KissMeData/130740/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201600	397850745	2860	2860	2860	2860	4144
3	20231102	201500	397850745	2860	2860	2860	2860	0
4	20231102	201400	397850745	2860	2860	2860	2860	0
5	20231102	201300	397850745	2860	2860	2860	2860	0
6	20231102	201200	397850745	2860	2860	2860	2860	0
7	20231102	201100	397850745	2860	2860	2860	2860	0
8	20231102	201000	397850745	2860	2860	2860	2860	0
9	20231102	200900	397850745	2860	2860	2860	2860	0
10	20231102	200800	397850745	2860	2860	2860	2860	0
11	20231102	200700	397850745	2860	2860	2860	2860	0
12	20231102	200600	397850745	2860	2860	2860	2860	0
13	20231102	200500	397850745	2860	2860	2860	2860	0
14	20231102	200400	397850745	2860	2860	2860	2860	0
15	20231102	200300	397850745	2860	2860	2860	2860	0
16	20231102	200200	397850745	2860	2860	2860	2860	0
17	20231102	200100	397850745	2860	2860	2860	2860	0
18	20231102	200000	397850745	2860	2860	2860	2860	0
19	20231102	195900	397850745	2860	2860	2860	2860	0
20	20231102	195800	397850745	2860	2860	2860	2860	0
21	20231102	195700	397850745	2860	2860	2860	2860	0
22	20231102	195600	397850745	2860	2860	2860	2860	0
23	20231102	195500	397850745	2860	2860	2860	2860	0
24	20231102	195400	397850745	2860	2860	2860	2860	0
25	20231102	195300	397850745	2860	2860	2860	2860	0
26	20231102	195200	397850745	2860	2860	2860	2860	0
27	20231102	195100	397850745	2860	2860	2860	2860	0
28	20231102	195000	397850745	2860	2860	2860	2860	0
29	20231102	194900	397850745	2860	2860	2860	2860	0
30	20231102	194800	397850745	2860	2860	2860	2860	0
31	20231102	194700	397850745	2860	2860	2860	2860	0
32	20231102	194600	397850745	2860	2860	2860	2860	4144
33	20231102	194500	397850745	2860	2860	2860	2860	0
34	20231102	194400	397850745	2860	2860	2860	2860	0
35	20231102	194300	397850745	2860	2860	2860	2860	0
36	20231102	194200	397850745	2860	2860	2860	2860	0
37	20231102	194100	397850745	2860	2860	2860	2860	0
38	20231102	194000	397850745	2860	2860	2860	2860	0
39	20231102	193900	397850745	2860	2860	2860	2860	0
40	20231102	193800	397850745	2860	2860	2860	2860	0
41	20231102	193700	397850745	2860	2860	2860	2860	0
42	20231102	193600	397850745	2860	2860	2860	2860	0
43	20231102	193500	397850745	2860	2860	2860	2860	0
44	20231102	193400	397850745	2860	2860	2860	2860	0
45	20231102	193300	397850745	2860	2860	2860	2860	0
46	20231102	193200	397850745	2860	2860	2860	2860	0
47	20231102	193100	397850745	2860	2860	2860	2860	0
48	20231102	193000	397850745	2860	2860	2860	2860	0
49	20231102	192900	397850745	2860	2860	2860	2860	0
50	20231102	192800	397850745	2860	2860	2860	2860	0
51	20231102	192700	397850745	2860	2860	2860	2860	0
52	20231102	192600	397850745	2860	2860	2860	2860	0
53	20231102	192500	397850745	2860	2860	2860	2860	0
54	20231102	192400	397850745	2860	2860	2860	2860	0
55	20231102	192300	397850745	2860	2860	2860	2860	0
56	20231102	192200	397850745	2860	2860	2860	2860	0
57	20231102	192100	397850745	2860	2860	2860	2860	0
58	20231102	192000	397850745	2860	2860	2860	2860	0
59	20231102	191900	397850745	2860	2860	2860	2860	0
60	20231102	191800	397850745	2860	2860	2860	2860	0
61	20231102	191700	397850745	2860	2860	2860	2860	0
62	20231102	191600	397850745	2860	2860	2860	2860	4144
63	20231102	191500	397850745	2860	2860	2860	2860	0
64	20231102	191400	397850745	2860	2860	2860	2860	0
65	20231102	191300	397850745	2860	2860	2860	2860	0
66	20231102	191200	397850745	2860	2860	2860	2860	0
67	20231102	191100	397850745	2860	2860	2860	2860	0
68	20231102	191000	397850745	2860	2860	2860	2860	0
69	20231102	190900	397850745	2860	2860	2860	2860	0
70	20231102	190800	397850745	2860	2860	2860	2860	0
71	20231102	190700	397850745	2860	2860	2860	2860	0
72	20231102	190600	397850745	2860	2860	2860	2860	0
73	20231102	190500	397850745	2860	2860	2860	2860	0
74	20231102	190400	397850745	2860	2860	2860	2860	0
75	20231102	190300	397850745	2860	2860	2860	2860	0
76	20231102	190200	397850745	2860	2860	2860	2860	0
77	20231102	190100	397850745	2860	2860	2860	2860	0
78	20231102	190000	397850745	2860	2860	2860	2860	0
79	20231102	185900	397850745	2860	2860	2860	2860	0
80	20231102	185800	397850745	2860	2860	2860	2860	0
81	20231102	185700	397850745	2860	2860	2860	2860	0
82	20231102	185600	397850745	2860	2860	2860	2860	0
83	20231102	185500	397850745	2860	2860	2860	2860	0
84	20231102	185400	397850745	2860	2860	2860	2860	0
85	20231102	185300	397850745	2860	2860	2860	2860	0
86	20231102	185200	397850745	2860	2860	2860	2860	0
87	20231102	185100	397850745	2860	2860	2860	2860	0
88	20231102	185000	397850745	2860	2860	2860	2860	0
89	20231102	184900	397850745	2860	2860	2860	2860	0
90	20231102	184800	397850745	2860	2860	2860	2860	0
91	20231102	184700	397850745	2860	2860	2860	2860	0
92	20231102	184600	397850745	2860	2860	2860	2860	4144
93	20231102	184500	397850745	2860	2860	2860	2860	0
94	20231102	184400	397850745	2860	2860	2860	2860	0
95	20231102	184300	397850745	2860	2860	2860	2860	0
96	20231102	184200	397850745	2860	2860	2860	2860	0
97	20231102	184100	397850745	2860	2860	2860	2860	0
98	20231102	184000	397850745	2860	2860	2860	2860	0
99	20231102	183900	397850745	2860	2860	2860	2860	0
100	20231102	183800	397850745	2860	2860	2860	2860	0
101	20231102	183700	397850745	2860	2860	2860	2860	0
102	20231102	183600	397850745	2860	2860	2860	2860	0
103	20231102	183500	397850745	2860	2860	2860	2860	0
104	20231102	183400	397850745	2860	2860	2860	2860	0
105	20231102	183300	397850745	2860	2860	2860	2860	0
106	20231102	183200	397850745	2860	2860	2860	2860	0
107	20231102	183100	397850745	2860	2860	2860	2860	0
108	20231102	183000	397850745	2860	2860	2860	2860	0
109	20231102	182900	397850745	2860	2860	2860	2860	0
110	20231102	182800	397850745	2860	2860	2860	2860	0
111	20231102	182700	397850745	2860	2860	2860	2860	0
112	20231102	182600	397850745	2860	2860	2860	2860	0
113	20231102	182500	397850745	2860	2860	2860	2860	0
114	20231102	182400	397850745	2860	2860	2860	2860	0
115	20231102	182300	397850745	2860	2860	2860	2860	0
116	20231102	182200	397850745	2860	2860	2860	2860	0
117	20231102	182100	397850745	2860	2860	2860	2860	0
118	20231102	182000	397850745	2860	2860	2860	2860	0
119	20231102	181900	397850745	2860	2860	2860	2860	0
120	20231102	181800	397850745	2860	2860	2860	2860	0
121	20231102	181700	397850745	2860	2860	2860	2860	0
122	20231102	181600	397850745	2860	2860	2860	2860	4144
123	20231102	181500	397850745	2860	2860	2860	2860	0
124	20231102	181400	397850745	2860	2860	2860	2860	0
125	20231102	181300	397850745	2860	2860	2860	2860	0
126	20231102	181200	397850745	2860	2860	2860	2860	0
127	20231102	181100	397850745	2860	2860	2860	2860	0
128	20231102	181000	397850745	2860	2860	2860	2860	0
129	20231102	180900	397850745	2860	2860	2860	2860	0
130	20231102	180800	397850745	2860	2860	2860	2860	0
131	20231102	180700	397850745	2860	2860	2860	2860	0
132	20231102	180600	397850745	2860	2860	2860	2860	0
133	20231102	180500	397850745	2860	2860	2860	2860	0
134	20231102	180400	397850745	2860	2860	2860	2860	0
135	20231102	180300	397850745	2860	2860	2860	2860	0
136	20231102	180200	397850745	2860	2860	2860	2860	0
137	20231102	180100	397850745	2860	2860	2860	2860	0
138	20231102	180000	397850745	2860	2860	2860	2860	0
139	20231102	175900	397850745	2860	2860	2860	2860	0
140	20231102	175800	397850745	2860	2860	2860	2860	0
141	20231102	175700	397850745	2860	2860	2860	2860	0
142	20231102	175600	397850745	2860	2860	2860	2860	0
143	20231102	175500	397850745	2860	2860	2860	2860	0
144	20231102	175400	397850745	2860	2860	2860	2860	0
145	20231102	175300	397850745	2860	2860	2860	2860	0
146	20231102	175200	397850745	2860	2860	2860	2860	0
147	20231102	175100	397850745	2860	2860	2860	2860	0
148	20231102	175000	397850745	2860	2860	2860	2860	0
149	20231102	174900	397850745	2860	2860	2860	2860	0
150	20231102	174800	397850745	2860	2860	2860	2860	0
151	20231102	174700	397850745	2860	2860	2860	2860	0
152	20231102	174600	397850745	2860	2860	2860	2860	4144
153	20231102	174500	397850745	2860	2860	2860	2860	0
154	20231102	174400	397850745	2860	2860	2860	2860	0
155	20231102	174300	397850745	2860	2860	2860	2860	0
156	20231102	174200	397850745	2860	2860	2860	2860	0
157	20231102	174100	397850745	2860	2860	2860	2860	0
158	20231102	174000	397850745	2860	2860	2860	2860	0
159	20231102	173900	397850745	2860	2860	2860	2860	0
160	20231102	173800	397850745	2860	2860	2860	2860	0
161	20231102	173700	397850745	2860	2860	2860	2860	0
162	20231102	173600	397850745	2860	2860	2860	2860	0
163	20231102	173500	397850745	2860	2860	2860	2860	0
164	20231102	173400	397850745	2860	2860	2860	2860	0
165	20231102	173300	397850745	2860	2860	2860	2860	0
166	20231102	173200	397850745	2860	2860	2860	2860	0
167	20231102	173100	397850745	2860	2860	2860	2860	0
168	20231102	173000	397850745	2860	2860	2860	2860	0
169	20231102	172900	397850745	2860	2860	2860	2860	0
170	20231102	172800	397850745	2860	2860	2860	2860	0
171	20231102	172700	397850745	2860	2860	2860	2860	0
172	20231102	172600	397850745	2860	2860	2860	2860	0
173	20231102	172500	397850745	2860	2860	2860	2860	0
174	20231102	172400	397850745	2860	2860	2860	2860	0
175	20231102	172300	397850745	2860	2860	2860	2860	0
176	20231102	172200	397850745	2860	2860	2860	2860	0
177	20231102	172100	397850745	2860	2860	2860	2860	0
178	20231102	172000	397850745	2860	2860	2860	2860	0
179	20231102	171900	397850745	2860	2860	2860	2860	0
180	20231102	171800	397850745	2860	2860	2860	2860	0
181	20231102	171700	397850745	2860	2860	2860	2860	0
182	20231102	171600	397850745	2860	2860	2860	2860	4144
183	20231102	171500	397850745	2860	2860	2860	2860	0
184	20231102	171400	397850745	2860	2860	2860	2860	0
185	20231102	171300	397850745	2860	2860	2860	2860	0
186	20231102	171200	397850745	2860	2860	2860	2860	0
187	20231102	171100	397850745	2860	2860	2860	2860	0
188	20231102	171000	397850745	2860	2860	2860	2860	0
189	20231102	170900	397850745	2860	2860	2860	2860	0
190	20231102	170800	397850745	2860	2860	2860	2860	0
191	20231102	170700	397850745	2860	2860	2860	2860	0
192	20231102	170600	397850745	2860	2860	2860	2860	0
193	20231102	170500	397850745	2860	2860	2860	2860	0
194	20231102	170400	397850745	2860	2860	2860	2860	0
195	20231102	170300	397850745	2860	2860	2860	2860	0
196	20231102	170200	397850745	2860	2860	2860	2860	0
197	20231102	170100	397850745	2860	2860	2860	2860	0
198	20231102	170000	397850745	2860	2860	2860	2860	0
199	20231102	165900	397850745	2860	2860	2860	2860	0
200	20231102	165800	397850745	2860	2860	2860	2860	0
201	20231102	165700	397850745	2860	2860	2860	2860	0
202	20231102	165600	397850745	2860	2860	2860	2860	0
203	20231102	165500	397850745	2860	2860	2860	2860	0
204	20231102	165400	397850745	2860	2860	2860	2860	0
205	20231102	165300	397850745	2860	2860	2860	2860	0
206	20231102	165200	397850745	2860	2860	2860	2860	0
207	20231102	165100	397850745	2860	2860	2860	2860	0
208	20231102	165000	397850745	2860	2860	2860	2860	0
209	20231102	164900	397850745	2860	2860	2860	2860	0
210	20231102	164800	397850745	2860	2860	2860	2860	0
211	20231102	164700	397850745	2860	2860	2860	2860	0
212	20231102	164600	397850745	2860	2860	2860	2860	4144
213	20231102	164500	397850745	2860	2860	2860	2860	0
214	20231102	164400	397850745	2860	2860	2860	2860	0
215	20231102	164300	397850745	2860	2860	2860	2860	0
216	20231102	164200	397850745	2860	2860	2860	2860	0
217	20231102	164100	397850745	2860	2860	2860	2860	0
218	20231102	164000	397850745	2860	2860	2860	2860	0
219	20231102	163900	397850745	2860	2860	2860	2860	0
220	20231102	163800	397850745	2860	2860	2860	2860	0
221	20231102	163700	397850745	2860	2860	2860	2860	0
222	20231102	163600	397850745	2860	2860	2860	2860	0
223	20231102	163500	397850745	2860	2860	2860	2860	0
224	20231102	163400	397850745	2860	2860	2860	2860	0
225	20231102	163300	397850745	2860	2860	2860	2860	0
226	20231102	163200	397850745	2860	2860	2860	2860	0
227	20231102	163100	397850745	2860	2860	2860	2860	0
228	20231102	163000	397850745	2860	2860	2860	2860	0
229	20231102	162900	397850745	2860	2860	2860	2860	0
230	20231102	162800	397850745	2860	2860	2860	2860	0
231	20231102	162700	397850745	2860	2860	2860	2860	0
232	20231102	162600	397850745	2860	2860	2860	2860	0
233	20231102	162500	397850745	2860	2860	2860	2860	0
234	20231102	162400	397850745	2860	2860	2860	2860	0
235	20231102	162300	397850745	2860	2860	2860	2860	0
236	20231102	162200	397850745	2860	2860	2860	2860	0
237	20231102	162100	397850745	2860	2860	2860	2860	0
238	20231102	162000	397850745	2860	2860	2860	2860	0
239	20231102	161900	397850745	2860	2860	2860	2860	0
240	20231102	161800	397850745	2860	2860	2860	2860	0
241	20231102	161700	397850745	2860	2860	2860	2860	0
242	20231102	161600	397850745	2860	2860	2860	2860	4144
243	20231102	161500	397850745	2860	2860	2860	2860	0
244	20231102	161400	397850745	2860	2860	2860	2860	0
245	20231102	161300	397850745	2860	2860	2860	2860	0
246	20231102	161200	397850745	2860	2860	2860	2860	0
247	20231102	161100	397850745	2860	2860	2860	2860	0
248	20231102	161000	397850745	2860	2860	2860	2860	0
249	20231102	160900	397850745	2860	2860	2860	2860	0
250	20231102	160800	397850745	2860	2860	2860	2860	0
251	20231102	160700	397850745	2860	2860	2860	2860	0
252	20231102	160600	397850745	2860	2860	2860	2860	0
253	20231102	160500	397850745	2860	2860	2860	2860	0
254	20231102	160400	397850745	2860	2860	2860	2860	0
255	20231102	160300	397850745	2860	2860	2860	2860	0
256	20231102	160200	397850745	2860	2860	2860	2860	0
257	20231102	160100	397850745	2860	2860	2860	2860	0
258	20231102	160000	397850745	2860	2860	2860	2860	0
259	20231102	155900	397850745	2860	2860	2860	2860	0
260	20231102	155800	397850745	2860	2860	2860	2860	0
261	20231102	155700	397850745	2860	2860	2860	2860	0
262	20231102	155600	397850745	2860	2860	2860	2860	0
263	20231102	155500	397850745	2860	2860	2860	2860	0
264	20231102	155400	397850745	2860	2860	2860	2860	0
265	20231102	155300	397850745	2860	2860	2860	2860	0
266	20231102	155200	397850745	2860	2860	2860	2860	0
267	20231102	155100	397850745	2860	2860	2860	2860	0
268	20231102	155000	397850745	2860	2860	2860	2860	0
269	20231102	154900	397850745	2860	2860	2860	2860	0
270	20231102	154800	397850745	2860	2860	2860	2860	0
271	20231102	154700	397850745	2860	2860	2860	2860	0
272	20231102	154600	397850745	2860	2860	2860	2860	4144
273	20231102	154500	397850745	2860	2860	2860	2860	0
274	20231102	154400	397850745	2860	2860	2860	2860	0
275	20231102	154300	397850745	2860	2860	2860	2860	0
276	20231102	154200	397850745	2860	2860	2860	2860	0
277	20231102	154100	397850745	2860	2860	2860	2860	0
278	20231102	154000	397850745	2860	2860	2860	2860	0
279	20231102	153900	397850745	2860	2860	2860	2860	0
280	20231102	153800	397850745	2860	2860	2860	2860	0
281	20231102	153700	397850745	2860	2860	2860	2860	0
282	20231102	153600	397850745	2860	2860	2860	2860	0
283	20231102	153500	397850745	2860	2860	2860	2860	0
284	20231102	153400	397850745	2860	2860	2860	2860	0
285	20231102	153300	397850745	2860	2860	2860	2860	0
286	20231102	153200	397850745	2860	2860	2860	2860	0
287	20231102	153100	397850745	2860	2860	2860	2860	0
288	20231102	153000	397850745	2860	2860	2860	2860	4144
289	20231102	152900	385998905	2855	2855	2855	2855	0
290	20231102	152800	385998905	2855	2855	2855	2855	0
291	20231102	152700	385998905	2855	2855	2855	2855	0
292	20231102	152600	385998905	2855	2855	2855	2855	0
293	20231102	152500	385998905	2855	2855	2855	2855	0
294	20231102	152400	385998905	2855	2855	2855	2855	0
295	20231102	152300	385998905	2855	2855	2855	2855	0
296	20231102	152200	385998905	2855	2855	2855	2855	0
297	20231102	152100	385998905	2855	2855	2855	2855	0
298	20231102	152000	385998905	2855	2855	2855	2855	0
299	20231102	151900	385998905	2855	2855	2855	2855	73
300	20231102	151800	385790490	2855	2845	2855	2845	1740
301	20231102	151700	380827605	2845	2845	2845	2845	0
302	20231102	151600	380827605	2845	2845	2845	2845	0
303	20231102	151500	380827605	2845	2845	2845	2845	1
304	20231102	151400	380824760	2850	2845	2850	2825	9
305	20231102	151300	380799195	2850	2850	2850	2850	0
306	20231102	151200	380799195	2850	2850	2850	2850	0
307	20231102	151100	380799195	2850	2850	2850	2850	0
308	20231102	151000	380799195	2850	2850	2850	2850	0
309	20231102	150900	380799195	2850	2850	2850	2850	0
310	20231102	150800	380799195	2850	2835	2850	2835	2
311	20231102	150700	380793510	2820	2830	2830	2820	1000
312	20231102	150600	377966785	2855	2855	2855	2855	0
313	20231102	150500	377966785	2855	2855	2855	2855	0
314	20231102	150400	377966785	2855	2855	2855	2855	0
315	20231102	150300	377966785	2855	2855	2855	2855	40
316	20231102	150200	377852585	2855	2855	2855	2855	0
317	20231102	150100	377852585	2855	2855	2855	2855	259
318	20231102	150000	377113140	2850	2850	2850	2850	56
319	20231102	145900	376953540	2850	2850	2850	2850	0
320	20231102	145800	376953540	2850	2845	2850	2845	3058
321	20231102	145700	368238570	2845	2845	2845	2845	0
322	20231102	145600	368238570	2845	2845	2845	2845	0
323	20231102	145500	368238570	2845	2845	2850	2845	8
324	20231102	145400	368215805	2830	2845	2845	2830	69
325	20231102	145300	368019515	2850	2845	2850	2845	216
326	20231102	145200	367404990	2845	2845	2845	2845	1
327	20231102	145100	367402145	2830	2835	2845	2830	162
328	20231102	145000	366941290	2835	2845	2845	2835	445
329	20231102	144900	365679705	2835	2835	2835	2835	52
330	20231102	144800	365532285	2840	2840	2840	2840	225
331	20231102	144700	364893285	2840	2840	2840	2840	9
332	20231102	144600	364867725	2840	2840	2840	2840	0
333	20231102	144500	364867725	2840	2840	2840	2840	0
334	20231102	144400	364867725	2840	2835	2840	2835	2
335	20231102	144300	364862050	2835	2835	2835	2835	35
336	20231102	144200	364762825	2840	2840	2840	2840	4
337	20231102	144100	364751465	2840	2840	2840	2840	20
338	20231102	144000	364694665	2840	2840	2840	2840	0
339	20231102	143900	364694665	2840	2840	2840	2840	2
340	20231102	143800	364688985	2840	2840	2840	2840	16
341	20231102	143700	364643545	2840	2840	2840	2840	0
342	20231102	143600	364643545	2840	2840	2840	2840	0
343	20231102	143500	364643545	2840	2840	2840	2840	0
344	20231102	143400	364643545	2840	2840	2840	2840	0
345	20231102	143300	364643545	2840	2840	2840	2840	0
346	20231102	143200	364643545	2840	2840	2840	2840	0
347	20231102	143100	364643545	2840	2840	2840	2840	0
348	20231102	143000	364643545	2840	2840	2840	2840	0
349	20231102	142900	364643545	2840	2840	2840	2840	0
350	20231102	142800	364643545	2840	2840	2840	2840	0
351	20231102	142700	364643545	2840	2840	2840	2840	1
352	20231102	142600	364640705	2835	2835	2835	2835	0
353	20231102	142500	364640705	2835	2835	2835	2835	24
354	20231102	142400	364572665	2840	2840	2840	2840	0
355	20231102	142300	364572665	2840	2840	2840	2840	0
356	20231102	142200	364572665	2840	2840	2840	2840	24
357	20231102	142100	364504505	2840	2840	2840	2840	0
358	20231102	142000	364504505	2840	2840	2840	2840	0
359	20231102	141900	364504505	2840	2840	2840	2840	53
360	20231102	141800	364353985	2840	2840	2840	2840	0
361	20231102	141700	364353985	2840	2840	2840	2840	4
362	20231102	141600	364342625	2840	2840	2840	2840	30
363	20231102	141500	364257425	2840	2840	2840	2840	0
364	20231102	141400	364257425	2840	2835	2840	2835	26
365	20231102	141300	364183710	2835	2835	2835	2835	0
366	20231102	141200	364183710	2835	2835	2835	2835	0
367	20231102	141100	364183710	2835	2830	2835	2830	9
368	20231102	141000	364158235	2835	2830	2835	2830	2
369	20231102	140900	364152570	2830	2830	2830	2830	0
370	20231102	140800	364152570	2830	2830	2830	2830	0
371	20231102	140700	364152570	2830	2830	2830	2830	0
372	20231102	140600	364152570	2830	2830	2830	2830	0
373	20231102	140500	364152570	2830	2830	2830	2830	0
374	20231102	140400	364152570	2830	2830	2830	2830	0
375	20231102	140300	364152570	2830	2830	2830	2830	0
376	20231102	140200	364152570	2830	2830	2830	2830	1
377	20231102	140100	364149740	2820	2830	2830	2820	12
378	20231102	140000	364115790	2820	2830	2830	2815	201
379	20231102	135900	363547750	2830	2830	2830	2830	0
380	20231102	135800	363547750	2830	2830	2830	2830	0
381	20231102	135700	363547750	2830	2830	2830	2830	0
382	20231102	135600	363547750	2830	2830	2830	2830	0
383	20231102	135500	363547750	2830	2830	2830	2830	0
384	20231102	135400	363547750	2830	2830	2830	2830	22
385	20231102	135300	363485490	2830	2830	2830	2830	0
386	20231102	135200	363485490	2830	2845	2845	2830	811
387	20231102	135100	361178210	2830	2830	2830	2830	1
388	20231102	135000	361175380	2830	2830	2830	2830	1
389	20231102	134900	361172550	2830	2845	2845	2830	491
390	20231102	134800	359775670	2835	2830	2835	2830	555
391	20231102	134700	358202590	2830	2815	2830	2815	94
392	20231102	134600	357936585	2835	2815	2835	2815	2389
393	20231102	134500	351211510	2815	2825	2825	2815	317
394	20231102	134400	350317855	2825	2825	2825	2825	0
395	20231102	134300	350317855	2825	2825	2825	2825	0
396	20231102	134200	350317855	2825	2825	2825	2825	1121
397	20231102	134100	347151030	2850	2850	2850	2825	321
398	20231102	134000	346236205	2825	2835	2850	2825	404
399	20231102	133900	345084880	2850	2850	2850	2850	100
400	20231102	133800	344799880	2825	2825	2825	2825	0
401	20231102	133700	344799880	2825	2830	2830	2825	1349
402	20231102	133600	340986830	2855	2830	2855	2830	28
403	20231102	133500	340906915	2855	2850	2855	2830	802
404	20231102	133400	338617270	2860	2860	2860	2860	60
405	20231102	133300	338445670	2855	2855	2855	2855	1
406	20231102	133200	338442815	2855	2855	2855	2855	0
407	20231102	133100	338442815	2855	2855	2855	2855	0
408	20231102	133000	338442815	2855	2855	2855	2855	1
409	20231102	132900	338439960	2825	2825	2825	2825	0
410	20231102	132800	338439960	2825	2860	2860	2825	1120
411	20231102	132700	335259760	2845	2845	2845	2845	0
412	20231102	132600	335259760	2845	2845	2845	2845	1
413	20231102	132500	335256915	2850	2850	2850	2850	34
414	20231102	132400	335160015	2850	2850	2850	2850	5
415	20231102	132300	335145765	2845	2850	2850	2845	862
416	20231102	132200	332690950	2850	2850	2850	2850	0
417	20231102	132100	332690950	2850	2850	2850	2850	0
418	20231102	132000	332690950	2850	2850	2850	2850	0
419	20231102	131900	332690950	2850	2850	2850	2850	0
420	20231102	131800	332690950	2850	2850	2850	2850	0
421	20231102	131700	332690950	2850	2870	2870	2850	7
422	20231102	131600	332670880	2850	2865	2865	2850	783
423	20231102	131500	330427600	2860	2860	2860	2860	68
424	20231102	131400	330233120	2850	2850	2850	2850	0
425	20231102	131300	330233120	2850	2850	2850	2850	0
426	20231102	131200	330233120	2850	2850	2850	2850	0
427	20231102	131100	330233120	2850	2850	2850	2850	0
428	20231102	131000	330233120	2850	2850	2850	2850	0
429	20231102	130900	330233120	2850	2850	2850	2850	1
430	20231102	130800	330230270	2850	2850	2850	2850	0
431	20231102	130700	330230270	2850	2850	2850	2850	0
432	20231102	130600	330230270	2850	2850	2850	2850	1
433	20231102	130500	330227420	2855	2855	2855	2850	20
434	20231102	130400	330170325	2860	2860	2860	2855	11
435	20231102	130300	330138870	2860	2860	2860	2860	1
436	20231102	130200	330136010	2870	2870	2870	2870	0
437	20231102	130100	330136010	2870	2860	2870	2850	10
438	20231102	130000	330107445	2850	2850	2865	2850	9
439	20231102	125900	330081765	2865	2850	2870	2850	12
440	20231102	125800	330047490	2850	2865	2865	2850	1501
441	20231102	125700	325747140	2865	2855	2865	2855	181
442	20231102	125600	325230125	2850	2850	2850	2850	0
443	20231102	125500	325230125	2850	2850	2850	2850	0
444	20231102	125400	325230125	2850	2850	2850	2850	0
445	20231102	125300	325230125	2850	2850	2850	2850	0
446	20231102	125200	325230125	2850	2850	2850	2850	0
447	20231102	125100	325230125	2850	2850	2850	2850	654
448	20231102	125000	323366225	2850	2850	2850	2850	440
449	20231102	124900	322112225	2850	2850	2850	2850	355
450	20231102	124800	321100475	2860	2860	2860	2860	100
451	20231102	124700	320814475	2865	2865	2865	2865	0
452	20231102	124600	320814475	2865	2860	2865	2860	300
453	20231102	124500	319955220	2850	2850	2850	2850	0
454	20231102	124400	319955220	2850	2850	2850	2850	0
455	20231102	124300	319955220	2850	2850	2850	2850	0
456	20231102	124200	319955220	2850	2850	2850	2850	0
457	20231102	124100	319955220	2850	2850	2850	2850	1
458	20231102	124000	319952370	2850	2850	2850	2850	0
459	20231102	123900	319952370	2850	2850	2850	2850	3
460	20231102	123800	319943820	2850	2860	2860	2850	5
461	20231102	123700	319929530	2850	2850	2850	2850	1757
462	20231102	123600	314922080	2850	2850	2850	2850	0
463	20231102	123500	314922080	2850	2850	2850	2850	1
464	20231102	123400	314919230	2865	2860	2865	2860	100
465	20231102	123300	314632740	2865	2865	2865	2865	0
466	20231102	123200	314632740	2865	2865	2865	2865	0
467	20231102	123100	314632740	2865	2865	2865	2865	5
468	20231102	123000	314618415	2865	2865	2865	2865	0
469	20231102	122900	314618415	2865	2865	2865	2865	0
470	20231102	122800	314618415	2865	2865	2865	2865	356
471	20231102	122700	313598475	2865	2865	2865	2865	0
472	20231102	122600	313598475	2865	2865	2865	2865	0
473	20231102	122500	313598475	2865	2865	2865	2865	0
474	20231102	122400	313598475	2865	2865	2865	2865	0
475	20231102	122300	313598475	2865	2865	2865	2865	0
476	20231102	122200	313598475	2865	2865	2865	2865	0
477	20231102	122100	313598475	2865	2865	2865	2865	0
478	20231102	122000	313598475	2865	2865	2865	2865	40
479	20231102	121900	313483875	2850	2850	2850	2850	108
480	20231102	121800	313176075	2855	2855	2855	2855	330
481	20231102	121700	312233925	2855	2855	2855	2855	1
482	20231102	121600	312231070	2870	2870	2870	2870	0
483	20231102	121500	312231070	2870	2870	2870	2870	1
484	20231102	121400	312228200	2850	2870	2870	2850	2
485	20231102	121300	312222480	2865	2865	2865	2865	19
486	20231102	121200	312168045	2865	2865	2865	2865	0
487	20231102	121100	312168045	2865	2850	2865	2850	1080
488	20231102	121000	309076715	2840	2840	2840	2840	77
489	20231102	120900	308858035	2840	2840	2840	2840	0
490	20231102	120800	308858035	2840	2840	2840	2840	1
491	20231102	120700	308855195	2840	2840	2840	2840	0
492	20231102	120600	308855195	2840	2840	2840	2840	0
493	20231102	120500	308855195	2840	2840	2840	2840	0
494	20231102	120400	308855195	2840	2840	2840	2840	1
495	20231102	120300	308852355	2840	2840	2840	2840	0
496	20231102	120200	308852355	2840	2840	2840	2840	0
497	20231102	120100	308852355	2840	2840	2840	2840	10
498	20231102	120000	308823955	2840	2840	2840	2840	20
499	20231102	115900	308767155	2840	2840	2840	2840	500
500	20231102	115800	307347155	2840	2840	2840	2840	0
501	20231102	115700	307347155	2840	2840	2850	2840	3
502	20231102	115600	307338625	2840	2855	2855	2840	4
503	20231102	115500	307327235	2840	2840	2840	2840	38
504	20231102	115400	307219315	2855	2840	2855	2840	4
505	20231102	115300	307207930	2845	2840	2845	2840	324
506	20231102	115200	306287735	2845	2845	2845	2845	83
507	20231102	115100	306051600	2845	2845	2845	2845	0
508	20231102	115000	306051600	2845	2845	2845	2845	0
509	20231102	114900	306051600	2845	2845	2845	2845	0
510	20231102	114800	306051600	2845	2845	2845	2845	0
511	20231102	114700	306051600	2845	2845	2845	2845	0
512	20231102	114600	306051600	2845	2845	2845	2845	0
513	20231102	114500	306051600	2845	2855	2855	2845	5
514	20231102	114400	306037335	2845	2845	2845	2845	0
515	20231102	114300	306037335	2845	2845	2860	2845	104
516	20231102	114200	305739955	2840	2840	2840	2840	1
517	20231102	114100	305737115	2840	2845	2845	2840	2021
518	20231102	114000	299994385	2845	2845	2845	2845	0
519	20231102	113900	299994385	2845	2845	2845	2845	0
520	20231102	113800	299994385	2845	2845	2845	2845	1
521	20231102	113700	299991540	2870	2850	2870	2850	389
522	20231102	113600	298882870	2850	2850	2850	2850	0
523	20231102	113500	298882870	2850	2870	2870	2850	2
524	20231102	113400	298877150	2850	2850	2850	2850	1
525	20231102	113300	298874300	2870	2865	2870	2865	3
526	20231102	113200	298865695	2850	2850	2850	2850	0
527	20231102	113100	298865695	2850	2850	2850	2850	0
528	20231102	113000	298865695	2850	2865	2865	2840	2251
529	20231102	112900	292441755	2865	2865	2865	2865	471
530	20231102	112800	291092340	2865	2865	2865	2865	0
531	20231102	112700	291092340	2865	2865	2865	2865	0
532	20231102	112600	291092340	2865	2865	2865	2865	1
533	20231102	112500	291089475	2865	2870	2875	2865	407
534	20231102	112400	289919620	2875	2870	2875	2870	109
535	20231102	112300	289606285	2870	2870	2870	2870	1587
536	20231102	112200	285051595	2870	2870	2870	2870	301
537	20231102	112100	284187725	2870	2870	2870	2870	5
538	20231102	112000	284173375	2870	2870	2870	2870	0
539	20231102	111900	284173375	2870	2870	2870	2870	0
540	20231102	111800	284173375	2870	2870	2870	2870	0
541	20231102	111700	284173375	2870	2870	2870	2870	0
542	20231102	111600	284173375	2870	2865	2870	2865	19
543	20231102	111500	284118935	2870	2860	2870	2860	898
544	20231102	111400	281543455	2855	2855	2855	2855	0
545	20231102	111300	281543455	2855	2855	2855	2855	0
546	20231102	111200	281543455	2855	2850	2855	2845	319
547	20231102	111100	280632725	2855	2855	2855	2855	0
548	20231102	111000	280632725	2855	2855	2855	2855	0
549	20231102	110900	280632725	2855	2855	2855	2855	0
550	20231102	110800	280632725	2855	2855	2855	2855	133
551	20231102	110700	280253010	2860	2860	2860	2860	0
552	20231102	110600	280253010	2860	2860	2860	2860	0
553	20231102	110500	280253010	2860	2860	2860	2860	0
554	20231102	110400	280253010	2860	2860	2860	2860	0
555	20231102	110300	280253010	2860	2860	2860	2860	500
556	20231102	110200	278823010	2850	2850	2850	2850	0
557	20231102	110100	278823010	2850	2850	2850	2850	5000
558	20231102	110000	264573010	2850	2850	2850	2850	0
559	20231102	105900	264573010	2850	2855	2855	2850	14
560	20231102	105800	264533060	2860	2860	2860	2860	1
561	20231102	105700	264530200	2860	2860	2860	2860	4
562	20231102	105600	264518760	2860	2860	2860	2860	0
563	20231102	105500	264518760	2860	2860	2860	2860	0
564	20231102	105400	264518760	2860	2860	2860	2860	1
565	20231102	105300	264515900	2860	2860	2860	2860	0
566	20231102	105200	264515900	2860	2860	2870	2860	142
567	20231102	105100	264108770	2860	2860	2860	2860	253
568	20231102	105000	263385190	2845	2865	2865	2835	763
569	20231102	104900	261212500	2865	2870	2870	2865	447
570	20231102	104800	259930100	2870	2870	2870	2870	1
571	20231102	104700	259927230	2865	2865	2865	2865	233
572	20231102	104600	259259685	2865	2865	2865	2865	211
573	20231102	104500	258655170	2865	2865	2865	2865	0
574	20231102	104400	258655170	2865	2865	2865	2865	6
575	20231102	104300	258637980	2865	2865	2865	2865	606
576	20231102	104200	256901790	2865	2865	2865	2865	400
577	20231102	104100	255755790	2865	2865	2865	2865	3
578	20231102	104000	255747195	2865	2865	2865	2865	27
579	20231102	103900	255669840	2860	2860	2860	2860	21
580	20231102	103800	255609780	2870	2870	2870	2870	1
581	20231102	103700	255606910	2865	2865	2865	2865	0
582	20231102	103600	255606910	2865	2860	2865	2860	8038
583	20231102	103500	232607065	2855	2855	2860	2855	594
584	20231102	103400	230910780	2850	2850	2850	2850	100
585	20231102	103300	230625780	2840	2845	2845	2840	10
586	20231102	103200	230597365	2855	2855	2855	2855	0
587	20231102	103100	230597365	2855	2850	2855	2850	3
588	20231102	103000	230588810	2855	2855	2855	2855	33
589	20231102	102900	230494595	2855	2855	2855	2840	243
590	20231102	102800	229804445	2855	2855	2855	2855	0
591	20231102	102700	229804445	2855	2855	2855	2855	0
592	20231102	102600	229804445	2855	2840	2855	2840	9078
593	20231102	102500	204022480	2840	2845	2845	2840	248
594	20231102	102400	203317470	2845	2845	2845	2845	200
595	20231102	102300	202748470	2855	2855	2855	2855	22
596	20231102	102200	202685660	2850	2855	2855	2850	143
597	20231102	102100	202278100	2845	2845	2845	2845	100
598	20231102	102000	201993600	2855	2855	2855	2855	1
599	20231102	101900	201990745	2855	2850	2855	2850	2
600	20231102	101800	201985040	2830	2855	2855	2775	13893
601	20231102	101700	162977275	2860	2860	2860	2845	202
602	20231102	101600	162401070	2865	2865	2865	2865	0
603	20231102	101500	162401070	2865	2865	2865	2865	0
604	20231102	101400	162401070	2865	2865	2865	2865	0
605	20231102	101300	162401070	2865	2860	2865	2860	301
606	20231102	101200	161540205	2845	2845	2845	2845	2
607	20231102	101100	161534515	2865	2860	2865	2860	694
608	20231102	101000	159549670	2860	2860	2860	2860	0
609	20231102	100900	159549670	2860	2845	2860	2845	2
610	20231102	100800	159543965	2850	2855	2855	2850	402
611	20231102	100700	158398260	2865	2865	2865	2865	0
612	20231102	100600	158398260	2865	2850	2865	2840	81
613	20231102	100500	158168180	2865	2855	2865	2855	221
614	20231102	100400	157536020	2860	2860	2860	2845	1420
615	20231102	100300	153495720	2865	2865	2865	2865	1
616	20231102	100200	153492855	2845	2845	2860	2845	785
617	20231102	100100	151248035	2840	2860	2860	2840	51
618	20231102	100000	151103175	2860	2860	2860	2860	0
619	20231102	095900	151103175	2860	2860	2860	2860	0
620	20231102	095800	151103175	2860	2855	2860	2840	4002
621	20231102	095700	139731930	2860	2870	2870	2860	12
622	20231102	095600	139697505	2870	2860	2870	2860	576
623	20231102	095500	138048275	2860	2840	2860	2840	2589
624	20231102	095400	130661810	2840	2830	2840	2830	2
625	20231102	095300	130656140	2835	2835	2835	2835	2
626	20231102	095200	130650470	2835	2825	2835	2825	2
627	20231102	095100	130644810	2820	2830	2835	2820	661
628	20231102	095000	128777875	2830	2830	2835	2830	1098
629	20231102	094900	125670530	2830	2830	2830	2830	1
630	20231102	094800	125667700	2825	2825	2825	2825	111
631	20231102	094700	125354125	2830	2830	2830	2830	0
632	20231102	094600	125354125	2830	2830	2830	2830	0
633	20231102	094500	125354125	2830	2835	2835	2830	31
634	20231102	094400	125266390	2840	2840	2840	2840	117
635	20231102	094300	124934110	2845	2845	2845	2845	0
636	20231102	094200	124934110	2845	2840	2845	2840	36
637	20231102	094100	124831855	2845	2845	2845	2845	0
638	20231102	094000	124831855	2845	2845	2845	2845	1
639	20231102	093900	124829010	2845	2845	2845	2845	0
640	20231102	093800	124829010	2845	2845	2845	2845	0
641	20231102	093700	124829010	2845	2850	2850	2845	440
642	20231102	093600	123577205	2845	2845	2845	2845	561
643	20231102	093500	121981160	2845	2845	2845	2845	2
644	20231102	093400	121975470	2845	2840	2845	2840	2096
645	20231102	093300	116017820	2840	2840	2840	2840	1
646	20231102	093200	116014980	2835	2835	2835	2835	1
647	20231102	093100	116012145	2840	2825	2840	2820	1478
648	20231102	093000	111843540	2830	2835	2835	2830	5
649	20231102	092900	111829385	2840	2840	2840	2840	0
650	20231102	092800	111829385	2840	2840	2840	2840	14
651	20231102	092700	111789625	2840	2840	2840	2825	34
652	20231102	092600	111693185	2820	2840	2840	2815	695
653	20231102	092500	109733935	2845	2860	2860	2845	2
654	20231102	092400	109728230	2855	2860	2860	2850	1708
655	20231102	092300	104850810	2860	2855	2860	2855	410
656	20231102	092200	103678255	2860	2850	2860	2850	162
657	20231102	092100	103215195	2860	2850	2860	2850	875
658	20231102	092000	100719595	2850	2830	2850	2830	1341
659	20231102	091900	96913605	2830	2830	2830	2830	1
660	20231102	091800	96910775	2820	2825	2830	2820	638
661	20231102	091700	95111480	2830	2830	2830	2830	1
662	20231102	091600	95108650	2835	2835	2835	2835	0
663	20231102	091500	95108650	2835	2840	2845	2835	947
664	20231102	091400	92422070	2840	2840	2840	2840	122
665	20231102	091300	92075590	2835	2835	2835	2835	55
666	20231102	091200	91919665	2840	2835	2840	2835	1496
667	20231102	091100	87678450	2835	2820	2840	2820	466
668	20231102	091000	86357710	2830	2820	2830	2815	2396
669	20231102	090900	79590995	2815	2815	2820	2815	577
670	20231102	090800	77966735	2815	2800	2815	2795	55
671	20231102	090700	77812925	2815	2810	2815	2805	1942
672	20231102	090600	72364015	2820	2820	2820	2820	113
673	20231102	090500	72045355	2825	2820	2835	2820	1768
674	20231102	090400	67051915	2820	2825	2835	2820	3428
675	20231102	090300	57352795	2825	2835	2835	2825	488
676	20231102	090200	55974165	2840	2830	2840	2825	3842
677	20231102	090100	45091150	2830	2805	2840	2805	13454
678	20231102	090000	7182675	2800	2775	2810	2775	2581