KissMeData/201490/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203200	198206840	2885	2885	2885	2885	3362
3	20231106	203100	198206840	2885	2885	2885	2885	0
4	20231106	203000	198206840	2885	2885	2885	2885	0
5	20231106	202900	198206840	2885	2885	2885	2885	0
6	20231106	202800	198206840	2885	2885	2885	2885	0
7	20231106	202700	198206840	2885	2885	2885	2885	0
8	20231106	202600	198206840	2885	2885	2885	2885	0
9	20231106	202500	198206840	2885	2885	2885	2885	0
10	20231106	202400	198206840	2885	2885	2885	2885	0
11	20231106	202300	198206840	2885	2885	2885	2885	0
12	20231106	202200	198206840	2885	2885	2885	2885	0
13	20231106	202100	198206840	2885	2885	2885	2885	0
14	20231106	202000	198206840	2885	2885	2885	2885	0
15	20231106	201900	198206840	2885	2885	2885	2885	0
16	20231106	201800	198206840	2885	2885	2885	2885	0
17	20231106	201700	198206840	2885	2885	2885	2885	0
18	20231106	201600	198206840	2885	2885	2885	2885	0
19	20231106	201500	198206840	2885	2885	2885	2885	0
20	20231106	201400	198206840	2885	2885	2885	2885	0
21	20231106	201300	198206840	2885	2885	2885	2885	0
22	20231106	201200	198206840	2885	2885	2885	2885	0
23	20231106	201100	198206840	2885	2885	2885	2885	0
24	20231106	201000	198206840	2885	2885	2885	2885	0
25	20231106	200900	198206840	2885	2885	2885	2885	0
26	20231106	200800	198206840	2885	2885	2885	2885	0
27	20231106	200700	198206840	2885	2885	2885	2885	0
28	20231106	200600	198206840	2885	2885	2885	2885	0
29	20231106	200500	198206840	2885	2885	2885	2885	0
30	20231106	200400	198206840	2885	2885	2885	2885	0
31	20231106	200300	198206840	2885	2885	2885	2885	0
32	20231106	200200	198206840	2885	2885	2885	2885	3362
33	20231106	200100	198206840	2885	2885	2885	2885	0
34	20231106	200000	198206840	2885	2885	2885	2885	0
35	20231106	195900	198206840	2885	2885	2885	2885	0
36	20231106	195800	198206840	2885	2885	2885	2885	0
37	20231106	195700	198206840	2885	2885	2885	2885	0
38	20231106	195600	198206840	2885	2885	2885	2885	0
39	20231106	195500	198206840	2885	2885	2885	2885	0
40	20231106	195400	198206840	2885	2885	2885	2885	0
41	20231106	195300	198206840	2885	2885	2885	2885	0
42	20231106	195200	198206840	2885	2885	2885	2885	0
43	20231106	195100	198206840	2885	2885	2885	2885	0
44	20231106	195000	198206840	2885	2885	2885	2885	0
45	20231106	194900	198206840	2885	2885	2885	2885	0
46	20231106	194800	198206840	2885	2885	2885	2885	0
47	20231106	194700	198206840	2885	2885	2885	2885	0
48	20231106	194600	198206840	2885	2885	2885	2885	0
49	20231106	194500	198206840	2885	2885	2885	2885	0
50	20231106	194400	198206840	2885	2885	2885	2885	0
51	20231106	194300	198206840	2885	2885	2885	2885	0
52	20231106	194200	198206840	2885	2885	2885	2885	0
53	20231106	194100	198206840	2885	2885	2885	2885	0
54	20231106	194000	198206840	2885	2885	2885	2885	0
55	20231106	193900	198206840	2885	2885	2885	2885	0
56	20231106	193800	198206840	2885	2885	2885	2885	0
57	20231106	193700	198206840	2885	2885	2885	2885	0
58	20231106	193600	198206840	2885	2885	2885	2885	0
59	20231106	193500	198206840	2885	2885	2885	2885	0
60	20231106	193400	198206840	2885	2885	2885	2885	0
61	20231106	193300	198206840	2885	2885	2885	2885	0
62	20231106	193200	198206840	2885	2885	2885	2885	3362
63	20231106	193100	198206840	2885	2885	2885	2885	0
64	20231106	193000	198206840	2885	2885	2885	2885	0
65	20231106	192900	198206840	2885	2885	2885	2885	0
66	20231106	192800	198206840	2885	2885	2885	2885	0
67	20231106	192700	198206840	2885	2885	2885	2885	0
68	20231106	192600	198206840	2885	2885	2885	2885	0
69	20231106	192500	198206840	2885	2885	2885	2885	0
70	20231106	192400	198206840	2885	2885	2885	2885	0
71	20231106	192300	198206840	2885	2885	2885	2885	0
72	20231106	192200	198206840	2885	2885	2885	2885	0
73	20231106	192100	198206840	2885	2885	2885	2885	0
74	20231106	192000	198206840	2885	2885	2885	2885	0
75	20231106	191900	198206840	2885	2885	2885	2885	0
76	20231106	191800	198206840	2885	2885	2885	2885	0
77	20231106	191700	198206840	2885	2885	2885	2885	0
78	20231106	191600	198206840	2885	2885	2885	2885	0
79	20231106	191500	198206840	2885	2885	2885	2885	0
80	20231106	191400	198206840	2885	2885	2885	2885	0
81	20231106	191300	198206840	2885	2885	2885	2885	0
82	20231106	191200	198206840	2885	2885	2885	2885	0
83	20231106	191100	198206840	2885	2885	2885	2885	0
84	20231106	191000	198206840	2885	2885	2885	2885	0
85	20231106	190900	198206840	2885	2885	2885	2885	0
86	20231106	190800	198206840	2885	2885	2885	2885	0
87	20231106	190700	198206840	2885	2885	2885	2885	0
88	20231106	190600	198206840	2885	2885	2885	2885	0
89	20231106	190500	198206840	2885	2885	2885	2885	0
90	20231106	190400	198206840	2885	2885	2885	2885	0
91	20231106	190300	198206840	2885	2885	2885	2885	0
92	20231106	190200	198206840	2885	2885	2885	2885	3362
93	20231106	190100	198206840	2885	2885	2885	2885	0
94	20231106	190000	198206840	2885	2885	2885	2885	0
95	20231106	185900	198206840	2885	2885	2885	2885	0
96	20231106	185800	198206840	2885	2885	2885	2885	0
97	20231106	185700	198206840	2885	2885	2885	2885	0
98	20231106	185600	198206840	2885	2885	2885	2885	0
99	20231106	185500	198206840	2885	2885	2885	2885	0
100	20231106	185400	198206840	2885	2885	2885	2885	0
101	20231106	185300	198206840	2885	2885	2885	2885	0
102	20231106	185200	198206840	2885	2885	2885	2885	0
103	20231106	185100	198206840	2885	2885	2885	2885	0
104	20231106	185000	198206840	2885	2885	2885	2885	0
105	20231106	184900	198206840	2885	2885	2885	2885	0
106	20231106	184800	198206840	2885	2885	2885	2885	0
107	20231106	184700	198206840	2885	2885	2885	2885	0
108	20231106	184600	198206840	2885	2885	2885	2885	0
109	20231106	184500	198206840	2885	2885	2885	2885	0
110	20231106	184400	198206840	2885	2885	2885	2885	0
111	20231106	184300	198206840	2885	2885	2885	2885	0
112	20231106	184200	198206840	2885	2885	2885	2885	0
113	20231106	184100	198206840	2885	2885	2885	2885	0
114	20231106	184000	198206840	2885	2885	2885	2885	0
115	20231106	183900	198206840	2885	2885	2885	2885	0
116	20231106	183800	198206840	2885	2885	2885	2885	0
117	20231106	183700	198206840	2885	2885	2885	2885	0
118	20231106	183600	198206840	2885	2885	2885	2885	0
119	20231106	183500	198206840	2885	2885	2885	2885	0
120	20231106	183400	198206840	2885	2885	2885	2885	0
121	20231106	183300	198206840	2885	2885	2885	2885	0
122	20231106	183200	198206840	2885	2885	2885	2885	3362
123	20231106	183100	198206840	2885	2885	2885	2885	0
124	20231106	183000	198206840	2885	2885	2885	2885	0
125	20231106	182900	198206840	2885	2885	2885	2885	0
126	20231106	182800	198206840	2885	2885	2885	2885	0
127	20231106	182700	198206840	2885	2885	2885	2885	0
128	20231106	182600	198206840	2885	2885	2885	2885	0
129	20231106	182500	198206840	2885	2885	2885	2885	0
130	20231106	182400	198206840	2885	2885	2885	2885	0
131	20231106	182300	198206840	2885	2885	2885	2885	0
132	20231106	182200	198206840	2885	2885	2885	2885	0
133	20231106	182100	198206840	2885	2885	2885	2885	0
134	20231106	182000	198206840	2885	2885	2885	2885	0
135	20231106	181900	198206840	2885	2885	2885	2885	0
136	20231106	181800	198206840	2885	2885	2885	2885	0
137	20231106	181700	198206840	2885	2885	2885	2885	0
138	20231106	181600	198206840	2885	2885	2885	2885	0
139	20231106	181500	198206840	2885	2885	2885	2885	0
140	20231106	181400	198206840	2885	2885	2885	2885	0
141	20231106	181300	198206840	2885	2885	2885	2885	0
142	20231106	181200	198206840	2885	2885	2885	2885	0
143	20231106	181100	198206840	2885	2885	2885	2885	0
144	20231106	181000	198206840	2885	2885	2885	2885	0
145	20231106	180900	198206840	2885	2885	2885	2885	0
146	20231106	180800	198206840	2885	2885	2885	2885	0
147	20231106	180700	198206840	2885	2885	2885	2885	0
148	20231106	180600	198206840	2885	2885	2885	2885	0
149	20231106	180500	198206840	2885	2885	2885	2885	0
150	20231106	180400	198206840	2885	2885	2885	2885	0
151	20231106	180300	198206840	2885	2885	2885	2885	0
152	20231106	180200	198206840	2885	2885	2885	2885	3362
153	20231106	180100	198206840	2885	2885	2885	2885	0
154	20231106	180000	198206840	2885	2885	2885	2885	0
155	20231106	175900	198206840	2885	2885	2885	2885	0
156	20231106	175800	198206840	2885	2885	2885	2885	0
157	20231106	175700	198206840	2885	2885	2885	2885	0
158	20231106	175600	198206840	2885	2885	2885	2885	0
159	20231106	175500	198206840	2885	2885	2885	2885	0
160	20231106	175400	198206840	2885	2885	2885	2885	0
161	20231106	175300	198206840	2885	2885	2885	2885	0
162	20231106	175200	198206840	2885	2885	2885	2885	0
163	20231106	175100	198206840	2885	2885	2885	2885	0
164	20231106	175000	198206840	2885	2885	2885	2885	0
165	20231106	174900	198206840	2885	2885	2885	2885	0
166	20231106	174800	198206840	2885	2885	2885	2885	0
167	20231106	174700	198206840	2885	2885	2885	2885	0
168	20231106	174600	198206840	2885	2885	2885	2885	0
169	20231106	174500	198206840	2885	2885	2885	2885	0
170	20231106	174400	198206840	2885	2885	2885	2885	0
171	20231106	174300	198206840	2885	2885	2885	2885	0
172	20231106	174200	198206840	2885	2885	2885	2885	0
173	20231106	174100	198206840	2885	2885	2885	2885	0
174	20231106	174000	198206840	2885	2885	2885	2885	0
175	20231106	173900	198206840	2885	2885	2885	2885	0
176	20231106	173800	198206840	2885	2885	2885	2885	0
177	20231106	173700	198206840	2885	2885	2885	2885	0
178	20231106	173600	198206840	2885	2885	2885	2885	0
179	20231106	173500	198206840	2885	2885	2885	2885	0
180	20231106	173400	198206840	2885	2885	2885	2885	0
181	20231106	173300	198206840	2885	2885	2885	2885	0
182	20231106	173200	198206840	2885	2885	2885	2885	3362
183	20231106	173100	198206840	2885	2885	2885	2885	0
184	20231106	173000	198206840	2885	2885	2885	2885	0
185	20231106	172900	198206840	2885	2885	2885	2885	0
186	20231106	172800	198206840	2885	2885	2885	2885	0
187	20231106	172700	198206840	2885	2885	2885	2885	0
188	20231106	172600	198206840	2885	2885	2885	2885	0
189	20231106	172500	198206840	2885	2885	2885	2885	0
190	20231106	172400	198206840	2885	2885	2885	2885	0
191	20231106	172300	198206840	2885	2885	2885	2885	0
192	20231106	172200	198206840	2885	2885	2885	2885	0
193	20231106	172100	198206840	2885	2885	2885	2885	0
194	20231106	172000	198206840	2885	2885	2885	2885	0
195	20231106	171900	198206840	2885	2885	2885	2885	0
196	20231106	171800	198206840	2885	2885	2885	2885	0
197	20231106	171700	198206840	2885	2885	2885	2885	0
198	20231106	171600	198206840	2885	2885	2885	2885	0
199	20231106	171500	198206840	2885	2885	2885	2885	0
200	20231106	171400	198206840	2885	2885	2885	2885	0
201	20231106	171300	198206840	2885	2885	2885	2885	0
202	20231106	171200	198206840	2885	2885	2885	2885	0
203	20231106	171100	198206840	2885	2885	2885	2885	0
204	20231106	171000	198206840	2885	2885	2885	2885	0
205	20231106	170900	198206840	2885	2885	2885	2885	0
206	20231106	170800	198206840	2885	2885	2885	2885	0
207	20231106	170700	198206840	2885	2885	2885	2885	0
208	20231106	170600	198206840	2885	2885	2885	2885	0
209	20231106	170500	198206840	2885	2885	2885	2885	0
210	20231106	170400	198206840	2885	2885	2885	2885	0
211	20231106	170300	198206840	2885	2885	2885	2885	0
212	20231106	170200	198206840	2885	2885	2885	2885	3362
213	20231106	170100	198206840	2885	2885	2885	2885	0
214	20231106	170000	198206840	2885	2885	2885	2885	0
215	20231106	165900	198206840	2885	2885	2885	2885	0
216	20231106	165800	198206840	2885	2885	2885	2885	0
217	20231106	165700	198206840	2885	2885	2885	2885	0
218	20231106	165600	198206840	2885	2885	2885	2885	0
219	20231106	165500	198206840	2885	2885	2885	2885	0
220	20231106	165400	198206840	2885	2885	2885	2885	0
221	20231106	165300	198206840	2885	2885	2885	2885	0
222	20231106	165200	198206840	2885	2885	2885	2885	0
223	20231106	165100	198206840	2885	2885	2885	2885	0
224	20231106	165000	198206840	2885	2885	2885	2885	0
225	20231106	164900	198206840	2885	2885	2885	2885	0
226	20231106	164800	198206840	2885	2885	2885	2885	0
227	20231106	164700	198206840	2885	2885	2885	2885	0
228	20231106	164600	198206840	2885	2885	2885	2885	0
229	20231106	164500	198206840	2885	2885	2885	2885	0
230	20231106	164400	198206840	2885	2885	2885	2885	0
231	20231106	164300	198206840	2885	2885	2885	2885	0
232	20231106	164200	198206840	2885	2885	2885	2885	0
233	20231106	164100	198206840	2885	2885	2885	2885	0
234	20231106	164000	198206840	2885	2885	2885	2885	0
235	20231106	163900	198206840	2885	2885	2885	2885	0
236	20231106	163800	198206840	2885	2885	2885	2885	0
237	20231106	163700	198206840	2885	2885	2885	2885	0
238	20231106	163600	198206840	2885	2885	2885	2885	0
239	20231106	163500	198206840	2885	2885	2885	2885	0
240	20231106	163400	198206840	2885	2885	2885	2885	0
241	20231106	163300	198206840	2885	2885	2885	2885	0
242	20231106	163200	198206840	2885	2885	2885	2885	3362
243	20231106	163100	198206840	2885	2885	2885	2885	0
244	20231106	163000	198206840	2885	2885	2885	2885	0
245	20231106	162900	198206840	2885	2885	2885	2885	0
246	20231106	162800	198206840	2885	2885	2885	2885	0
247	20231106	162700	198206840	2885	2885	2885	2885	0
248	20231106	162600	198206840	2885	2885	2885	2885	0
249	20231106	162500	198206840	2885	2885	2885	2885	0
250	20231106	162400	198206840	2885	2885	2885	2885	0
251	20231106	162300	198206840	2885	2885	2885	2885	0
252	20231106	162200	198206840	2885	2885	2885	2885	0
253	20231106	162100	198206840	2885	2885	2885	2885	0
254	20231106	162000	198206840	2885	2885	2885	2885	0
255	20231106	161900	198206840	2885	2885	2885	2885	0
256	20231106	161800	198206840	2885	2885	2885	2885	0
257	20231106	161700	198206840	2885	2885	2885	2885	0
258	20231106	161600	198206840	2885	2885	2885	2885	0
259	20231106	161500	198206840	2885	2885	2885	2885	0
260	20231106	161400	198206840	2885	2885	2885	2885	0
261	20231106	161300	198206840	2885	2885	2885	2885	0
262	20231106	161200	198206840	2885	2885	2885	2885	0
263	20231106	161100	198206840	2885	2885	2885	2885	0
264	20231106	161000	198206840	2885	2885	2885	2885	0
265	20231106	160900	198206840	2885	2885	2885	2885	0
266	20231106	160800	198206840	2885	2885	2885	2885	0
267	20231106	160700	198206840	2885	2885	2885	2885	0
268	20231106	160600	198206840	2885	2885	2885	2885	0
269	20231106	160500	198206840	2885	2885	2885	2885	0
270	20231106	160400	198206840	2885	2885	2885	2885	0
271	20231106	160300	198206840	2885	2885	2885	2885	0
272	20231106	160200	198206840	2885	2885	2885	2885	3362
273	20231106	160100	198206840	2885	2885	2885	2885	0
274	20231106	160000	198206840	2885	2885	2885	2885	0
275	20231106	155900	198206840	2885	2885	2885	2885	0
276	20231106	155800	198206840	2885	2885	2885	2885	0
277	20231106	155700	198206840	2885	2885	2885	2885	0
278	20231106	155600	198206840	2885	2885	2885	2885	0
279	20231106	155500	198206840	2885	2885	2885	2885	0
280	20231106	155400	198206840	2885	2885	2885	2885	0
281	20231106	155300	198206840	2885	2885	2885	2885	0
282	20231106	155200	198206840	2885	2885	2885	2885	0
283	20231106	155100	198206840	2885	2885	2885	2885	0
284	20231106	155000	198206840	2885	2885	2885	2885	0
285	20231106	154900	198206840	2885	2885	2885	2885	0
286	20231106	154800	198206840	2885	2885	2885	2885	0
287	20231106	154700	198206840	2885	2885	2885	2885	0
288	20231106	154600	198206840	2885	2885	2885	2885	0
289	20231106	154500	198206840	2885	2885	2885	2885	0
290	20231106	154400	198206840	2885	2885	2885	2885	0
291	20231106	154300	198206840	2885	2885	2885	2885	0
292	20231106	154200	198206840	2885	2885	2885	2885	0
293	20231106	154100	198206840	2885	2885	2885	2885	0
294	20231106	154000	198206840	2885	2885	2885	2885	0
295	20231106	153900	198206840	2885	2885	2885	2885	0
296	20231106	153800	198206840	2885	2885	2885	2885	0
297	20231106	153700	198206840	2885	2885	2885	2885	0
298	20231106	153600	198206840	2885	2885	2885	2885	0
299	20231106	153500	198206840	2885	2885	2885	2885	0
300	20231106	153400	198206840	2885	2885	2885	2885	0
301	20231106	153300	198206840	2885	2885	2885	2885	0
302	20231106	153200	198206840	2885	2885	2885	2885	3362
303	20231106	153100	198206840	2885	2885	2885	2885	0
304	20231106	153000	198206840	2885	2885	2885	2885	3362
305	20231106	152900	188507470	2885	2885	2885	2885	0
306	20231106	152800	188507470	2885	2885	2885	2885	0
307	20231106	152700	188507470	2885	2885	2885	2885	0
308	20231106	152600	188507470	2885	2885	2885	2885	0
309	20231106	152500	188507470	2885	2885	2885	2885	0
310	20231106	152400	188507470	2885	2885	2885	2885	0
311	20231106	152300	188507470	2885	2885	2885	2885	0
312	20231106	152200	188507470	2885	2885	2885	2885	0
313	20231106	152100	188507470	2885	2885	2885	2885	0
314	20231106	152000	188507470	2885	2885	2885	2885	0
315	20231106	151900	188507470	2885	2880	2885	2875	411
316	20231106	151800	187325630	2885	2885	2885	2885	0
317	20231106	151700	187325630	2885	2885	2885	2885	9
318	20231106	151600	187299665	2885	2885	2885	2885	35
319	20231106	151500	187198690	2885	2885	2885	2885	13
320	20231106	151400	187161185	2885	2885	2885	2885	30
321	20231106	151300	187074635	2870	2870	2870	2870	11
322	20231106	151200	187043065	2870	2880	2880	2870	1141
323	20231106	151100	183766390	2885	2880	2885	2880	184
324	20231106	151000	183236320	2885	2885	2885	2885	0
325	20231106	150900	183236320	2885	2885	2885	2885	1
326	20231106	150800	183233435	2875	2875	2875	2875	2
327	20231106	150700	183227685	2880	2880	2880	2880	43
328	20231106	150600	183103845	2880	2880	2880	2880	0
329	20231106	150500	183103845	2880	2880	2880	2880	2
330	20231106	150400	183098085	2885	2885	2885	2885	0
331	20231106	150300	183098085	2885	2885	2885	2885	5
332	20231106	150200	183083660	2885	2880	2885	2875	1025
333	20231106	150100	180136715	2885	2885	2885	2885	0
334	20231106	150000	180136715	2885	2885	2885	2885	0
335	20231106	145900	180136715	2885	2885	2885	2885	0
336	20231106	145800	180136715	2885	2885	2885	2885	0
337	20231106	145700	180136715	2885	2885	2885	2885	200
338	20231106	145600	179559715	2885	2885	2885	2885	0
339	20231106	145500	179559715	2885	2885	2885	2885	0
340	20231106	145400	179559715	2885	2885	2885	2885	0
341	20231106	145300	179559715	2885	2885	2885	2885	3
342	20231106	145200	179551060	2885	2885	2885	2885	0
343	20231106	145100	179551060	2885	2885	2885	2885	1307
344	20231106	145000	175780365	2875	2880	2880	2875	90
345	20231106	144900	175521170	2880	2880	2880	2880	90
346	20231106	144800	175261970	2880	2880	2880	2880	0
347	20231106	144700	175261970	2880	2880	2880	2880	0
348	20231106	144600	175261970	2880	2880	2880	2880	73
349	20231106	144500	175051730	2880	2880	2880	2880	500
350	20231106	144400	173611730	2880	2880	2880	2880	30
351	20231106	144300	173525330	2875	2875	2875	2875	0
352	20231106	144200	173525330	2875	2875	2875	2875	0
353	20231106	144100	173525330	2875	2875	2875	2875	592
354	20231106	144000	171823330	2875	2875	2875	2875	766
355	20231106	143900	169621080	2880	2880	2880	2880	12
356	20231106	143800	169586520	2880	2880	2880	2880	1
357	20231106	143700	169583640	2880	2880	2880	2880	0
358	20231106	143600	169583640	2880	2880	2880	2880	0
359	20231106	143500	169583640	2880	2880	2880	2880	44
360	20231106	143400	169456920	2880	2880	2880	2880	0
361	20231106	143300	169456920	2880	2880	2880	2880	0
362	20231106	143200	169456920	2880	2880	2880	2880	0
363	20231106	143100	169456920	2880	2880	2880	2880	0
364	20231106	143000	169456920	2880	2880	2880	2880	0
365	20231106	142900	169456920	2880	2880	2880	2880	0
366	20231106	142800	169456920	2880	2880	2880	2880	11
367	20231106	142700	169425240	2875	2875	2875	2875	1474
368	20231106	142600	165187490	2875	2875	2875	2875	4
369	20231106	142500	165175990	2875	2875	2875	2875	100
370	20231106	142400	164888490	2870	2870	2870	2870	0
371	20231106	142300	164888490	2870	2870	2870	2870	0
372	20231106	142200	164888490	2870	2870	2870	2870	0
373	20231106	142100	164888490	2870	2870	2870	2870	0
374	20231106	142000	164888490	2870	2870	2870	2870	200
375	20231106	141900	164314490	2870	2870	2870	2870	697
376	20231106	141800	162314100	2875	2875	2875	2875	0
377	20231106	141700	162314100	2875	2875	2875	2875	0
378	20231106	141600	162314100	2875	2875	2875	2875	0
379	20231106	141500	162314100	2875	2875	2875	2875	60
380	20231106	141400	162141600	2875	2870	2875	2870	654
381	20231106	141300	160264585	2860	2865	2865	2860	2000
382	20231106	141200	154535475	2870	2870	2870	2870	353
383	20231106	141100	153522365	2870	2870	2870	2870	3500
384	20231106	141000	143477365	2870	2875	2875	2870	972
385	20231106	140900	140687675	2875	2875	2875	2875	0
386	20231106	140800	140687675	2875	2875	2875	2875	3
387	20231106	140700	140679050	2875	2875	2875	2875	0
388	20231106	140600	140679050	2875	2875	2875	2875	0
389	20231106	140500	140679050	2875	2875	2875	2875	0
390	20231106	140400	140679050	2875	2870	2875	2870	26
391	20231106	140300	140604330	2875	2875	2875	2875	2
392	20231106	140200	140598580	2875	2875	2875	2875	0
393	20231106	140100	140598580	2875	2875	2875	2875	0
394	20231106	140000	140598580	2875	2875	2875	2875	1294
395	20231106	135900	136878330	2875	2875	2875	2875	100
396	20231106	135800	136590830	2880	2880	2880	2880	0
397	20231106	135700	136590830	2880	2880	2880	2880	0
398	20231106	135600	136590830	2880	2880	2880	2880	0
399	20231106	135500	136590830	2880	2880	2880	2880	0
400	20231106	135400	136590830	2880	2880	2880	2880	0
401	20231106	135300	136590830	2880	2880	2880	2880	0
402	20231106	135200	136590830	2880	2880	2880	2880	0
403	20231106	135100	136590830	2880	2880	2880	2880	10
404	20231106	135000	136562030	2880	2880	2880	2880	237
405	20231106	134900	135879470	2880	2880	2880	2880	1246
406	20231106	134800	132290990	2880	2880	2880	2880	0
407	20231106	134700	132290990	2880	2880	2880	2880	0
408	20231106	134600	132290990	2880	2875	2880	2875	2
409	20231106	134500	132285235	2880	2880	2880	2880	1
410	20231106	134400	132282355	2875	2875	2875	2875	0
411	20231106	134300	132282355	2875	2875	2875	2875	0
412	20231106	134200	132282355	2875	2875	2875	2875	2
413	20231106	134100	132276605	2880	2880	2880	2880	500
414	20231106	134000	130836605	2880	2880	2880	2880	0
415	20231106	133900	130836605	2880	2880	2880	2880	3
416	20231106	133800	130827965	2880	2880	2880	2880	0
417	20231106	133700	130827965	2880	2880	2880	2880	1000
418	20231106	133600	127947965	2880	2880	2880	2880	1000
419	20231106	133500	125067965	2880	2885	2885	2880	297
420	20231106	133400	124211840	2890	2890	2890	2890	0
421	20231106	133300	124211840	2890	2890	2890	2890	0
422	20231106	133200	124211840	2890	2890	2890	2890	0
423	20231106	133100	124211840	2890	2890	2890	2890	0
424	20231106	133000	124211840	2890	2890	2890	2890	0
425	20231106	132900	124211840	2890	2890	2890	2890	0
426	20231106	132800	124211840	2890	2890	2890	2890	0
427	20231106	132700	124211840	2890	2890	2890	2890	0
428	20231106	132600	124211840	2890	2890	2890	2890	1
429	20231106	132500	124208950	2890	2890	2890	2890	347
430	20231106	132400	123206120	2890	2890	2890	2890	0
431	20231106	132300	123206120	2890	2890	2890	2890	1
432	20231106	132200	123203230	2890	2890	2890	2890	0
433	20231106	132100	123203230	2890	2890	2890	2890	0
434	20231106	132000	123203230	2890	2890	2890	2890	202
435	20231106	131900	122619450	2890	2890	2890	2890	0
436	20231106	131800	122619450	2890	2890	2890	2890	0
437	20231106	131700	122619450	2890	2890	2890	2890	0
438	20231106	131600	122619450	2890	2890	2890	2890	0
439	20231106	131500	122619450	2890	2890	2890	2890	0
440	20231106	131400	122619450	2890	2890	2890	2890	0
441	20231106	131300	122619450	2890	2890	2890	2890	0
442	20231106	131200	122619450	2890	2890	2890	2890	0
443	20231106	131100	122619450	2890	2890	2890	2890	0
444	20231106	131000	122619450	2890	2890	2890	2890	0
445	20231106	130900	122619450	2890	2890	2890	2890	0
446	20231106	130800	122619450	2890	2890	2890	2890	0
447	20231106	130700	122619450	2890	2890	2890	2890	0
448	20231106	130600	122619450	2890	2890	2890	2890	0
449	20231106	130500	122619450	2890	2890	2890	2890	0
450	20231106	130400	122619450	2890	2890	2890	2890	0
451	20231106	130300	122619450	2890	2890	2890	2890	0
452	20231106	130200	122619450	2890	2890	2890	2890	100
453	20231106	130100	122330450	2890	2890	2890	2890	1
454	20231106	130000	122327560	2890	2890	2890	2890	0
455	20231106	125900	122327560	2890	2890	2890	2890	0
456	20231106	125800	122327560	2890	2890	2890	2890	0
457	20231106	125700	122327560	2890	2890	2890	2890	0
458	20231106	125600	122327560	2890	2890	2890	2890	1
459	20231106	125500	122324670	2880	2880	2880	2880	0
460	20231106	125400	122324670	2880	2880	2880	2880	70
461	20231106	125300	122123070	2890	2890	2890	2890	0
462	20231106	125200	122123070	2890	2890	2890	2890	50
463	20231106	125100	121978570	2890	2890	2890	2890	4
464	20231106	125000	121967010	2885	2885	2885	2885	0
465	20231106	124900	121967010	2885	2885	2885	2885	0
466	20231106	124800	121967010	2885	2885	2885	2885	0
467	20231106	124700	121967010	2885	2880	2885	2880	38
468	20231106	124600	121857560	2885	2885	2885	2885	0
469	20231106	124500	121857560	2885	2885	2885	2885	0
470	20231106	124400	121857560	2885	2885	2885	2885	129
471	20231106	124300	121485395	2885	2885	2885	2885	0
472	20231106	124200	121485395	2885	2885	2885	2885	0
473	20231106	124100	121485395	2885	2885	2885	2885	1
474	20231106	124000	121482510	2885	2885	2885	2885	3
475	20231106	123900	121473855	2880	2880	2880	2880	242
476	20231106	123800	120776895	2880	2880	2880	2880	100
477	20231106	123700	120488895	2890	2890	2890	2890	1
478	20231106	123600	120486005	2880	2880	2880	2880	0
479	20231106	123500	120486005	2880	2880	2880	2880	14
480	20231106	123400	120445685	2890	2890	2890	2890	0
481	20231106	123300	120445685	2890	2890	2890	2890	5
482	20231106	123200	120431235	2890	2885	2890	2885	40
483	20231106	123100	120315670	2875	2875	2875	2875	0
484	20231106	123000	120315670	2875	2875	2875	2875	0
485	20231106	122900	120315670	2875	2875	2875	2875	500
486	20231106	122800	118878170	2875	2875	2875	2875	0
487	20231106	122700	118878170	2875	2875	2875	2875	5
488	20231106	122600	118863795	2875	2875	2875	2875	0
489	20231106	122500	118863795	2875	2875	2875	2875	57
490	20231106	122400	118699920	2875	2875	2875	2875	34
491	20231106	122300	118602170	2875	2875	2875	2875	5
492	20231106	122200	118587795	2870	2870	2875	2870	375
493	20231106	122100	117510770	2890	2890	2890	2890	1
494	20231106	122000	117507880	2870	2870	2870	2870	0
495	20231106	121900	117507880	2870	2870	2870	2870	0
496	20231106	121800	117507880	2870	2870	2870	2870	0
497	20231106	121700	117507880	2870	2870	2870	2870	0
498	20231106	121600	117507880	2870	2870	2870	2870	0
499	20231106	121500	117507880	2870	2885	2885	2870	506
500	20231106	121400	116052975	2885	2885	2885	2885	79
501	20231106	121300	115825060	2880	2880	2880	2880	2
502	20231106	121200	115819300	2880	2890	2890	2880	252
503	20231106	121100	115091030	2885	2880	2890	2880	277
504	20231106	121000	114292035	2890	2890	2890	2890	0
505	20231106	120900	114292035	2890	2890	2890	2890	20
506	20231106	120800	114234235	2870	2880	2880	2870	199
507	20231106	120700	113661530	2890	2890	2890	2890	0
508	20231106	120600	113661530	2890	2880	2890	2880	650
509	20231106	120500	111786480	2875	2880	2880	2875	679
510	20231106	120400	109833500	2880	2880	2880	2880	0
511	20231106	120300	109833500	2880	2880	2880	2880	10
512	20231106	120200	109804700	2885	2885	2885	2885	1
513	20231106	120100	109801815	2885	2885	2885	2885	18
514	20231106	120000	109749885	2890	2890	2890	2890	0
515	20231106	115900	109749885	2890	2890	2890	2890	0
516	20231106	115800	109749885	2890	2890	2890	2890	0
517	20231106	115700	109749885	2890	2890	2890	2890	0
518	20231106	115600	109749885	2890	2890	2890	2890	0
519	20231106	115500	109749885	2890	2890	2890	2890	30
520	20231106	115400	109663185	2885	2885	2885	2885	1013
521	20231106	115300	106740680	2885	2885	2885	2885	0
522	20231106	115200	106740680	2885	2880	2885	2880	400
523	20231106	115100	105588485	2880	2880	2880	2880	0
524	20231106	115000	105588485	2880	2880	2880	2880	0
525	20231106	114900	105588485	2880	2880	2880	2880	0
526	20231106	114800	105588485	2880	2880	2880	2880	1
527	20231106	114700	105585605	2880	2880	2880	2880	0
528	20231106	114600	105585605	2880	2880	2880	2880	0
529	20231106	114500	105585605	2880	2880	2880	2880	100
530	20231106	114400	105297605	2880	2880	2880	2880	0
531	20231106	114300	105297605	2880	2880	2880	2880	0
532	20231106	114200	105297605	2880	2880	2880	2880	1100
533	20231106	114100	102129605	2880	2880	2880	2880	0
534	20231106	114000	102129605	2880	2880	2880	2880	0
535	20231106	113900	102129605	2880	2880	2880	2880	0
536	20231106	113800	102129605	2880	2880	2880	2880	0
537	20231106	113700	102129605	2880	2880	2880	2880	0
538	20231106	113600	102129605	2880	2880	2880	2880	0
539	20231106	113500	102129605	2880	2880	2880	2880	0
540	20231106	113400	102129605	2880	2880	2880	2880	0
541	20231106	113300	102129605	2880	2880	2880	2880	20
542	20231106	113200	102072005	2865	2875	2880	2865	21
543	20231106	113100	102011615	2885	2885	2885	2885	0
544	20231106	113000	102011615	2885	2885	2885	2885	0
545	20231106	112900	102011615	2885	2885	2885	2885	0
546	20231106	112800	102011615	2885	2885	2885	2885	0
547	20231106	112700	102011615	2885	2885	2885	2870	3
548	20231106	112600	102002975	2880	2870	2880	2870	5014
549	20231106	112500	87577045	2870	2870	2870	2870	13
550	20231106	112400	87539735	2875	2870	2875	2870	126
551	20231106	112300	87178105	2875	2875	2875	2875	0
552	20231106	112200	87178105	2875	2875	2875	2875	0
553	20231106	112100	87178105	2875	2875	2875	2875	0
554	20231106	112000	87178105	2875	2875	2875	2875	0
555	20231106	111900	87178105	2875	2875	2875	2875	0
556	20231106	111800	87178105	2875	2875	2875	2875	0
557	20231106	111700	87178105	2875	2875	2875	2875	5
558	20231106	111600	87163730	2875	2875	2875	2875	0
559	20231106	111500	87163730	2875	2875	2875	2875	0
560	20231106	111400	87163730	2875	2875	2875	2875	0
561	20231106	111300	87163730	2875	2875	2875	2875	0
562	20231106	111200	87163730	2875	2875	2875	2875	100
563	20231106	111100	86876230	2865	2865	2865	2865	0
564	20231106	111000	86876230	2865	2865	2865	2865	1
565	20231106	110900	86873365	2870	2870	2870	2870	0
566	20231106	110800	86873365	2870	2870	2870	2870	3
567	20231106	110700	86864755	2865	2865	2865	2865	0
568	20231106	110600	86864755	2865	2865	2865	2865	0
569	20231106	110500	86864755	2865	2870	2870	2865	428
570	20231106	110400	85636825	2865	2865	2865	2865	0
571	20231106	110300	85636825	2865	2865	2865	2865	0
572	20231106	110200	85636825	2865	2865	2865	2865	50
573	20231106	110100	85493575	2875	2875	2875	2875	0
574	20231106	110000	85493575	2875	2875	2875	2875	70
575	20231106	105900	85292325	2875	2875	2875	2875	347
576	20231106	105800	84294700	2875	2875	2875	2875	1
577	20231106	105700	84291825	2865	2865	2865	2865	0
578	20231106	105600	84291825	2865	2865	2865	2865	1194
579	20231106	105500	80871015	2860	2860	2860	2860	0
580	20231106	105400	80871015	2860	2860	2860	2860	0
581	20231106	105300	80871015	2860	2860	2860	2860	0
582	20231106	105200	80871015	2860	2860	2860	2860	0
583	20231106	105100	80871015	2860	2860	2860	2860	0
584	20231106	105000	80871015	2860	2860	2860	2860	100
585	20231106	104900	80585015	2860	2860	2860	2860	0
586	20231106	104800	80585015	2860	2860	2860	2860	0
587	20231106	104700	80585015	2860	2860	2860	2860	0
588	20231106	104600	80585015	2860	2860	2860	2860	0
589	20231106	104500	80585015	2860	2860	2860	2860	0
590	20231106	104400	80585015	2860	2860	2860	2860	0
591	20231106	104300	80585015	2860	2860	2860	2860	1000
592	20231106	104200	77725015	2875	2875	2875	2875	0
593	20231106	104100	77725015	2875	2875	2875	2875	0
594	20231106	104000	77725015	2875	2875	2875	2875	0
595	20231106	103900	77725015	2875	2875	2875	2875	0
596	20231106	103800	77725015	2875	2875	2875	2875	0
597	20231106	103700	77725015	2875	2875	2875	2875	1
598	20231106	103600	77722140	2865	2865	2865	2865	428
599	20231106	103500	76495920	2865	2865	2865	2865	0
600	20231106	103400	76495920	2865	2865	2865	2865	0
601	20231106	103300	76495920	2865	2865	2865	2865	1
602	20231106	103200	76493055	2865	2865	2865	2865	1
603	20231106	103100	76490190	2870	2870	2870	2870	73
604	20231106	103000	76280680	2875	2875	2875	2875	0
605	20231106	102900	76280680	2875	2875	2875	2875	139
606	20231106	102800	75881055	2880	2880	2880	2880	0
607	20231106	102700	75881055	2880	2880	2880	2880	0
608	20231106	102600	75881055	2880	2880	2880	2880	0
609	20231106	102500	75881055	2880	2880	2880	2880	0
610	20231106	102400	75881055	2880	2880	2880	2880	0
611	20231106	102300	75881055	2880	2880	2880	2880	0
612	20231106	102200	75881055	2880	2880	2880	2880	300
613	20231106	102100	75017055	2880	2880	2880	2880	0
614	20231106	102000	75017055	2880	2880	2880	2880	30
615	20231106	101900	74930655	2875	2875	2875	2875	236
616	20231106	101800	74252155	2875	2875	2875	2875	24
617	20231106	101700	74183155	2875	2875	2875	2875	10
618	20231106	101600	74154405	2875	2875	2875	2875	0
619	20231106	101500	74154405	2875	2875	2875	2875	1
620	20231106	101400	74151530	2875	2870	2875	2870	10
621	20231106	101300	74122825	2870	2870	2870	2870	191
622	20231106	101200	73574655	2870	2870	2870	2870	1
623	20231106	101100	73571785	2875	2875	2875	2875	0
624	20231106	101000	73571785	2875	2875	2875	2875	0
625	20231106	100900	73571785	2875	2875	2875	2875	51
626	20231106	100800	73425160	2875	2875	2875	2875	1896
627	20231106	100700	67974160	2875	2875	2875	2875	53
628	20231106	100600	67821785	2880	2880	2880	2880	0
629	20231106	100500	67821785	2880	2880	2880	2880	0
630	20231106	100400	67821785	2880	2880	2880	2880	0
631	20231106	100300	67821785	2880	2880	2880	2880	0
632	20231106	100200	67821785	2880	2860	2880	2860	443
633	20231106	100100	66547965	2860	2880	2880	2860	27
634	20231106	100000	66470345	2855	2855	2855	2855	0
635	20231106	095900	66470345	2855	2855	2855	2855	3
636	20231106	095800	66461780	2880	2880	2880	2880	40
637	20231106	095700	66346580	2880	2880	2880	2880	0
638	20231106	095600	66346580	2880	2880	2880	2880	30
639	20231106	095500	66260180	2875	2875	2875	2875	3520
640	20231106	095400	56140180	2875	2875	2875	2875	0
641	20231106	095300	56140180	2875	2875	2875	2875	1
642	20231106	095200	56137305	2855	2875	2875	2855	3
643	20231106	095100	56128700	2875	2875	2875	2875	1004
644	20231106	095000	53242200	2855	2855	2855	2855	0
645	20231106	094900	53242200	2855	2855	2855	2855	165
646	20231106	094800	52771125	2875	2875	2875	2875	0
647	20231106	094700	52771125	2875	2875	2875	2875	0
648	20231106	094600	52771125	2875	2875	2875	2875	0
649	20231106	094500	52771125	2875	2875	2875	2875	0
650	20231106	094400	52771125	2875	2875	2875	2875	34
651	20231106	094300	52673375	2875	2875	2875	2875	1
652	20231106	094200	52670500	2850	2860	2860	2850	300
653	20231106	094100	51814320	2860	2860	2860	2860	7
654	20231106	094000	51794300	2875	2875	2875	2875	0
655	20231106	093900	51794300	2875	2875	2875	2875	0
656	20231106	093800	51794300	2875	2875	2875	2875	5
657	20231106	093700	51779925	2870	2870	2870	2870	1
658	20231106	093600	51777055	2870	2870	2870	2870	142
659	20231106	093500	51369515	2875	2875	2875	2875	3
660	20231106	093400	51360890	2875	2875	2875	2875	0
661	20231106	093300	51360890	2875	2875	2875	2875	15
662	20231106	093200	51317765	2875	2875	2875	2875	0
663	20231106	093100	51317765	2875	2870	2875	2855	59
664	20231106	093000	51148445	2870	2870	2870	2870	2
665	20231106	092900	51142705	2840	2880	2880	2840	4402
666	20231106	092800	38573495	2880	2880	2880	2880	0
667	20231106	092700	38573495	2880	2880	2880	2880	0
668	20231106	092600	38573495	2880	2880	2880	2880	0
669	20231106	092500	38573495	2880	2880	2880	2880	23
670	20231106	092400	38507255	2860	2860	2860	2860	0
671	20231106	092300	38507255	2860	2860	2860	2860	0
672	20231106	092200	38507255	2860	2880	2880	2860	68
673	20231106	092100	38312255	2880	2880	2880	2880	0
674	20231106	092000	38312255	2880	2850	2880	2850	501
675	20231106	091900	36871220	2870	2870	2870	2870	40
676	20231106	091800	36756420	2870	2870	2870	2870	1
677	20231106	091700	36753550	2875	2875	2875	2875	0
678	20231106	091600	36753550	2875	2860	2875	2860	29
679	20231106	091500	36670190	2860	2860	2860	2860	0
680	20231106	091400	36670190	2860	2860	2860	2860	0
681	20231106	091300	36670190	2860	2860	2860	2860	0
682	20231106	091200	36670190	2860	2855	2860	2850	1704
683	20231106	091100	31806265	2860	2870	2870	2860	123
684	20231106	091000	31454255	2870	2870	2870	2870	0
685	20231106	090900	31454255	2870	2875	2875	2870	1055
686	20231106	090800	28424285	2890	2890	2890	2890	0
687	20231106	090700	28424285	2890	2890	2890	2890	1
688	20231106	090600	28421395	2890	2890	2890	2890	8
689	20231106	090500	28398275	2870	2870	2875	2870	1094
690	20231106	090400	25255995	2870	2895	2895	2870	1842
691	20231106	090300	19946545	2900	2900	2900	2900	30
692	20231106	090200	19859545	2895	2905	2905	2895	451
693	20231106	090100	18553300	2900	2880	2905	2880	2264
694	20231106	090000	12000510	2880	2880	2900	2880	4153