805	2805	1
621	20231103	093100	32361525	2785	2785	2785	2785	200
622	20231103	093000	31804525	2785	2785	2785	2785	0
623	20231103	092900	31804525	2785	2785	2785	2785	0
624	20231103	092800	31804525	2785	2790	2790	2785	102
625	20231103	092700	31520355	2790	2790	2790	2790	0
626	20231103	092600	31520355	2790	2790	2790	2790	0
627	20231103	092500	31520355	2790	2790	2790	2790	0
628	20231103	092400	31520355	2790	2790	2790	2790	0
629	20231103	092300	31520355	2790	2790	2790	2790	0
630	20231103	092200	31520355	2790	2790	2790	2790	50
631	20231103	092100	31380855	2790	2790	2790	2790	0
632	20231103	092000	31380855	2790	2795	2795	2775	322
633	20231103	091900	30482555	2800	2800	2800	2800	205
634	20231103	091800	29908555	2795	2795	2795	2795	0
635	20231103	091700	29908555	2795	2795	2795	2795	400
636	20231103	091600	28790555	2805	2810	2810	2805	160
637	20231103	091500	28341745	2810	2805	2810	2805	205
638	20231103	091400	27766170	2805	2810	2820	2805	710
639	20231103	091300	25774585	2800	2795	2825	2795	666
640	20231103	091200	23904760	2795	2780	2795	2775	313
641	20231103	091100	23035160	2800	2800	2800	2800	6
642	20231103	091000	23018360	2775	2800	2800	2775	269
643	20231103	090900	22270495	2785	2805	2810	2785	430
644	20231103	090800	21066670	2810	2810	2810	2805	257
645	20231103	090700	20344810	2825	2820	2825	2820	6
646	20231103	090600	20327885	2820	2800	2820	2800	693
647	20231103	090500	18376725	2820	2810	2820	2705	3382
648	20231103	090400	8984750	2810	2830	2830	2810	386
649	20231103	090300	7898260	2820	2830	2830	2820	802
650	20231103	090200	5629350	2830	2840	2840	2830	1552
651	20231103	090100	1226870	2835	2835	2835	2835	0
652	20231103	090000	1226870	2835	2855	2855	2835	431