KissMeData/115440/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201100	311572660	6960	6960	6960	6960	237
3	20231102	201000	311572660	6960	6960	6960	6960	0
4	20231102	200900	311572660	6960	6960	6960	6960	0
5	20231102	200800	311572660	6960	6960	6960	6960	0
6	20231102	200700	311572660	6960	6960	6960	6960	0
7	20231102	200600	311572660	6960	6960	6960	6960	0
8	20231102	200500	311572660	6960	6960	6960	6960	0
9	20231102	200400	311572660	6960	6960	6960	6960	0
10	20231102	200300	311572660	6960	6960	6960	6960	0
11	20231102	200200	311572660	6960	6960	6960	6960	0
12	20231102	200100	311572660	6960	6960	6960	6960	0
13	20231102	200000	311572660	6960	6960	6960	6960	0
14	20231102	195900	311572660	6960	6960	6960	6960	0
15	20231102	195800	311572660	6960	6960	6960	6960	0
16	20231102	195700	311572660	6960	6960	6960	6960	0
17	20231102	195600	311572660	6960	6960	6960	6960	0
18	20231102	195500	311572660	6960	6960	6960	6960	0
19	20231102	195400	311572660	6960	6960	6960	6960	0
20	20231102	195300	311572660	6960	6960	6960	6960	0
21	20231102	195200	311572660	6960	6960	6960	6960	0
22	20231102	195100	311572660	6960	6960	6960	6960	0
23	20231102	195000	311572660	6960	6960	6960	6960	0
24	20231102	194900	311572660	6960	6960	6960	6960	0
25	20231102	194800	311572660	6960	6960	6960	6960	0
26	20231102	194700	311572660	6960	6960	6960	6960	0
27	20231102	194600	311572660	6960	6960	6960	6960	0
28	20231102	194500	311572660	6960	6960	6960	6960	0
29	20231102	194400	311572660	6960	6960	6960	6960	0
30	20231102	194300	311572660	6960	6960	6960	6960	0
31	20231102	194200	311572660	6960	6960	6960	6960	0
32	20231102	194100	311572660	6960	6960	6960	6960	237
33	20231102	194000	311572660	6960	6960	6960	6960	0
34	20231102	193900	311572660	6960	6960	6960	6960	0
35	20231102	193800	311572660	6960	6960	6960	6960	0
36	20231102	193700	311572660	6960	6960	6960	6960	0
37	20231102	193600	311572660	6960	6960	6960	6960	0
38	20231102	193500	311572660	6960	6960	6960	6960	0
39	20231102	193400	311572660	6960	6960	6960	6960	0
40	20231102	193300	311572660	6960	6960	6960	6960	0
41	20231102	193200	311572660	6960	6960	6960	6960	0
42	20231102	193100	311572660	6960	6960	6960	6960	0
43	20231102	193000	311572660	6960	6960	6960	6960	0
44	20231102	192900	311572660	6960	6960	6960	6960	0
45	20231102	192800	311572660	6960	6960	6960	6960	0
46	20231102	192700	311572660	6960	6960	6960	6960	0
47	20231102	192600	311572660	6960	6960	6960	6960	0
48	20231102	192500	311572660	6960	6960	6960	6960	0
49	20231102	192400	311572660	6960	6960	6960	6960	0
50	20231102	192300	311572660	6960	6960	6960	6960	0
51	20231102	192200	311572660	6960	6960	6960	6960	0
52	20231102	192100	311572660	6960	6960	6960	6960	0
53	20231102	192000	311572660	6960	6960	6960	6960	0
54	20231102	191900	311572660	6960	6960	6960	6960	0
55	20231102	191800	311572660	6960	6960	6960	6960	0
56	20231102	191700	311572660	6960	6960	6960	6960	0
57	20231102	191600	311572660	6960	6960	6960	6960	0
58	20231102	191500	311572660	6960	6960	6960	6960	0
59	20231102	191400	311572660	6960	6960	6960	6960	0
60	20231102	191300	311572660	6960	6960	6960	6960	0
61	20231102	191200	311572660	6960	6960	6960	6960	0
62	20231102	191100	311572660	6960	6960	6960	6960	237
63	20231102	191000	311572660	6960	6960	6960	6960	0
64	20231102	190900	311572660	6960	6960	6960	6960	0
65	20231102	190800	311572660	6960	6960	6960	6960	0
66	20231102	190700	311572660	6960	6960	6960	6960	0
67	20231102	190600	311572660	6960	6960	6960	6960	0
68	20231102	190500	311572660	6960	6960	6960	6960	0
69	20231102	190400	311572660	6960	6960	6960	6960	0
70	20231102	190300	311572660	6960	6960	6960	6960	0
71	20231102	190200	311572660	6960	6960	6960	6960	0
72	20231102	190100	311572660	6960	6960	6960	6960	0
73	20231102	190000	311572660	6960	6960	6960	6960	0
74	20231102	185900	311572660	6960	6960	6960	6960	0
75	20231102	185800	311572660	6960	6960	6960	6960	0
76	20231102	185700	311572660	6960	6960	6960	6960	0
77	20231102	185600	311572660	6960	6960	6960	6960	0
78	20231102	185500	311572660	6960	6960	6960	6960	0
79	20231102	185400	311572660	6960	6960	6960	6960	0
80	20231102	185300	311572660	6960	6960	6960	6960	0
81	20231102	185200	311572660	6960	6960	6960	6960	0
82	20231102	185100	311572660	6960	6960	6960	6960	0
83	20231102	185000	311572660	6960	6960	6960	6960	0
84	20231102	184900	311572660	6960	6960	6960	6960	0
85	20231102	184800	311572660	6960	6960	6960	6960	0
86	20231102	184700	311572660	6960	6960	6960	6960	0
87	20231102	184600	311572660	6960	6960	6960	6960	0
88	20231102	184500	311572660	6960	6960	6960	6960	0
89	20231102	184400	311572660	6960	6960	6960	6960	0
90	20231102	184300	311572660	6960	6960	6960	6960	0
91	20231102	184200	311572660	6960	6960	6960	6960	0
92	20231102	184100	311572660	6960	6960	6960	6960	237
93	20231102	184000	311572660	6960	6960	6960	6960	0
94	20231102	183900	311572660	6960	6960	6960	6960	0
95	20231102	183800	311572660	6960	6960	6960	6960	0
96	20231102	183700	311572660	6960	6960	6960	6960	0
97	20231102	183600	311572660	6960	6960	6960	6960	0
98	20231102	183500	311572660	6960	6960	6960	6960	0
99	20231102	183400	311572660	6960	6960	6960	6960	0
100	20231102	183300	311572660	6960	6960	6960	6960	0
101	20231102	183200	311572660	6960	6960	6960	6960	0
102	20231102	183100	311572660	6960	6960	6960	6960	0
103	20231102	183000	311572660	6960	6960	6960	6960	0
104	20231102	182900	311572660	6960	6960	6960	6960	0
105	20231102	182800	311572660	6960	6960	6960	6960	0
106	20231102	182700	311572660	6960	6960	6960	6960	0
107	20231102	182600	311572660	6960	6960	6960	6960	0
108	20231102	182500	311572660	6960	6960	6960	6960	0
109	20231102	182400	311572660	6960	6960	6960	6960	0
110	20231102	182300	311572660	6960	6960	6960	6960	0
111	20231102	182200	311572660	6960	6960	6960	6960	0
112	20231102	182100	311572660	6960	6960	6960	6960	0
113	20231102	182000	311572660	6960	6960	6960	6960	0
114	20231102	181900	311572660	6960	6960	6960	6960	0
115	20231102	181800	311572660	6960	6960	6960	6960	0
116	20231102	181700	311572660	6960	6960	6960	6960	0
117	20231102	181600	311572660	6960	6960	6960	6960	0
118	20231102	181500	311572660	6960	6960	6960	6960	0
119	20231102	181400	311572660	6960	6960	6960	6960	0
120	20231102	181300	311572660	6960	6960	6960	6960	0
121	20231102	181200	311572660	6960	6960	6960	6960	0
122	20231102	181100	311572660	6960	6960	6960	6960	237
123	20231102	181000	311572660	6960	6960	6960	6960	0
124	20231102	180900	311572660	6960	6960	6960	6960	0
125	20231102	180800	311572660	6960	6960	6960	6960	0
126	20231102	180700	311572660	6960	6960	6960	6960	0
127	20231102	180600	311572660	6960	6960	6960	6960	0
128	20231102	180500	311572660	6960	6960	6960	6960	0
129	20231102	180400	311572660	6960	6960	6960	6960	0
130	20231102	180300	311572660	6960	6960	6960	6960	0
131	20231102	180200	311572660	6960	6960	6960	6960	0
132	20231102	180100	311572660	6960	6960	6960	6960	0
133	20231102	180000	311572660	6960	6960	6960	6960	0
134	20231102	175900	311572660	6960	6960	6960	6960	0
135	20231102	175800	311572660	6960	6960	6960	6960	0
136	20231102	175700	311572660	6960	6960	6960	6960	0
137	20231102	175600	311572660	6960	6960	6960	6960	0
138	20231102	175500	311572660	6960	6960	6960	6960	0
139	20231102	175400	311572660	6960	6960	6960	6960	0
140	20231102	175300	311572660	6960	6960	6960	6960	0
141	20231102	175200	311572660	6960	6960	6960	6960	0
142	20231102	175100	311572660	6960	6960	6960	6960	0
143	20231102	175000	311572660	6960	6960	6960	6960	0
144	20231102	174900	311572660	6960	6960	6960	6960	0
145	20231102	174800	311572660	6960	6960	6960	6960	0
146	20231102	174700	311572660	6960	6960	6960	6960	0
147	20231102	174600	311572660	6960	6960	6960	6960	0
148	20231102	174500	311572660	6960	6960	6960	6960	0
149	20231102	174400	311572660	6960	6960	6960	6960	0
150	20231102	174300	311572660	6960	6960	6960	6960	0
151	20231102	174200	311572660	6960	6960	6960	6960	0
152	20231102	174100	311572660	6960	6960	6960	6960	237
153	20231102	174000	311572660	6960	6960	6960	6960	0
154	20231102	173900	311572660	6960	6960	6960	6960	0
155	20231102	173800	311572660	6960	6960	6960	6960	0
156	20231102	173700	311572660	6960	6960	6960	6960	0
157	20231102	173600	311572660	6960	6960	6960	6960	0
158	20231102	173500	311572660	6960	6960	6960	6960	0
159	20231102	173400	311572660	6960	6960	6960	6960	0
160	20231102	173300	311572660	6960	6960	6960	6960	0
161	20231102	173200	311572660	6960	6960	6960	6960	0
162	20231102	173100	311572660	6960	6960	6960	6960	0
163	20231102	173000	311572660	6960	6960	6960	6960	0
164	20231102	172900	311572660	6960	6960	6960	6960	0
165	20231102	172800	311572660	6960	6960	6960	6960	0
166	20231102	172700	311572660	6960	6960	6960	6960	0
167	20231102	172600	311572660	6960	6960	6960	6960	0
168	20231102	172500	311572660	6960	6960	6960	6960	0
169	20231102	172400	311572660	6960	6960	6960	6960	0
170	20231102	172300	311572660	6960	6960	6960	6960	0
171	20231102	172200	311572660	6960	6960	6960	6960	0
172	20231102	172100	311572660	6960	6960	6960	6960	0
173	20231102	172000	311572660	6960	6960	6960	6960	0
174	20231102	171900	311572660	6960	6960	6960	6960	0
175	20231102	171800	311572660	6960	6960	6960	6960	0
176	20231102	171700	311572660	6960	6960	6960	6960	0
177	20231102	171600	311572660	6960	6960	6960	6960	0
178	20231102	171500	311572660	6960	6960	6960	6960	0
179	20231102	171400	311572660	6960	6960	6960	6960	0
180	20231102	171300	311572660	6960	6960	6960	6960	0
181	20231102	171200	311572660	6960	6960	6960	6960	0
182	20231102	171100	311572660	6960	6960	6960	6960	237
183	20231102	171000	311572660	6960	6960	6960	6960	0
184	20231102	170900	311572660	6960	6960	6960	6960	0
185	20231102	170800	311572660	6960	6960	6960	6960	0
186	20231102	170700	311572660	6960	6960	6960	6960	0
187	20231102	170600	311572660	6960	6960	6960	6960	0
188	20231102	170500	311572660	6960	6960	6960	6960	0
189	20231102	170400	311572660	6960	6960	6960	6960	0
190	20231102	170300	311572660	6960	6960	6960	6960	0
191	20231102	170200	311572660	6960	6960	6960	6960	0
192	20231102	170100	311572660	6960	6960	6960	6960	0
193	20231102	170000	311572660	6960	6960	6960	6960	0
194	20231102	165900	311572660	6960	6960	6960	6960	0
195	20231102	165800	311572660	6960	6960	6960	6960	0
196	20231102	165700	311572660	6960	6960	6960	6960	0
197	20231102	165600	311572660	6960	6960	6960	6960	0
198	20231102	165500	311572660	6960	6960	6960	6960	0
199	20231102	165400	311572660	6960	6960	6960	6960	0
200	20231102	165300	311572660	6960	6960	6960	6960	0
201	20231102	165200	311572660	6960	6960	6960	6960	0
202	20231102	165100	311572660	6960	6960	6960	6960	0
203	20231102	165000	311572660	6960	6960	6960	6960	0
204	20231102	164900	311572660	6960	6960	6960	6960	0
205	20231102	164800	311572660	6960	6960	6960	6960	0
206	20231102	164700	311572660	6960	6960	6960	6960	0
207	20231102	164600	311572660	6960	6960	6960	6960	0
208	20231102	164500	311572660	6960	6960	6960	6960	0
209	20231102	164400	311572660	6960	6960	6960	6960	0
210	20231102	164300	311572660	6960	6960	6960	6960	0
211	20231102	164200	311572660	6960	6960	6960	6960	0
212	20231102	164100	311572660	6960	6960	6960	6960	237
213	20231102	164000	311572660	6960	6960	6960	6960	0
214	20231102	163900	311572660	6960	6960	6960	6960	0
215	20231102	163800	311572660	6960	6960	6960	6960	0
216	20231102	163700	311572660	6960	6960	6960	6960	0
217	20231102	163600	311572660	6960	6960	6960	6960	0
218	20231102	163500	311572660	6960	6960	6960	6960	0
219	20231102	163400	311572660	6960	6960	6960	6960	0
220	20231102	163300	311572660	6960	6960	6960	6960	0
221	20231102	163200	311572660	6960	6960	6960	6960	0
222	20231102	163100	311572660	6960	6960	6960	6960	0
223	20231102	163000	311572660	6960	6960	6960	6960	0
224	20231102	162900	311572660	6960	6960	6960	6960	0
225	20231102	162800	311572660	6960	6960	6960	6960	0
226	20231102	162700	311572660	6960	6960	6960	6960	0
227	20231102	162600	311572660	6960	6960	6960	6960	0
228	20231102	162500	311572660	6960	6960	6960	6960	0
229	20231102	162400	311572660	6960	6960	6960	6960	0
230	20231102	162300	311572660	6960	6960	6960	6960	0
231	20231102	162200	311572660	6960	6960	6960	6960	0
232	20231102	162100	311572660	6960	6960	6960	6960	0
233	20231102	162000	311572660	6960	6960	6960	6960	0
234	20231102	161900	311572660	6960	6960	6960	6960	0
235	20231102	161800	311572660	6960	6960	6960	6960	0
236	20231102	161700	311572660	6960	6960	6960	6960	0
237	20231102	161600	311572660	6960	6960	6960	6960	0
238	20231102	161500	311572660	6960	6960	6960	6960	0
239	20231102	161400	311572660	6960	6960	6960	6960	0
240	20231102	161300	311572660	6960	6960	6960	6960	0
241	20231102	161200	311572660	6960	6960	6960	6960	0
242	20231102	161100	311572660	6960	6960	6960	6960	237
243	20231102	161000	311572660	6960	6960	6960	6960	0
244	20231102	160900	311572660	6960	6960	6960	6960	0
245	20231102	160800	311572660	6960	6960	6960	6960	0
246	20231102	160700	311572660	6960	6960	6960	6960	0
247	20231102	160600	311572660	6960	6960	6960	6960	0
248	20231102	160500	311572660	6960	6960	6960	6960	0
249	20231102	160400	311572660	6960	6960	6960	6960	0
250	20231102	160300	311572660	6960	6960	6960	6960	0
251	20231102	160200	311572660	6960	6960	6960	6960	0
252	20231102	160100	311572660	6960	6960	6960	6960	0
253	20231102	160000	311572660	6960	6960	6960	6960	0
254	20231102	155900	311572660	6960	6960	6960	6960	0
255	20231102	155800	311572660	6960	6960	6960	6960	0
256	20231102	155700	311572660	6960	6960	6960	6960	0
257	20231102	155600	311572660	6960	6960	6960	6960	0
258	20231102	155500	311572660	6960	6960	6960	6960	0
259	20231102	155400	311572660	6960	6960	6960	6960	0
260	20231102	155300	311572660	6960	6960	6960	6960	0
261	20231102	155200	311572660	6960	6960	6960	6960	0
262	20231102	155100	311572660	6960	6960	6960	6960	0
263	20231102	155000	311572660	6960	6960	6960	6960	0
264	20231102	154900	311572660	6960	6960	6960	6960	0
265	20231102	154800	311572660	6960	6960	6960	6960	0
266	20231102	154700	311572660	6960	6960	6960	6960	0
267	20231102	154600	311572660	6960	6960	6960	6960	0
268	20231102	154500	311572660	6960	6960	6960	6960	0
269	20231102	154400	311572660	6960	6960	6960	6960	0
270	20231102	154300	311572660	6960	6960	6960	6960	0
271	20231102	154200	311572660	6960	6960	6960	6960	0
272	20231102	154100	311572660	6960	6960	6960	6960	237
273	20231102	154000	311572660	6960	6960	6960	6960	0
274	20231102	153900	311572660	6960	6960	6960	6960	0
275	20231102	153800	311572660	6960	6960	6960	6960	0
276	20231102	153700	311572660	6960	6960	6960	6960	0
277	20231102	153600	311572660	6960	6960	6960	6960	0
278	20231102	153500	311572660	6960	6960	6960	6960	0
279	20231102	153400	311572660	6960	6960	6960	6960	0
280	20231102	153300	311572660	6960	6960	6960	6960	0
281	20231102	153200	311572660	6960	6960	6960	6960	0
282	20231102	153100	311572660	6960	6960	6960	6960	0
283	20231102	153000	311572660	6960	6960	6960	6960	237
284	20231102	152900	309923140	6930	6930	6930	6930	0
285	20231102	152800	309923140	6930	6930	6930	6930	0
286	20231102	152700	309923140	6930	6930	6930	6930	0
287	20231102	152600	309923140	6930	6930	6930	6930	0
288	20231102	152500	309923140	6930	6930	6930	6930	0
289	20231102	152400	309923140	6930	6930	6930	6930	0
290	20231102	152300	309923140	6930	6930	6930	6930	0
291	20231102	152200	309923140	6930	6930	6930	6930	0
292	20231102	152100	309923140	6930	6930	6930	6930	0
293	20231102	152000	309923140	6930	6930	6930	6930	0
294	20231102	151900	309923140	6930	6930	6930	6930	0
295	20231102	151800	309923140	6930	6930	6930	6930	878
296	20231102	151700	303838600	6920	6920	6920	6920	1
297	20231102	151600	303831680	6970	6970	6970	6970	0
298	20231102	151500	303831680	6970	6970	6970	6970	0
299	20231102	151400	303831680	6970	6970	6970	6970	0
300	20231102	151300	303831680	6970	6970	6970	6970	0
301	20231102	151200	303831680	6970	6970	6970	6970	0
302	20231102	151100	303831680	6970	6970	6970	6970	0
303	20231102	151000	303831680	6970	6970	6970	6970	0
304	20231102	150900	303831680	6970	6960	6970	6960	215
305	20231102	150800	302335230	6950	6940	6950	6940	555
306	20231102	150700	298480020	6940	6940	6940	6940	40
307	20231102	150600	298202420	6940	6930	6940	6930	394
308	20231102	150500	295469400	6930	6930	6930	6930	0
309	20231102	150400	295469400	6930	6930	6930	6930	0
310	20231102	150300	295469400	6930	6930	6930	6930	0
311	20231102	150200	295469400	6930	6930	6930	6930	0
312	20231102	150100	295469400	6930	6930	6930	6930	0
313	20231102	150000	295469400	6930	6930	6930	6930	0
314	20231102	145900	295469400	6930	6930	6930	6930	0
315	20231102	145800	295469400	6930	6930	6930	6930	25
316	20231102	145700	295296150	6930	6930	6930	6930	0
317	20231102	145600	295296150	6930	6930	6930	6930	0
318	20231102	145500	295296150	6930	6930	6930	6930	0
319	20231102	145400	295296150	6930	6930	6930	6930	0
320	20231102	145300	295296150	6930	6930	6930	6930	0
321	20231102	145200	295296150	6930	6930	6930	6930	0
322	20231102	145100	295296150	6930	6930	6930	6930	0
323	20231102	145000	295296150	6930	6930	6930	6930	0
324	20231102	144900	295296150	6930	6910	6930	6910	694
325	20231102	144800	290495930	6920	6920	6920	6920	0
326	20231102	144700	290495930	6920	6920	6920	6920	0
327	20231102	144600	290495930	6920	6920	6920	6920	34
328	20231102	144500	290260650	6920	6920	6920	6920	5
329	20231102	144400	290226050	6920	6920	6920	6920	1
330	20231102	144300	290219130	6910	6910	6910	6910	238
331	20231102	144200	288574550	6910	6910	6910	6910	0
332	20231102	144100	288574550	6910	6910	6910	6910	0
333	20231102	144000	288574550	6910	6910	6910	6910	40
334	20231102	143900	288298150	6930	6930	6930	6930	0
335	20231102	143800	288298150	6930	6930	6930	6930	0
336	20231102	143700	288298150	6930	6930	6930	6930	0
337	20231102	143600	288298150	6930	6930	6930	6930	0
338	20231102	143500	288298150	6930	6930	6930	6930	0
339	20231102	143400	288298150	6930	6930	6930	6930	0
340	20231102	143300	288298150	6930	6930	6930	6930	0
341	20231102	143200	288298150	6930	6930	6930	6930	0
342	20231102	143100	288298150	6930	6920	6930	6920	280
343	20231102	143000	286358650	6930	6930	6930	6930	0
344	20231102	142900	286358650	6930	6930	6930	6930	0
345	20231102	142800	286358650	6930	6930	6930	6930	1
346	20231102	142700	286351720	6930	6930	6930	6930	1
347	20231102	142600	286344790	6880	6880	6880	6880	0
348	20231102	142500	286344790	6880	6880	6880	6880	0
349	20231102	142400	286344790	6880	6880	6880	6880	0
350	20231102	142300	286344790	6880	6880	6880	6880	0
351	20231102	142200	286344790	6880	6880	6880	6880	0
352	20231102	142100	286344790	6880	6880	6880	6880	156
353	20231102	142000	285271510	6880	6890	6890	6880	100
354	20231102	141900	284583250	6900	6900	6900	6900	0
355	20231102	141800	284583250	6900	6900	6900	6900	0
356	20231102	141700	284583250	6900	6900	6900	6900	300
357	20231102	141600	282513250	6900	6900	6900	6900	0
358	20231102	141500	282513250	6900	6900	6900	6900	362
359	20231102	141400	280015450	6900	6900	6900	6900	0
360	20231102	141300	280015450	6900	6900	6900	6900	0
361	20231102	141200	280015450	6900	6900	6900	6900	0
362	20231102	141100	280015450	6900	6900	6900	6900	0
363	20231102	141000	280015450	6900	6900	6900	6900	0
364	20231102	140900	280015450	6900	6920	6920	6900	584
365	20231102	140800	275985280	6920	6920	6920	6920	1
366	20231102	140700	275978360	6950	6950	6950	6950	2
367	20231102	140600	275964460	6950	6950	6950	6950	0
368	20231102	140500	275964460	6950	6950	6950	6950	5
369	20231102	140400	275929710	6950	6950	6950	6950	10
370	20231102	140300	275860210	6970	6930	6970	6930	1440
371	20231102	140200	265838840	6930	6930	6930	6930	0
372	20231102	140100	265838840	6930	6930	6930	6930	0
373	20231102	140000	265838840	6930	6930	6930	6930	0
374	20231102	135900	265838840	6930	6930	6930	6930	0
375	20231102	135800	265838840	6930	6930	6930	6930	0
376	20231102	135700	265838840	6930	6930	6930	6930	0
377	20231102	135600	265838840	6930	6930	6930	6930	0
378	20231102	135500	265838840	6930	6930	6930	6930	0
379	20231102	135400	265838840	6930	6930	6930	6930	0
380	20231102	135300	265838840	6930	6930	6930	6930	0
381	20231102	135200	265838840	6930	6930	6930	6930	0
382	20231102	135100	265838840	6930	6930	6930	6930	0
383	20231102	135000	265838840	6930	6930	6930	6930	0
384	20231102	134900	265838840	6930	6930	6930	6930	0
385	20231102	134800	265838840	6930	6930	6930	6930	0
386	20231102	134700	265838840	6930	6930	6930	6930	0
387	20231102	134600	265838840	6930	6930	6930	6930	0
388	20231102	134500	265838840	6930	6930	6930	6930	0
389	20231102	134400	265838840	6930	6930	6930	6930	20
390	20231102	134300	265700240	6910	6910	6910	6910	0
391	20231102	134200	265700240	6910	6910	6910	6910	1
392	20231102	134100	265693330	6900	6900	6900	6900	0
393	20231102	134000	265693330	6900	6900	6900	6900	0
394	20231102	133900	265693330	6900	6900	6900	6900	0
395	20231102	133800	265693330	6900	6900	6900	6900	0
396	20231102	133700	265693330	6900	6900	6900	6900	1
397	20231102	133600	265686430	6900	6910	6910	6900	40
398	20231102	133500	265410360	6910	6910	6910	6910	0
399	20231102	133400	265410360	6910	6910	6910	6910	0
400	20231102	133300	265410360	6910	6910	6910	6910	0
401	20231102	133200	265410360	6910	6910	6910	6910	0
402	20231102	133100	265410360	6910	6910	6910	6910	0
403	20231102	133000	265410360	6910	6910	6910	6910	0
404	20231102	132900	265410360	6910	6910	6910	6910	1
405	20231102	132800	265403450	6900	6900	6900	6900	0
406	20231102	132700	265403450	6900	6900	6900	6900	0
407	20231102	132600	265403450	6900	6900	6900	6900	0
408	20231102	132500	265403450	6900	6900	6900	6900	0
409	20231102	132400	265403450	6900	6950	6950	6900	2
410	20231102	132300	265389600	6900	6900	6900	6900	0
411	20231102	132200	265389600	6900	6900	6900	6900	0
412	20231102	132100	265389600	6900	6900	6900	6900	0
413	20231102	132000	265389600	6900	6900	6900	6900	0
414	20231102	131900	265389600	6900	6900	6900	6900	0
415	20231102	131800	265389600	6900	6900	6900	6900	0
416	20231102	131700	265389600	6900	6900	6900	6900	0
417	20231102	131600	265389600	6900	6900	6900	6900	100
418	20231102	131500	264699600	6900	6900	6900	6900	1500
419	20231102	131400	254349600	6900	6940	6940	6900	111
420	20231102	131300	253581260	6900	6900	6900	6900	0
421	20231102	131200	253581260	6900	6900	6900	6900	15
422	20231102	131100	253477760	6900	6900	6900	6900	0
423	20231102	131000	253477760	6900	6900	6900	6900	0
424	20231102	130900	253477760	6900	6900	6900	6900	0
425	20231102	130800	253477760	6900	6900	6900	6900	0
426	20231102	130700	253477760	6900	6900	6900	6900	0
427	20231102	130600	253477760	6900	6900	6900	6900	0
428	20231102	130500	253477760	6900	6900	6900	6900	0
429	20231102	130400	253477760	6900	6900	6900	6900	0
430	20231102	130300	253477760	6900	6900	6900	6900	0
431	20231102	130200	253477760	6900	6900	6900	6900	0
432	20231102	130100	253477760	6900	6900	6900	6900	7
433	20231102	130000	253429460	6950	6950	6950	6950	12
434	20231102	125900	253346060	6910	6910	6910	6910	0
435	20231102	125800	253346060	6910	6910	6910	6910	0
436	20231102	125700	253346060	6910	6910	6910	6910	0
437	20231102	125600	253346060	6910	6910	6910	6910	12
438	20231102	125500	253263140	6910	6910	6910	6910	0
439	20231102	125400	253263140	6910	6910	6910	6910	0
440	20231102	125300	253263140	6910	6910	6910	6910	0
441	20231102	125200	253263140	6910	6910	6910	6910	0
442	20231102	125100	253263140	6910	6910	6910	6910	0
443	20231102	125000	253263140	6910	6910	6910	6910	0
444	20231102	124900	253263140	6910	6910	6910	6910	0
445	20231102	124800	253263140	6910	6910	6910	6910	100
446	20231102	124700	252572140	6910	6940	6940	6910	261
447	20231102	124600	250763800	6940	6940	6940	6940	3
448	20231102	124500	250742980	6940	6940	6940	6940	7
449	20231102	124400	250694400	6940	6940	6940	6940	7
450	20231102	124300	250645820	6940	6940	6940	6940	14
451	20231102	124200	250548660	6950	6950	6950	6950	50
452	20231102	124100	250201160	6950	6950	6950	6950	60
453	20231102	124000	249784160	6960	6960	6960	6960	0
454	20231102	123900	249784160	6960	6900	6960	6900	5
455	20231102	123800	249749540	6900	6900	6900	6900	3
456	20231102	123700	249728840	6900	6900	6900	6900	0
457	20231102	123600	249728840	6900	6900	6900	6900	0
458	20231102	123500	249728840	6900	6900	6900	6900	0
459	20231102	123400	249728840	6900	6900	6900	6900	1
460	20231102	123300	249721940	6960	6960	6960	6960	1
461	20231102	123200	249714980	6920	6920	6920	6920	0
462	20231102	123100	249714980	6920	6920	6920	6920	0
463	20231102	123000	249714980	6920	6920	6920	6920	0
464	20231102	122900	249714980	6920	6920	6920	6920	0
465	20231102	122800	249714980	6920	6920	6920	6920	0
466	20231102	122700	249714980	6920	6920	6920	6920	28
467	20231102	122600	249521220	6910	6910	6910	6910	15
468	20231102	122500	249417570	6900	6900	6900	6900	0
469	20231102	122400	249417570	6900	6900	6900	6900	2
470	20231102	122300	249403770	6900	6900	6900	6900	16
471	20231102	122200	249293370	6890	6890	6890	6890	0
472	20231102	122100	249293370	6890	6890	6890	6890	1
473	20231102	122000	249286480	6960	6960	6960	6960	0
474	20231102	121900	249286480	6960	6960	6960	6960	0
475	20231102	121800	249286480	6960	6960	6960	6960	0
476	20231102	121700	249286480	6960	6960	6960	6960	0
477	20231102	121600	249286480	6960	6960	6960	6960	0
478	20231102	121500	249286480	6960	6960	6960	6960	0
479	20231102	121400	249286480	6960	6960	6960	6960	20
480	20231102	121300	249147280	6960	6960	6960	6960	1
481	20231102	121200	249140320	6960	6960	6960	6960	0
482	20231102	121100	249140320	6960	6960	6960	6960	0
483	20231102	121000	249140320	6960	6960	6960	6960	0
484	20231102	120900	249140320	6960	6960	6960	6960	0
485	20231102	120800	249140320	6960	6960	6960	6960	1
486	20231102	120700	249133360	6960	6960	6960	6960	0
487	20231102	120600	249133360	6960	6960	6960	6960	0
488	20231102	120500	249133360	6960	6960	6960	6960	0
489	20231102	120400	249133360	6960	6960	6960	6960	0
490	20231102	120300	249133360	6960	6960	6960	6960	0
491	20231102	120200	249133360	6960	6960	6960	6960	1
492	20231102	120100	249126400	6850	6920	6920	6850	341
493	20231102	120000	246784740	6940	6940	6940	6940	0
494	20231102	115900	246784740	6940	6940	6940	6940	0
495	20231102	115800	246784740	6940	6940	6940	6940	0
496	20231102	115700	246784740	6940	6940	6940	6940	0
497	20231102	115600	246784740	6940	6940	6940	6940	1000
498	20231102	115500	239844740	6940	6940	6940	6940	1
499	20231102	115400	239837800	6950	6950	6950	6950	0
500	20231102	115300	239837800	6950	6950	6950	6950	0
501	20231102	115200	239837800	6950	6950	6950	6950	0
502	20231102	115100	239837800	6950	6950	6950	6950	0
503	20231102	115000	239837800	6950	6950	6950	6950	199
504	20231102	114900	238454750	6950	6950	6950	6950	0
505	20231102	114800	238454750	6950	6950	6950	6950	0
506	20231102	114700	238454750	6950	6950	6950	6950	100
507	20231102	114600	237759750	6960	6960	6960	6960	0
508	20231102	114500	237759750	6960	6960	6960	6960	0
509	20231102	114400	237759750	6960	6960	6960	6960	0
510	20231102	114300	237759750	6960	6970	6970	6960	20
511	20231102	114200	237620450	6960	6960	6960	6960	310
512	20231102	114100	235462850	6970	6970	6970	6970	234
513	20231102	114000	233831870	6980	6980	6980	6980	0
514	20231102	113900	233831870	6980	6980	6980	6980	0
515	20231102	113800	233831870	6980	6980	6980	6980	23
516	20231102	113700	233671330	6990	6990	6990	6990	0
517	20231102	113600	233671330	6990	6990	6990	6990	0
518	20231102	113500	233671330	6990	6990	6990	6990	0
519	20231102	113400	233671330	6990	6990	6990	6990	0
520	20231102	113300	233671330	6990	6990	6990	6990	0
521	20231102	113200	233671330	6990	6990	6990	6990	0
522	20231102	113100	233671330	6990	6990	6990	6990	0
523	20231102	113000	233671330	6990	6990	6990	6990	0
524	20231102	112900	233671330	6990	6990	6990	6990	0
525	20231102	112800	233671330	6990	6970	6990	6970	1300
526	20231102	112700	224602250	6970	6970	6970	6970	0
527	20231102	112600	224602250	6970	6970	6970	6970	7
528	20231102	112500	224553460	6970	6960	6970	6960	673
529	20231102	112400	219867650	6960	6960	6960	6960	0
530	20231102	112300	219867650	6960	6960	6960	6960	10
531	20231102	112200	219798050	6970	6970	6970	6970	0
532	20231102	112100	219798050	6970	6970	6970	6970	300
533	20231102	112000	217707050	6960	6960	6960	6960	0
534	20231102	111900	217707050	6960	6960	6960	6960	0
535	20231102	111800	217707050	6960	6960	6960	6960	0
536	20231102	111700	217707050	6960	6960	6960	6960	0
537	20231102	111600	217707050	6960	6960	6960	6960	1
538	20231102	111500	217700090	6960	6940	6960	6940	2343
539	20231102	111400	201406740	6940	6940	6940	6940	0
540	20231102	111300	201406740	6940	6940	6940	6940	0
541	20231102	111200	201406740	6940	6940	6940	6940	0
542	20231102	111100	201406740	6940	6940	6940	6940	500
543	20231102	111000	197936740	6940	6940	6940	6940	0
544	20231102	110900	197936740	6940	6940	6940	6940	0
545	20231102	110800	197936740	6940	6940	6940	6940	0
546	20231102	110700	197936740	6940	6940	6940	6940	0
547	20231102	110600	197936740	6940	6940	6940	6940	0
548	20231102	110500	197936740	6940	6940	6940	6940	1
549	20231102	110400	197929800	6940	6940	6940	6940	0
550	20231102	110300	197929800	6940	6940	6940	6940	100
551	20231102	110200	197235800	6940	6940	6940	6940	0
552	20231102	110100	197235800	6940	6940	6940	6940	0
553	20231102	110000	197235800	6940	6940	6940	6940	0
554	20231102	105900	197235800	6940	6940	6940	6940	0
555	20231102	105800	197235800	6940	6940	6940	6940	0
556	20231102	105700	197235800	6940	6940	6940	6940	0
557	20231102	105600	197235800	6940	6940	6940	6940	0
558	20231102	105500	197235800	6940	6940	6940	6940	0
559	20231102	105400	197235800	6940	6940	6940	6940	0
560	20231102	105300	197235800	6940	6940	6940	6940	0
561	20231102	105200	197235800	6940	6940	6940	6940	0
562	20231102	105100	197235800	6940	6930	6940	6840	1803
563	20231102	105000	184805300	6950	6910	6950	6910	1768
564	20231102	104900	172561960	6890	6890	6890	6890	0
565	20231102	104800	172561960	6890	6890	6890	6890	0
566	20231102	104700	172561960	6890	6890	6890	6890	0
567	20231102	104600	172561960	6890	6890	6890	6890	0
568	20231102	104500	172561960	6890	6890	6890	6890	0
569	20231102	104400	172561960	6890	6890	6890	6890	0
570	20231102	104300	172561960	6890	6890	6890	6890	0
571	20231102	104200	172561960	6890	6890	6890	6890	0
572	20231102	104100	172561960	6890	6890	6890	6890	300
573	20231102	104000	170494960	6830	6910	6910	6830	5349
574	20231102	103900	133813620	6940	6940	6940	6940	0
575	20231102	103800	133813620	6940	6940	6940	6940	1
576	20231102	103700	133806680	6940	6940	6940	6940	0
577	20231102	103600	133806680	6940	6940	6940	6940	0
578	20231102	103500	133806680	6940	6940	6940	6940	0
579	20231102	103400	133806680	6940	6930	6940	6930	646
580	20231102	103300	129324900	6930	6930	6930	6930	200
581	20231102	103200	127938900	6930	6930	6930	6930	220
582	20231102	103100	126414300	6930	6930	6930	6930	0
583	20231102	103000	126414300	6930	6930	6930	6930	21
584	20231102	102900	126268770	6930	6930	6930	6930	703
585	20231102	102800	121396980	6940	6940	6940	6940	0
586	20231102	102700	121396980	6940	6940	6940	6940	0
587	20231102	102600	121396980	6940	6940	6940	6940	0
588	20231102	102500	121396980	6940	6940	6940	6940	0
589	20231102	102400	121396980	6940	6940	6940	6940	0
590	20231102	102300	121396980	6940	6940	6940	6940	10
591	20231102	102200	121327580	6950	6950	6950	6950	0
592	20231102	102100	121327580	6950	6950	6950	6950	0
593	20231102	102000	121327580	6950	6950	6950	6950	0
594	20231102	101900	121327580	6950	6950	6950	6950	0
595	20231102	101800	121327580	6950	6950	6950	6950	0
596	20231102	101700	121327580	6950	6950	6950	6950	0
597	20231102	101600	121327580	6950	6950	6950	6950	0
598	20231102	101500	121327580	6950	6950	6950	6950	0
599	20231102	101400	121327580	6950	6950	6950	6910	102
600	20231102	101300	120618720	6950	6950	6950	6950	100
601	20231102	101200	119923720	6930	6930	6950	6930	6647
602	20231102	101100	73849010	6930	6930	6930	6930	0
603	20231102	101000	73849010	6930	6930	6930	6930	1
604	20231102	100900	73842080	6930	6930	6930	6930	250
605	20231102	100800	72109580	6930	6930	6930	6930	0
606	20231102	100700	72109580	6930	6930	6930	6930	0
607	20231102	100600	72109580	6930	6930	6930	6930	0
608	20231102	100500	72109580	6930	6930	6930	6930	0
609	20231102	100400	72109580	6930	6930	6930	6930	0
610	20231102	100300	72109580	6930	6930	6930	6930	0
611	20231102	100200	72109580	6930	6930	6930	6930	0
612	20231102	100100	72109580	6930	6930	6930	6930	0
613	20231102	100000	72109580	6930	6930	6930	6930	0
614	20231102	095900	72109580	6930	6930	6930	6930	0
615	20231102	095800	72109580	6930	6930	6930	6930	0
616	20231102	095700	72109580	6930	6930	6930	6930	0
617	20231102	095600	72109580	6930	6930	6930	6930	0
618	20231102	095500	72109580	6930	6930	6930	6930	0
619	20231102	095400	72109580	6930	6930	6930	6930	0
620	20231102	095300	72109580	6930	6930	6930	6930	1
621	20231102	095200	72102650	6870	6870	6870	6870	1
622	20231102	095100	72095780	6870	6890	6890	6870	200
623	20231102	095000	70721140	6890	6890	6890	6890	0
624	20231102	094900	70721140	6890	6900	6900	6890	500
625	20231102	094800	67275880	6900	6900	6900	6900	50
626	20231102	094700	66930880	6900	6930	6930	6900	510
627	20231102	094600	63411580	6900	6900	6900	6900	0
628	20231102	094500	63411580	6900	6900	6900	6900	10
629	20231102	094400	63342580	6900	6900	6900	6900	1
630	20231102	094300	63335680	6930	6930	6930	6930	0
631	20231102	094200	63335680	6930	6930	6930	6930	50
632	20231102	094100	62989180	6930	6930	6930	6930	0
633	20231102	094000	62989180	6930	6930	6930	6930	0
634	20231102	093900	62989180	6930	6930	6930	6930	0
635	20231102	093800	62989180	6930	6930	6930	6930	100
636	20231102	093700	62296180	6930	6930	6930	6930	0
637	20231102	093600	62296180	6930	6930	6930	6930	840
638	20231102	093500	56474980	6910	6910	6920	6910	6025
639	20231102	093400	14837000	6910	6900	6910	6900	59
640	20231102	093300	14429880	6900	6890	6900	6890	77
641	20231102	093200	13898830	6880	6880	6880	6880	13
642	20231102	093100	13809390	6880	6880	6880	6880	1
643	20231102	093000	13802510	6880	6880	6880	6880	0
644	20231102	092900	13802510	6880	6880	6880	6880	0
645	20231102	092800	13802510	6880	6880	6880	6880	10
646	20231102	092700	13733710	6880	6880	6880	6880	0
647	20231102	092600	13733710	6880	6880	6880	6880	0
648	20231102	092500	13733710	6880	6880	6880	6880	35
649	20231102	092400	13492910	6880	6880	6880	6880	0
650	20231102	092300	13492910	6880	6880	6880	6880	0
651	20231102	092200	13492910	6880	6880	6880	6880	0
652	20231102	092100	13492910	6880	6880	6880	6880	29
653	20231102	092000	13293390	6880	6880	6880	6880	0
654	20231102	091900	13293390	6880	6870	6880	6870	870
655	20231102	091800	7316480	6860	6860	6860	6860	14
656	20231102	091700	7220440	6870	6870	6870	6870	9
657	20231102	091600	7158610	6870	6870	6870	6870	0
658	20231102	091500	7158610	6870	6870	6870	6870	1
659	20231102	091400	7151740	6860	6860	6860	6860	100
660	20231102	091300	6465740	6870	6870	6870	6870	0
661	20231102	091200	6465740	6870	6870	6870	6870	1
662	20231102	091100	6458870	6870	6870	6870	6870	15
663	20231102	091000	6355820	6870	6870	6870	6870	0
664	20231102	090900	6355820	6870	6870	6870	6870	0
665	20231102	090800	6355820	6870	6870	6870	6870	0
666	20231102	090700	6355820	6870	6870	6870	6870	0
667	20231102	090600	6355820	6870	6830	6870	6830	21
668	20231102	090500	6211590	6870	6870	6870	6870	1
669	20231102	090400	6204720	6870	6870	6870	6870	100
670	20231102	090300	5517720	6870	6870	6870	6870	4
671	20231102	090200	5490240	6870	6870	6870	6870	1
672	20231102	090100	5483370	6810	6830	6830	6800	591
673	20231102	090000	1457060	6850	6840	6850	6840	213