KissMeData/289010/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205600	237105750	3645	3645	3645	3645	530
3	20231102	205500	237105750	3645	3645	3645	3645	0
4	20231102	205400	237105750	3645	3645	3645	3645	0
5	20231102	205300	237105750	3645	3645	3645	3645	0
6	20231102	205200	237105750	3645	3645	3645	3645	0
7	20231102	205100	237105750	3645	3645	3645	3645	0
8	20231102	205000	237105750	3645	3645	3645	3645	0
9	20231102	204900	237105750	3645	3645	3645	3645	0
10	20231102	204800	237105750	3645	3645	3645	3645	0
11	20231102	204700	237105750	3645	3645	3645	3645	0
12	20231102	204600	237105750	3645	3645	3645	3645	0
13	20231102	204500	237105750	3645	3645	3645	3645	0
14	20231102	204400	237105750	3645	3645	3645	3645	0
15	20231102	204300	237105750	3645	3645	3645	3645	0
16	20231102	204200	237105750	3645	3645	3645	3645	0
17	20231102	204100	237105750	3645	3645	3645	3645	0
18	20231102	204000	237105750	3645	3645	3645	3645	0
19	20231102	203900	237105750	3645	3645	3645	3645	0
20	20231102	203800	237105750	3645	3645	3645	3645	0
21	20231102	203700	237105750	3645	3645	3645	3645	0
22	20231102	203600	237105750	3645	3645	3645	3645	0
23	20231102	203500	237105750	3645	3645	3645	3645	0
24	20231102	203400	237105750	3645	3645	3645	3645	0
25	20231102	203300	237105750	3645	3645	3645	3645	0
26	20231102	203200	237105750	3645	3645	3645	3645	0
27	20231102	203100	237105750	3645	3645	3645	3645	0
28	20231102	203000	237105750	3645	3645	3645	3645	0
29	20231102	202900	237105750	3645	3645	3645	3645	0
30	20231102	202800	237105750	3645	3645	3645	3645	0
31	20231102	202700	237105750	3645	3645	3645	3645	0
32	20231102	202600	237105750	3645	3645	3645	3645	530
33	20231102	202500	237105750	3645	3645	3645	3645	0
34	20231102	202400	237105750	3645	3645	3645	3645	0
35	20231102	202300	237105750	3645	3645	3645	3645	0
36	20231102	202200	237105750	3645	3645	3645	3645	0
37	20231102	202100	237105750	3645	3645	3645	3645	0
38	20231102	202000	237105750	3645	3645	3645	3645	0
39	20231102	201900	237105750	3645	3645	3645	3645	0
40	20231102	201800	237105750	3645	3645	3645	3645	0
41	20231102	201700	237105750	3645	3645	3645	3645	0
42	20231102	201600	237105750	3645	3645	3645	3645	0
43	20231102	201500	237105750	3645	3645	3645	3645	0
44	20231102	201400	237105750	3645	3645	3645	3645	0
45	20231102	201300	237105750	3645	3645	3645	3645	0
46	20231102	201200	237105750	3645	3645	3645	3645	0
47	20231102	201100	237105750	3645	3645	3645	3645	0
48	20231102	201000	237105750	3645	3645	3645	3645	0
49	20231102	200900	237105750	3645	3645	3645	3645	0
50	20231102	200800	237105750	3645	3645	3645	3645	0
51	20231102	200700	237105750	3645	3645	3645	3645	0
52	20231102	200600	237105750	3645	3645	3645	3645	0
53	20231102	200500	237105750	3645	3645	3645	3645	0
54	20231102	200400	237105750	3645	3645	3645	3645	0
55	20231102	200300	237105750	3645	3645	3645	3645	0
56	20231102	200200	237105750	3645	3645	3645	3645	0
57	20231102	200100	237105750	3645	3645	3645	3645	0
58	20231102	200000	237105750	3645	3645	3645	3645	0
59	20231102	195900	237105750	3645	3645	3645	3645	0
60	20231102	195800	237105750	3645	3645	3645	3645	0
61	20231102	195700	237105750	3645	3645	3645	3645	0
62	20231102	195600	237105750	3645	3645	3645	3645	530
63	20231102	195500	237105750	3645	3645	3645	3645	0
64	20231102	195400	237105750	3645	3645	3645	3645	0
65	20231102	195300	237105750	3645	3645	3645	3645	0
66	20231102	195200	237105750	3645	3645	3645	3645	0
67	20231102	195100	237105750	3645	3645	3645	3645	0
68	20231102	195000	237105750	3645	3645	3645	3645	0
69	20231102	194900	237105750	3645	3645	3645	3645	0
70	20231102	194800	237105750	3645	3645	3645	3645	0
71	20231102	194700	237105750	3645	3645	3645	3645	0
72	20231102	194600	237105750	3645	3645	3645	3645	0
73	20231102	194500	237105750	3645	3645	3645	3645	0
74	20231102	194400	237105750	3645	3645	3645	3645	0
75	20231102	194300	237105750	3645	3645	3645	3645	0
76	20231102	194200	237105750	3645	3645	3645	3645	0
77	20231102	194100	237105750	3645	3645	3645	3645	0
78	20231102	194000	237105750	3645	3645	3645	3645	0
79	20231102	193900	237105750	3645	3645	3645	3645	0
80	20231102	193800	237105750	3645	3645	3645	3645	0
81	20231102	193700	237105750	3645	3645	3645	3645	0
82	20231102	193600	237105750	3645	3645	3645	3645	0
83	20231102	193500	237105750	3645	3645	3645	3645	0
84	20231102	193400	237105750	3645	3645	3645	3645	0
85	20231102	193300	237105750	3645	3645	3645	3645	0
86	20231102	193200	237105750	3645	3645	3645	3645	0
87	20231102	193100	237105750	3645	3645	3645	3645	0
88	20231102	193000	237105750	3645	3645	3645	3645	0
89	20231102	192900	237105750	3645	3645	3645	3645	0
90	20231102	192800	237105750	3645	3645	3645	3645	0
91	20231102	192700	237105750	3645	3645	3645	3645	0
92	20231102	192600	237105750	3645	3645	3645	3645	530
93	20231102	192500	237105750	3645	3645	3645	3645	0
94	20231102	192400	237105750	3645	3645	3645	3645	0
95	20231102	192300	237105750	3645	3645	3645	3645	0
96	20231102	192200	237105750	3645	3645	3645	3645	0
97	20231102	192100	237105750	3645	3645	3645	3645	0
98	20231102	192000	237105750	3645	3645	3645	3645	0
99	20231102	191900	237105750	3645	3645	3645	3645	0
100	20231102	191800	237105750	3645	3645	3645	3645	0
101	20231102	191700	237105750	3645	3645	3645	3645	0
102	20231102	191600	237105750	3645	3645	3645	3645	0
103	20231102	191500	237105750	3645	3645	3645	3645	0
104	20231102	191400	237105750	3645	3645	3645	3645	0
105	20231102	191300	237105750	3645	3645	3645	3645	0
106	20231102	191200	237105750	3645	3645	3645	3645	0
107	20231102	191100	237105750	3645	3645	3645	3645	0
108	20231102	191000	237105750	3645	3645	3645	3645	0
109	20231102	190900	237105750	3645	3645	3645	3645	0
110	20231102	190800	237105750	3645	3645	3645	3645	0
111	20231102	190700	237105750	3645	3645	3645	3645	0
112	20231102	190600	237105750	3645	3645	3645	3645	0
113	20231102	190500	237105750	3645	3645	3645	3645	0
114	20231102	190400	237105750	3645	3645	3645	3645	0
115	20231102	190300	237105750	3645	3645	3645	3645	0
116	20231102	190200	237105750	3645	3645	3645	3645	0
117	20231102	190100	237105750	3645	3645	3645	3645	0
118	20231102	190000	237105750	3645	3645	3645	3645	0
119	20231102	185900	237105750	3645	3645	3645	3645	0
120	20231102	185800	237105750	3645	3645	3645	3645	0
121	20231102	185700	237105750	3645	3645	3645	3645	0
122	20231102	185600	237105750	3645	3645	3645	3645	530
123	20231102	185500	237105750	3645	3645	3645	3645	0
124	20231102	185400	237105750	3645	3645	3645	3645	0
125	20231102	185300	237105750	3645	3645	3645	3645	0
126	20231102	185200	237105750	3645	3645	3645	3645	0
127	20231102	185100	237105750	3645	3645	3645	3645	0
128	20231102	185000	237105750	3645	3645	3645	3645	0
129	20231102	184900	237105750	3645	3645	3645	3645	0
130	20231102	184800	237105750	3645	3645	3645	3645	0
131	20231102	184700	237105750	3645	3645	3645	3645	0
132	20231102	184600	237105750	3645	3645	3645	3645	0
133	20231102	184500	237105750	3645	3645	3645	3645	0
134	20231102	184400	237105750	3645	3645	3645	3645	0
135	20231102	184300	237105750	3645	3645	3645	3645	0
136	20231102	184200	237105750	3645	3645	3645	3645	0
137	20231102	184100	237105750	3645	3645	3645	3645	0
138	20231102	184000	237105750	3645	3645	3645	3645	0
139	20231102	183900	237105750	3645	3645	3645	3645	0
140	20231102	183800	237105750	3645	3645	3645	3645	0
141	20231102	183700	237105750	3645	3645	3645	3645	0
142	20231102	183600	237105750	3645	3645	3645	3645	0
143	20231102	183500	237105750	3645	3645	3645	3645	0
144	20231102	183400	237105750	3645	3645	3645	3645	0
145	20231102	183300	237105750	3645	3645	3645	3645	0
146	20231102	183200	237105750	3645	3645	3645	3645	0
147	20231102	183100	237105750	3645	3645	3645	3645	0
148	20231102	183000	237105750	3645	3645	3645	3645	0
149	20231102	182900	237105750	3645	3645	3645	3645	0
150	20231102	182800	237105750	3645	3645	3645	3645	0
151	20231102	182700	237105750	3645	3645	3645	3645	0
152	20231102	182600	237105750	3645	3645	3645	3645	530
153	20231102	182500	237105750	3645	3645	3645	3645	0
154	20231102	182400	237105750	3645	3645	3645	3645	0
155	20231102	182300	237105750	3645	3645	3645	3645	0
156	20231102	182200	237105750	3645	3645	3645	3645	0
157	20231102	182100	237105750	3645	3645	3645	3645	0
158	20231102	182000	237105750	3645	3645	3645	3645	0
159	20231102	181900	237105750	3645	3645	3645	3645	0
160	20231102	181800	237105750	3645	3645	3645	3645	0
161	20231102	181700	237105750	3645	3645	3645	3645	0
162	20231102	181600	237105750	3645	3645	3645	3645	0
163	20231102	181500	237105750	3645	3645	3645	3645	0
164	20231102	181400	237105750	3645	3645	3645	3645	0
165	20231102	181300	237105750	3645	3645	3645	3645	0
166	20231102	181200	237105750	3645	3645	3645	3645	0
167	20231102	181100	237105750	3645	3645	3645	3645	0
168	20231102	181000	237105750	3645	3645	3645	3645	0
169	20231102	180900	237105750	3645	3645	3645	3645	0
170	20231102	180800	237105750	3645	3645	3645	3645	0
171	20231102	180700	237105750	3645	3645	3645	3645	0
172	20231102	180600	237105750	3645	3645	3645	3645	0
173	20231102	180500	237105750	3645	3645	3645	3645	0
174	20231102	180400	237105750	3645	3645	3645	3645	0
175	20231102	180300	237105750	3645	3645	3645	3645	0
176	20231102	180200	237105750	3645	3645	3645	3645	0
177	20231102	180100	237105750	3645	3645	3645	3645	0
178	20231102	180000	237105750	3645	3645	3645	3645	0
179	20231102	175900	237105750	3645	3645	3645	3645	0
180	20231102	175800	237105750	3645	3645	3645	3645	0
181	20231102	175700	237105750	3645	3645	3645	3645	0
182	20231102	175600	237105750	3645	3645	3645	3645	530
183	20231102	175500	237105750	3645	3645	3645	3645	0
184	20231102	175400	237105750	3645	3645	3645	3645	0
185	20231102	175300	237105750	3645	3645	3645	3645	0
186	20231102	175200	237105750	3645	3645	3645	3645	0
187	20231102	175100	237105750	3645	3645	3645	3645	0
188	20231102	175000	237105750	3645	3645	3645	3645	0
189	20231102	174900	237105750	3645	3645	3645	3645	0
190	20231102	174800	237105750	3645	3645	3645	3645	0
191	20231102	174700	237105750	3645	3645	3645	3645	0
192	20231102	174600	237105750	3645	3645	3645	3645	0
193	20231102	174500	237105750	3645	3645	3645	3645	0
194	20231102	174400	237105750	3645	3645	3645	3645	0
195	20231102	174300	237105750	3645	3645	3645	3645	0
196	20231102	174200	237105750	3645	3645	3645	3645	0
197	20231102	174100	237105750	3645	3645	3645	3645	0
198	20231102	174000	237105750	3645	3645	3645	3645	0
199	20231102	173900	237105750	3645	3645	3645	3645	0
200	20231102	173800	237105750	3645	3645	3645	3645	0
201	20231102	173700	237105750	3645	3645	3645	3645	0
202	20231102	173600	237105750	3645	3645	3645	3645	0
203	20231102	173500	237105750	3645	3645	3645	3645	0
204	20231102	173400	237105750	3645	3645	3645	3645	0
205	20231102	173300	237105750	3645	3645	3645	3645	0
206	20231102	173200	237105750	3645	3645	3645	3645	0
207	20231102	173100	237105750	3645	3645	3645	3645	0
208	20231102	173000	237105750	3645	3645	3645	3645	0
209	20231102	172900	237105750	3645	3645	3645	3645	0
210	20231102	172800	237105750	3645	3645	3645	3645	0
211	20231102	172700	237105750	3645	3645	3645	3645	0
212	20231102	172600	237105750	3645	3645	3645	3645	530
213	20231102	172500	237105750	3645	3645	3645	3645	0
214	20231102	172400	237105750	3645	3645	3645	3645	0
215	20231102	172300	237105750	3645	3645	3645	3645	0
216	20231102	172200	237105750	3645	3645	3645	3645	0
217	20231102	172100	237105750	3645	3645	3645	3645	0
218	20231102	172000	237105750	3645	3645	3645	3645	0
219	20231102	171900	237105750	3645	3645	3645	3645	0
220	20231102	171800	237105750	3645	3645	3645	3645	0
221	20231102	171700	237105750	3645	3645	3645	3645	0
222	20231102	171600	237105750	3645	3645	3645	3645	0
223	20231102	171500	237105750	3645	3645	3645	3645	0
224	20231102	171400	237105750	3645	3645	3645	3645	0
225	20231102	171300	237105750	3645	3645	3645	3645	0
226	20231102	171200	237105750	3645	3645	3645	3645	0
227	20231102	171100	237105750	3645	3645	3645	3645	0
228	20231102	171000	237105750	3645	3645	3645	3645	0
229	20231102	170900	237105750	3645	3645	3645	3645	0
230	20231102	170800	237105750	3645	3645	3645	3645	0
231	20231102	170700	237105750	3645	3645	3645	3645	0
232	20231102	170600	237105750	3645	3645	3645	3645	0
233	20231102	170500	237105750	3645	3645	3645	3645	0
234	20231102	170400	237105750	3645	3645	3645	3645	0
235	20231102	170300	237105750	3645	3645	3645	3645	0
236	20231102	170200	237105750	3645	3645	3645	3645	0
237	20231102	170100	237105750	3645	3645	3645	3645	0
238	20231102	170000	237105750	3645	3645	3645	3645	0
239	20231102	165900	237105750	3645	3645	3645	3645	0
240	20231102	165800	237105750	3645	3645	3645	3645	0
241	20231102	165700	237105750	3645	3645	3645	3645	0
242	20231102	165600	237105750	3645	3645	3645	3645	530
243	20231102	165500	237105750	3645	3645	3645	3645	0
244	20231102	165400	237105750	3645	3645	3645	3645	0
245	20231102	165300	237105750	3645	3645	3645	3645	0
246	20231102	165200	237105750	3645	3645	3645	3645	0
247	20231102	165100	237105750	3645	3645	3645	3645	0
248	20231102	165000	237105750	3645	3645	3645	3645	0
249	20231102	164900	237105750	3645	3645	3645	3645	0
250	20231102	164800	237105750	3645	3645	3645	3645	0
251	20231102	164700	237105750	3645	3645	3645	3645	0
252	20231102	164600	237105750	3645	3645	3645	3645	0
253	20231102	164500	237105750	3645	3645	3645	3645	0
254	20231102	164400	237105750	3645	3645	3645	3645	0
255	20231102	164300	237105750	3645	3645	3645	3645	0
256	20231102	164200	237105750	3645	3645	3645	3645	0
257	20231102	164100	237105750	3645	3645	3645	3645	0
258	20231102	164000	237105750	3645	3645	3645	3645	0
259	20231102	163900	237105750	3645	3645	3645	3645	0
260	20231102	163800	237105750	3645	3645	3645	3645	0
261	20231102	163700	237105750	3645	3645	3645	3645	0
262	20231102	163600	237105750	3645	3645	3645	3645	0
263	20231102	163500	237105750	3645	3645	3645	3645	0
264	20231102	163400	237105750	3645	3645	3645	3645	0
265	20231102	163300	237105750	3645	3645	3645	3645	0
266	20231102	163200	237105750	3645	3645	3645	3645	0
267	20231102	163100	237105750	3645	3645	3645	3645	0
268	20231102	163000	237105750	3645	3645	3645	3645	0
269	20231102	162900	237105750	3645	3645	3645	3645	0
270	20231102	162800	237105750	3645	3645	3645	3645	0
271	20231102	162700	237105750	3645	3645	3645	3645	0
272	20231102	162600	237105750	3645	3645	3645	3645	530
273	20231102	162500	237105750	3645	3645	3645	3645	0
274	20231102	162400	237105750	3645	3645	3645	3645	0
275	20231102	162300	237105750	3645	3645	3645	3645	0
276	20231102	162200	237105750	3645	3645	3645	3645	0
277	20231102	162100	237105750	3645	3645	3645	3645	0
278	20231102	162000	237105750	3645	3645	3645	3645	0
279	20231102	161900	237105750	3645	3645	3645	3645	0
280	20231102	161800	237105750	3645	3645	3645	3645	0
281	20231102	161700	237105750	3645	3645	3645	3645	0
282	20231102	161600	237105750	3645	3645	3645	3645	0
283	20231102	161500	237105750	3645	3645	3645	3645	0
284	20231102	161400	237105750	3645	3645	3645	3645	0
285	20231102	161300	237105750	3645	3645	3645	3645	0
286	20231102	161200	237105750	3645	3645	3645	3645	0
287	20231102	161100	237105750	3645	3645	3645	3645	0
288	20231102	161000	237105750	3645	3645	3645	3645	0
289	20231102	160900	237105750	3645	3645	3645	3645	0
290	20231102	160800	237105750	3645	3645	3645	3645	0
291	20231102	160700	237105750	3645	3645	3645	3645	0
292	20231102	160600	237105750	3645	3645	3645	3645	0
293	20231102	160500	237105750	3645	3645	3645	3645	0
294	20231102	160400	237105750	3645	3645	3645	3645	0
295	20231102	160300	237105750	3645	3645	3645	3645	0
296	20231102	160200	237105750	3645	3645	3645	3645	0
297	20231102	160100	237105750	3645	3645	3645	3645	0
298	20231102	160000	237105750	3645	3645	3645	3645	0
299	20231102	155900	237105750	3645	3645	3645	3645	0
300	20231102	155800	237105750	3645	3645	3645	3645	0
301	20231102	155700	237105750	3645	3645	3645	3645	0
302	20231102	155600	237105750	3645	3645	3645	3645	530
303	20231102	155500	237105750	3645	3645	3645	3645	0
304	20231102	155400	237105750	3645	3645	3645	3645	0
305	20231102	155300	237105750	3645	3645	3645	3645	0
306	20231102	155200	237105750	3645	3645	3645	3645	0
307	20231102	155100	237105750	3645	3645	3645	3645	0
308	20231102	155000	237105750	3645	3645	3645	3645	0
309	20231102	154900	237105750	3645	3645	3645	3645	0
310	20231102	154800	237105750	3645	3645	3645	3645	0
311	20231102	154700	237105750	3645	3645	3645	3645	0
312	20231102	154600	237105750	3645	3645	3645	3645	0
313	20231102	154500	237105750	3645	3645	3645	3645	0
314	20231102	154400	237105750	3645	3645	3645	3645	0
315	20231102	154300	237105750	3645	3645	3645	3645	0
316	20231102	154200	237105750	3645	3645	3645	3645	0
317	20231102	154100	237105750	3645	3645	3645	3645	0
318	20231102	154000	237105750	3645	3645	3645	3645	0
319	20231102	153900	237105750	3645	3645	3645	3645	0
320	20231102	153800	237105750	3645	3645	3645	3645	0
321	20231102	153700	237105750	3645	3645	3645	3645	0
322	20231102	153600	237105750	3645	3645	3645	3645	0
323	20231102	153500	237105750	3645	3645	3645	3645	0
324	20231102	153400	237105750	3645	3645	3645	3645	0
325	20231102	153300	237105750	3645	3645	3645	3645	0
326	20231102	153200	237105750	3645	3645	3645	3645	0
327	20231102	153100	237105750	3645	3645	3645	3645	0
328	20231102	153000	237105750	3645	3645	3645	3645	530
329	20231102	152900	235173900	3640	3640	3640	3640	0
330	20231102	152800	235173900	3640	3640	3640	3640	0
331	20231102	152700	235173900	3640	3640	3640	3640	0
332	20231102	152600	235173900	3640	3640	3640	3640	0
333	20231102	152500	235173900	3640	3640	3640	3640	0
334	20231102	152400	235173900	3640	3640	3640	3640	0
335	20231102	152300	235173900	3640	3640	3640	3640	0
336	20231102	152200	235173900	3640	3640	3640	3640	0
337	20231102	152100	235173900	3640	3640	3640	3640	0
338	20231102	152000	235173900	3640	3640	3640	3640	0
339	20231102	151900	235173900	3640	3645	3660	3635	3368
340	20231102	151800	222919890	3660	3660	3660	3660	0
341	20231102	151700	222919890	3660	3660	3660	3660	3
342	20231102	151600	222908910	3645	3645	3645	3645	65
343	20231102	151500	222671985	3640	3640	3640	3640	0
344	20231102	151400	222671985	3640	3640	3640	3640	0
345	20231102	151300	222671985	3640	3640	3640	3640	0
346	20231102	151200	222671985	3640	3640	3640	3640	1
347	20231102	151100	222668345	3640	3645	3645	3640	1426
348	20231102	151000	217472655	3650	3650	3650	3650	857
349	20231102	150900	214344605	3650	3650	3650	3650	0
350	20231102	150800	214344605	3650	3650	3650	3650	0
351	20231102	150700	214344605	3650	3650	3650	3650	0
352	20231102	150600	214344605	3650	3650	3650	3650	0
353	20231102	150500	214344605	3650	3650	3650	3650	1426
354	20231102	150400	209139705	3655	3655	3655	3655	27
355	20231102	150300	209041020	3645	3645	3645	3645	0
356	20231102	150200	209041020	3645	3645	3645	3645	0
357	20231102	150100	209041020	3645	3645	3645	3645	0
358	20231102	150000	209041020	3645	3645	3645	3645	266
359	20231102	145900	208071450	3645	3645	3645	3645	872
360	20231102	145800	204893010	3645	3645	3645	3645	1
361	20231102	145700	204889365	3645	3645	3645	3645	0
362	20231102	145600	204889365	3645	3645	3645	3645	0
363	20231102	145500	204889365	3645	3645	3645	3645	0
364	20231102	145400	204889365	3645	3645	3645	3645	900
365	20231102	145300	201608865	3645	3645	3645	3645	0
366	20231102	145200	201608865	3645	3645	3650	3645	114
367	20231102	145100	201192785	3645	3650	3650	3645	182
368	20231102	145000	200528505	3650	3650	3650	3650	410
369	20231102	144900	199032005	3650	3650	3650	3650	10
370	20231102	144800	198995505	3650	3650	3650	3650	717
371	20231102	144700	196378455	3650	3650	3650	3650	183
372	20231102	144600	195710505	3650	3650	3650	3650	500
373	20231102	144500	193885505	3655	3655	3655	3655	0
374	20231102	144400	193885505	3655	3655	3655	3655	0
375	20231102	144300	193885505	3655	3655	3655	3655	128
376	20231102	144200	193417665	3660	3660	3660	3660	0
377	20231102	144100	193417665	3660	3660	3660	3660	0
378	20231102	144000	193417665	3660	3660	3660	3660	0
379	20231102	143900	193417665	3660	3660	3660	3660	0
380	20231102	143800	193417665	3660	3660	3660	3660	0
381	20231102	143700	193417665	3660	3660	3660	3660	0
382	20231102	143600	193417665	3660	3660	3660	3660	0
383	20231102	143500	193417665	3660	3660	3660	3660	100
384	20231102	143400	193051665	3650	3650	3650	3650	0
385	20231102	143300	193051665	3650	3650	3650	3650	0
386	20231102	143200	193051665	3650	3650	3650	3650	0
387	20231102	143100	193051665	3650	3650	3650	3650	0
388	20231102	143000	193051665	3650	3650	3650	3650	0
389	20231102	142900	193051665	3650	3650	3650	3650	0
390	20231102	142800	193051665	3650	3650	3650	3650	0
391	20231102	142700	193051665	3650	3650	3650	3650	0
392	20231102	142600	193051665	3650	3650	3650	3650	0
393	20231102	142500	193051665	3650	3650	3650	3650	0
394	20231102	142400	193051665	3650	3650	3650	3650	0
395	20231102	142300	193051665	3650	3650	3650	3650	0
396	20231102	142200	193051665	3650	3650	3650	3650	1
397	20231102	142100	193048015	3660	3660	3660	3660	100
398	20231102	142000	192682015	3660	3660	3660	3660	0
399	20231102	141900	192682015	3660	3650	3660	3650	71
400	20231102	141800	192422830	3655	3655	3655	3655	0
401	20231102	141700	192422830	3655	3655	3655	3655	30
402	20231102	141600	192313180	3655	3655	3655	3655	0
403	20231102	141500	192313180	3655	3650	3655	3650	783
404	20231102	141400	189452730	3640	3640	3640	3640	0
405	20231102	141300	189452730	3640	3640	3640	3640	0
406	20231102	141200	189452730	3640	3640	3640	3640	0
407	20231102	141100	189452730	3640	3640	3640	3640	0
408	20231102	141000	189452730	3640	3640	3640	3640	0
409	20231102	140900	189452730	3640	3640	3640	3640	0
410	20231102	140800	189452730	3640	3640	3640	3640	0
411	20231102	140700	189452730	3640	3640	3640	3640	0
412	20231102	140600	189452730	3640	3640	3640	3640	0
413	20231102	140500	189452730	3640	3640	3640	3640	0
414	20231102	140400	189452730	3640	3640	3640	3640	193
415	20231102	140300	188750210	3640	3640	3640	3640	175
416	20231102	140200	188113210	3650	3650	3650	3650	0
417	20231102	140100	188113210	3650	3650	3650	3650	10
418	20231102	140000	188076710	3640	3640	3640	3640	0
419	20231102	135900	188076710	3640	3640	3640	3640	0
420	20231102	135800	188076710	3640	3650	3650	3640	580
421	20231102	135700	185964710	3650	3640	3650	3640	727
422	20231102	135600	183318160	3645	3645	3645	3645	0
423	20231102	135500	183318160	3645	3635	3645	3635	2953
424	20231102	135400	172583475	3635	3635	3635	3635	0
425	20231102	135300	172583475	3635	3635	3635	3635	152
426	20231102	135200	172030955	3640	3640	3640	3640	0
427	20231102	135100	172030955	3640	3640	3640	3640	0
428	20231102	135000	172030955	3640	3640	3640	3640	5756
429	20231102	134900	151079115	3640	3640	3640	3640	0
430	20231102	134800	151079115	3640	3640	3640	3640	0
431	20231102	134700	151079115	3640	3640	3640	3640	0
432	20231102	134600	151079115	3640	3640	3640	3640	0
433	20231102	134500	151079115	3640	3640	3640	3640	200
434	20231102	134400	150351115	3640	3640	3640	3640	170
435	20231102	134300	149732315	3640	3640	3640	3640	0
436	20231102	134200	149732315	3640	3640	3640	3640	196
437	20231102	134100	149018875	3640	3640	3640	3640	27
438	20231102	134000	148920595	3640	3640	3640	3640	0
439	20231102	133900	148920595	3640	3640	3640	3640	0
440	20231102	133800	148920595	3640	3640	3640	3640	0
441	20231102	133700	148920595	3640	3640	3640	3640	550
442	20231102	133600	146918595	3640	3640	3640	3640	0
443	20231102	133500	146918595	3640	3640	3640	3640	0
444	20231102	133400	146918595	3640	3640	3640	3640	680
445	20231102	133300	144443395	3640	3640	3640	3640	580
446	20231102	133200	142332195	3640	3640	3640	3640	500
447	20231102	133100	140512195	3640	3640	3640	3640	0
448	20231102	133000	140512195	3640	3640	3640	3640	0
449	20231102	132900	140512195	3640	3640	3640	3640	0
450	20231102	132800	140512195	3640	3640	3640	3640	600
451	20231102	132700	138328195	3640	3645	3645	3640	510
452	20231102	132600	136469260	3650	3650	3650	3650	0
453	20231102	132500	136469260	3650	3650	3650	3650	10
454	20231102	132400	136432760	3660	3650	3660	3650	11
455	20231102	132300	136392600	3650	3650	3650	3650	312
456	20231102	132200	135253800	3650	3650	3650	3650	0
457	20231102	132100	135253800	3650	3650	3650	3650	0
458	20231102	132000	135253800	3650	3650	3650	3650	210
459	20231102	131900	134487300	3650	3650	3650	3650	0
460	20231102	131800	134487300	3650	3650	3650	3650	0
461	20231102	131700	134487300	3650	3650	3650	3650	0
462	20231102	131600	134487300	3650	3650	3650	3650	0
463	20231102	131500	134487300	3650	3650	3650	3650	0
464	20231102	131400	134487300	3650	3650	3650	3650	0
465	20231102	131300	134487300	3650	3650	3650	3650	0
466	20231102	131200	134487300	3650	3650	3650	3650	0
467	20231102	131100	134487300	3650	3650	3650	3650	0
468	20231102	131000	134487300	3650	3655	3655	3650	101
469	20231102	130900	134118400	3655	3655	3655	3655	219
470	20231102	130800	133317955	3655	3655	3655	3655	0
471	20231102	130700	133317955	3655	3655	3655	3655	0
472	20231102	130600	133317955	3655	3655	3655	3655	0
473	20231102	130500	133317955	3655	3655	3655	3655	0
474	20231102	130400	133317955	3655	3655	3655	3655	0
475	20231102	130300	133317955	3655	3655	3655	3655	0
476	20231102	130200	133317955	3655	3655	3655	3655	0
477	20231102	130100	133317955	3655	3655	3655	3655	0
478	20231102	130000	133317955	3655	3655	3655	3655	0
479	20231102	125900	133317955	3655	3655	3655	3655	30
480	20231102	125800	133208305	3655	3655	3655	3655	30
481	20231102	125700	133098655	3655	3655	3655	3655	0
482	20231102	125600	133098655	3655	3655	3655	3655	0
483	20231102	125500	133098655	3655	3655	3655	3655	15
484	20231102	125400	133043830	3655	3655	3655	3655	12
485	20231102	125300	132999970	3655	3660	3660	3655	10
486	20231102	125200	132963410	3665	3665	3665	3665	0
487	20231102	125100	132963410	3665	3665	3665	3665	78
488	20231102	125000	132677540	3665	3665	3665	3665	0
489	20231102	124900	132677540	3665	3665	3665	3665	282
490	20231102	124800	131644010	3665	3655	3665	3655	87
491	20231102	124700	131325890	3640	3640	3640	3640	0
492	20231102	124600	131325890	3640	3640	3640	3640	0
493	20231102	124500	131325890	3640	3640	3640	3640	200
494	20231102	124400	130597890	3635	3635	3635	3635	0
495	20231102	124300	130597890	3635	3635	3635	3635	0
496	20231102	124200	130597890	3635	3635	3635	3635	0
497	20231102	124100	130597890	3635	3635	3635	3635	0
498	20231102	124000	130597890	3635	3635	3635	3635	0
499	20231102	123900	130597890	3635	3635	3635	3635	122
500	20231102	123800	130154420	3635	3640	3640	3635	300
501	20231102	123700	129063755	3635	3635	3635	3635	0
502	20231102	123600	129063755	3635	3635	3635	3635	0
503	20231102	123500	129063755	3635	3635	3635	3635	0
504	20231102	123400	129063755	3635	3635	3635	3635	0
505	20231102	123300	129063755	3635	3635	3635	3635	0
506	20231102	123200	129063755	3635	3635	3635	3635	0
507	20231102	123100	129063755	3635	3635	3635	3635	0
508	20231102	123000	129063755	3635	3635	3635	3635	0
509	20231102	122900	129063755	3635	3640	3640	3635	1439
510	20231102	122800	123831670	3640	3645	3645	3640	1176
511	20231102	122700	119548840	3645	3665	3665	3645	861
512	20231102	122600	116405035	3665	3665	3665	3665	0
513	20231102	122500	116405035	3665	3665	3665	3665	0
514	20231102	122400	116405035	3665	3665	3665	3665	215
515	20231102	122300	115617060	3640	3650	3650	3640	1912
516	20231102	122200	108647880	3665	3665	3665	3665	200
517	20231102	122100	107914880	3665	3665	3665	3665	0
518	20231102	122000	107914880	3665	3665	3665	3665	0
519	20231102	121900	107914880	3665	3665	3665	3665	0
520	20231102	121800	107914880	3665	3665	3665	3665	36
521	20231102	121700	107782940	3665	3665	3665	3665	0
522	20231102	121600	107782940	3665	3660	3665	3660	26
523	20231102	121500	107687725	3660	3660	3660	3660	0
524	20231102	121400	107687725	3660	3660	3660	3660	110
525	20231102	121300	107285125	3660	3660	3660	3660	1
526	20231102	121200	107281465	3650	3650	3650	3650	51
527	20231102	121100	107095315	3655	3655	3655	3655	0
528	20231102	121000	107095315	3655	3655	3655	3655	73
529	20231102	120900	106828500	3655	3655	3655	3655	0
530	20231102	120800	106828500	3655	3655	3655	3655	15
531	20231102	120700	106773675	3655	3655	3655	3655	12
532	20231102	120600	106729815	3650	3660	3660	3650	196
533	20231102	120500	106013955	3660	3660	3660	3660	4
534	20231102	120400	105999315	3665	3665	3665	3665	0
535	20231102	120300	105999315	3665	3660	3665	3660	580
536	20231102	120200	103876510	3660	3660	3660	3660	1
537	20231102	120100	103872850	3660	3660	3660	3660	0
538	20231102	120000	103872850	3660	3660	3660	3660	1
539	20231102	115900	103869190	3660	3660	3660	3660	0
540	20231102	115800	103869190	3660	3660	3660	3660	0
541	20231102	115700	103869190	3660	3660	3660	3660	0
542	20231102	115600	103869190	3660	3660	3660	3660	112
543	20231102	115500	103459270	3645	3645	3645	3645	7
544	20231102	115400	103433755	3655	3655	3655	3655	0
545	20231102	115300	103433755	3655	3655	3655	3655	0
546	20231102	115200	103433755	3655	3655	3655	3655	0
547	20231102	115100	103433755	3655	3655	3655	3655	0
548	20231102	115000	103433755	3655	3655	3655	3655	2
549	20231102	114900	103426445	3640	3640	3640	3640	1
550	20231102	114800	103422805	3640	3640	3640	3640	11
551	20231102	114700	103382765	3640	3640	3640	3640	3
552	20231102	114600	103371845	3640	3640	3640	3640	1301
553	20231102	114500	98636205	3640	3640	3640	3640	0
554	20231102	114400	98636205	3640	3645	3645	3640	536
555	20231102	114300	96684625	3645	3645	3645	3645	0
556	20231102	114200	96684625	3645	3645	3645	3645	0
557	20231102	114100	96684625	3645	3645	3645	3645	0
558	20231102	114000	96684625	3645	3645	3645	3645	2
559	20231102	113900	96677335	3655	3655	3655	3655	3
560	20231102	113800	96666370	3655	3655	3655	3655	0
561	20231102	113700	96666370	3655	3655	3655	3655	0
562	20231102	113600	96666370	3655	3655	3655	3655	0
563	20231102	113500	96666370	3655	3655	3655	3655	0
564	20231102	113400	96666370	3655	3655	3655	3655	0
565	20231102	113300	96666370	3655	3655	3655	3655	10
566	20231102	113200	96629820	3650	3650	3650	3650	46
567	20231102	113100	96461920	3650	3650	3650	3650	0
568	20231102	113000	96461920	3650	3650	3650	3650	0
569	20231102	112900	96461920	3650	3650	3650	3650	0
570	20231102	112800	96461920	3650	3650	3650	3650	0
571	20231102	112700	96461920	3650	3650	3650	3650	837
572	20231102	112600	93406870	3655	3655	3655	3655	0
573	20231102	112500	93406870	3655	3655	3655	3655	0
574	20231102	112400	93406870	3655	3655	3655	3655	10
575	20231102	112300	93370320	3660	3655	3660	3655	105
576	20231102	112200	92986270	3655	3655	3655	3655	10
577	20231102	112100	92949720	3660	3660	3660	3660	5
578	20231102	112000	92931420	3660	3660	3660	3660	0
579	20231102	111900	92931420	3660	3660	3660	3660	10
580	20231102	111800	92894820	3660	3660	3660	3660	10
581	20231102	111700	92858220	3660	3660	3660	3660	50
582	20231102	111600	92675220	3650	3650	3650	3650	0
583	20231102	111500	92675220	3650	3650	3650	3650	0
584	20231102	111400	92675220	3650	3650	3650	3650	10
585	20231102	111300	92638720	3665	3660	3665	3660	600
586	20231102	111200	90439970	3640	3640	3640	3640	0
587	20231102	111100	90439970	3640	3650	3650	3640	6
588	20231102	111000	90418100	3640	3655	3655	3640	457
589	20231102	110900	88752670	3660	3660	3660	3660	0
590	20231102	110800	88752670	3660	3660	3660	3660	80
591	20231102	110700	88459870	3665	3665	3665	3665	0
592	20231102	110600	88459870	3665	3665	3665	3665	1
593	20231102	110500	88456205	3645	3645	3645	3645	0
594	20231102	110400	88456205	3645	3645	3645	3645	1
595	20231102	110300	88452560	3665	3665	3665	3665	0
596	20231102	110200	88452560	3665	3665	3665	3665	0
597	20231102	110100	88452560	3665	3665	3665	3665	0
598	20231102	110000	88452560	3665	3665	3665	3665	0
599	20231102	105900	88452560	3665	3665	3665	3665	0
600	20231102	105800	88452560	3665	3665	3665	3665	20
601	20231102	105700	88379260	3665	3665	3665	3665	1
602	20231102	105600	88375595	3640	3640	3640	3640	0
603	20231102	105500	88375595	3640	3640	3640	3640	0
604	20231102	105400	88375595	3640	3640	3640	3640	0
605	20231102	105300	88375595	3640	3640	3640	3640	0
606	20231102	105200	88375595	3640	3640	3640	3640	0
607	20231102	105100	88375595	3640	3640	3640	3640	0
608	20231102	105000	88375595	3640	3640	3640	3640	0
609	20231102	104900	88375595	3640	3640	3640	3640	0
610	20231102	104800	88375595	3640	3640	3640	3640	0
611	20231102	104700	88375595	3640	3640	3640	3640	0
612	20231102	104600	88375595	3640	3640	3640	3640	52
613	20231102	104500	88186315	3640	3640	3640	3640	0
614	20231102	104400	88186315	3640	3640	3640	3640	35
615	20231102	104300	88058915	3635	3640	3645	3635	272
616	20231102	104200	87068625	3640	3640	3640	3640	84
617	20231102	104100	86762865	3640	3640	3640	3640	0
618	20231102	104000	86762865	3640	3640	3640	3640	0
619	20231102	103900	86762865	3640	3640	3640	3640	0
620	20231102	103800	86762865	3640	3640	3640	3640	0
621	20231102	103700	86762865	3640	3640	3640	3640	0
622	20231102	103600	86762865	3640	3640	3640	3640	45
623	20231102	103500	86599065	3645	3645	3645	3645	0
624	20231102	103400	86599065	3645	3645	3645	3645	55
625	20231102	103300	86398590	3645	3645	3645	3645	0
626	20231102	103200	86398590	3645	3645	3645	3645	27
627	20231102	103100	86300175	3645	3645	3645	3645	564
628	20231102	103000	84244395	3645	3645	3645	3645	14
629	20231102	102900	84193365	3645	3655	3655	3645	684
630	20231102	102800	81693970	3660	3660	3660	3660	1
631	20231102	102700	81690310	3665	3665	3665	3665	8
632	20231102	102600	81660990	3665	3665	3665	3665	0
633	20231102	102500	81660990	3665	3665	3665	3665	2
634	20231102	102400	81653660	3665	3665	3665	3665	3
635	20231102	102300	81642665	3665	3665	3665	3665	0
636	20231102	102200	81642665	3665	3665	3665	3665	5
637	20231102	102100	81624340	3665	3665	3665	3665	1
638	20231102	102000	81620675	3670	3670	3670	3670	0
639	20231102	101900	81620675	3670	3670	3670	3670	1
640	20231102	101800	81617005	3645	3645	3670	3645	201
641	20231102	101700	80881860	3640	3665	3665	3640	1630
642	20231102	101600	74921160	3665	3665	3665	3665	47
643	20231102	101500	74748905	3665	3665	3665	3665	0
644	20231102	101400	74748905	3665	3665	3665	3665	90
645	20231102	101300	74419055	3665	3665	3665	3665	100
646	20231102	101200	74052555	3665	3665	3665	3665	430
647	20231102	101100	72476605	3665	3665	3665	3665	22
648	20231102	101000	72395975	3665	3665	3665	3665	0
649	20231102	100900	72395975	3665	3665	3665	3665	10
650	20231102	100800	72359325	3665	3670	3670	3665	71
651	20231102	100700	72098760	3670	3670	3670	3670	630
652	20231102	100600	69786660	3660	3660	3660	3660	5
653	20231102	100500	69768360	3660	3650	3670	3650	2924
654	20231102	100400	59060955	3650	3645	3650	3645	418
655	20231102	100300	57537270	3635	3635	3635	3635	0
656	20231102	100200	57537270	3635	3635	3635	3635	548
657	20231102	100100	55545290	3635	3635	3635	3635	4
658	20231102	100000	55530750	3635	3635	3635	3635	200
659	20231102	095900	54803750	3635	3635	3635	3635	0
660	20231102	095800	54803750	3635	3635	3635	3635	3
661	20231102	095700	54792845	3635	3640	3640	3635	302
662	20231102	095600	53694790	3640	3640	3640	3640	806
663	20231102	095500	50760950	3640	3640	3640	3640	24
664	20231102	095400	50673590	3640	3640	3640	3640	0
665	20231102	095300	50673590	3640	3640	3640	3640	0
666	20231102	095200	50673590	3640	3640	3640	3640	0
667	20231102	095100	50673590	3640	3640	3640	3640	277
668	20231102	095000	49665310	3640	3645	3645	3640	183
669	20231102	094900	48998565	3640	3640	3640	3640	0
670	20231102	094800	48998565	3640	3640	3640	3640	0
671	20231102	094700	48998565	3640	3640	3640	3640	6
672	20231102	094600	48976725	3640	3640	3640	3640	2
673	20231102	094500	48969445	3640	3645	3645	3640	314
674	20231102	094400	47825015	3645	3645	3645	3645	0
675	20231102	094300	47825015	3645	3655	3655	3645	697
676	20231102	094200	45284240	3655	3650	3655	3650	1126
677	20231102	094100	41171225	3650	3650	3650	3650	15
678	20231102	094000	41116475	3650	3650	3650	3650	1
679	20231102	093900	41112825	3645	3645	3645	3645	0
680	20231102	093800	41112825	3645	3645	3645	3635	605
681	20231102	093700	38913600	3635	3635	3635	3635	0
682	20231102	093600	38913600	3635	3635	3635	3635	0
683	20231102	093500	38913600	3635	3640	3640	3635	110
684	20231102	093400	38513745	3640	3640	3640	3640	369
685	20231102	093300	37170585	3640	3640	3640	3640	6
686	20231102	093200	37148745	3630	3640	3640	3630	112
687	20231102	093100	36742165	3640	3640	3640	3640	30
688	20231102	093000	36632965	3640	3640	3640	3640	3
689	20231102	092900	36622045	3640	3640	3640	3640	0
690	20231102	092800	36622045	3640	3640	3640	3640	63
691	20231102	092700	36392725	3625	3625	3625	3625	0
692	20231102	092600	36392725	3625	3630	3630	3625	322
693	20231102	092500	35224785	3635	3635	3635	3635	0
694	20231102	092400	35224785	3635	3640	3640	3635	335
695	20231102	092300	34006985	3640	3645	3645	3640	245
696	20231102	092200	33114980	3645	3645	3645	3645	1
697	20231102	092100	33111335	3620	3630	3630	3620	2939
698	20231102	092000	22445565	3625	3630	3630	3625	1014
699	20231102	091900	18769735	3625	3625	3625	3625	547
700	20231102	091800	16786860	3625	3625	3625	3625	53
701	20231102	091700	16594735	3630	3630	3630	3630	10
702	20231102	091600	16558435	3630	3635	3635	3630	382
703	20231102	091500	15171145	3640	3640	3640	3640	98
704	20231102	091400	14814425	3635	3635	3635	3635	10
705	20231102	091300	14778075	3640	3640	3640	3640	2
706	20231102	091200	14770795	3640	3640	3640	3640	0
707	20231102	091100	14770795	3640	3640	3640	3640	170
708	20231102	091000	14151995	3640	3640	3640	3640	76
709	20231102	090900	13875355	3645	3645	3645	3645	0
710	20231102	090800	13875355	3645	3645	3645	3645	1
711	20231102	090700	13871710	3640	3635	3640	3635	362
712	20231102	090600	12554690	3630	3630	3630	3630	0
713	20231102	090500	12554690	3630	3640	3640	3630	392
714	20231102	090400	11128610	3635	3635	3635	3635	117
715	20231102	090300	10703315	3635	3635	3635	3635	1144
716	20231102	090200	6544875	3650	3650	3650	3650	74
717	20231102	090100	6274775	3650	3645	3650	3645	60
718	20231102	090000	6056065	3645	3615	3645	3615	1671