KissMeData/043610/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192500	587178615	2975	2975	2975	2975	523
3	20231102	192400	587178615	2975	2975	2975	2975	0
4	20231102	192300	587178615	2975	2975	2975	2975	0
5	20231102	192200	587178615	2975	2975	2975	2975	0
6	20231102	192100	587178615	2975	2975	2975	2975	0
7	20231102	192000	587178615	2975	2975	2975	2975	0
8	20231102	191900	587178615	2975	2975	2975	2975	0
9	20231102	191800	587178615	2975	2975	2975	2975	0
10	20231102	191700	587178615	2975	2975	2975	2975	0
11	20231102	191600	587178615	2975	2975	2975	2975	0
12	20231102	191500	587178615	2975	2975	2975	2975	0
13	20231102	191400	587178615	2975	2975	2975	2975	0
14	20231102	191300	587178615	2975	2975	2975	2975	0
15	20231102	191200	587178615	2975	2975	2975	2975	0
16	20231102	191100	587178615	2975	2975	2975	2975	0
17	20231102	191000	587178615	2975	2975	2975	2975	0
18	20231102	190900	587178615	2975	2975	2975	2975	0
19	20231102	190800	587178615	2975	2975	2975	2975	0
20	20231102	190700	587178615	2975	2975	2975	2975	0
21	20231102	190600	587178615	2975	2975	2975	2975	0
22	20231102	190500	587178615	2975	2975	2975	2975	0
23	20231102	190400	587178615	2975	2975	2975	2975	0
24	20231102	190300	587178615	2975	2975	2975	2975	0
25	20231102	190200	587178615	2975	2975	2975	2975	0
26	20231102	190100	587178615	2975	2975	2975	2975	0
27	20231102	190000	587178615	2975	2975	2975	2975	0
28	20231102	185900	587178615	2975	2975	2975	2975	0
29	20231102	185800	587178615	2975	2975	2975	2975	0
30	20231102	185700	587178615	2975	2975	2975	2975	0
31	20231102	185600	587178615	2975	2975	2975	2975	0
32	20231102	185500	587178615	2975	2975	2975	2975	523
33	20231102	185400	587178615	2975	2975	2975	2975	0
34	20231102	185300	587178615	2975	2975	2975	2975	0
35	20231102	185200	587178615	2975	2975	2975	2975	0
36	20231102	185100	587178615	2975	2975	2975	2975	0
37	20231102	185000	587178615	2975	2975	2975	2975	0
38	20231102	184900	587178615	2975	2975	2975	2975	0
39	20231102	184800	587178615	2975	2975	2975	2975	0
40	20231102	184700	587178615	2975	2975	2975	2975	0
41	20231102	184600	587178615	2975	2975	2975	2975	0
42	20231102	184500	587178615	2975	2975	2975	2975	0
43	20231102	184400	587178615	2975	2975	2975	2975	0
44	20231102	184300	587178615	2975	2975	2975	2975	0
45	20231102	184200	587178615	2975	2975	2975	2975	0
46	20231102	184100	587178615	2975	2975	2975	2975	0
47	20231102	184000	587178615	2975	2975	2975	2975	0
48	20231102	183900	587178615	2975	2975	2975	2975	0
49	20231102	183800	587178615	2975	2975	2975	2975	0
50	20231102	183700	587178615	2975	2975	2975	2975	0
51	20231102	183600	587178615	2975	2975	2975	2975	0
52	20231102	183500	587178615	2975	2975	2975	2975	0
53	20231102	183400	587178615	2975	2975	2975	2975	0
54	20231102	183300	587178615	2975	2975	2975	2975	0
55	20231102	183200	587178615	2975	2975	2975	2975	0
56	20231102	183100	587178615	2975	2975	2975	2975	0
57	20231102	183000	587178615	2975	2975	2975	2975	0
58	20231102	182900	587178615	2975	2975	2975	2975	0
59	20231102	182800	587178615	2975	2975	2975	2975	0
60	20231102	182700	587178615	2975	2975	2975	2975	0
61	20231102	182600	587178615	2975	2975	2975	2975	0
62	20231102	182500	587178615	2975	2975	2975	2975	523
63	20231102	182400	587178615	2975	2975	2975	2975	0
64	20231102	182300	587178615	2975	2975	2975	2975	0
65	20231102	182200	587178615	2975	2975	2975	2975	0
66	20231102	182100	587178615	2975	2975	2975	2975	0
67	20231102	182000	587178615	2975	2975	2975	2975	0
68	20231102	181900	587178615	2975	2975	2975	2975	0
69	20231102	181800	587178615	2975	2975	2975	2975	0
70	20231102	181700	587178615	2975	2975	2975	2975	0
71	20231102	181600	587178615	2975	2975	2975	2975	0
72	20231102	181500	587178615	2975	2975	2975	2975	0
73	20231102	181400	587178615	2975	2975	2975	2975	0
74	20231102	181300	587178615	2975	2975	2975	2975	0
75	20231102	181200	587178615	2975	2975	2975	2975	0
76	20231102	181100	587178615	2975	2975	2975	2975	0
77	20231102	181000	587178615	2975	2975	2975	2975	0
78	20231102	180900	587178615	2975	2975	2975	2975	0
79	20231102	180800	587178615	2975	2975	2975	2975	0
80	20231102	180700	587178615	2975	2975	2975	2975	0
81	20231102	180600	587178615	2975	2975	2975	2975	0
82	20231102	180500	587178615	2975	2975	2975	2975	0
83	20231102	180400	587178615	2975	2975	2975	2975	0
84	20231102	180300	587178615	2975	2975	2975	2975	0
85	20231102	180200	587178615	2975	2975	2975	2975	0
86	20231102	180100	587178615	2975	2975	2975	2975	0
87	20231102	180000	587178615	2975	2975	2975	2975	0
88	20231102	175900	587178615	2975	2975	2975	2975	0
89	20231102	175800	587178615	2975	2975	2975	2975	0
90	20231102	175700	587178615	2975	2975	2975	2975	0
91	20231102	175600	587178615	2975	2975	2975	2975	0
92	20231102	175500	587178615	2975	2975	2975	2975	523
93	20231102	175400	587178615	2975	2975	2975	2975	0
94	20231102	175300	587178615	2975	2975	2975	2975	0
95	20231102	175200	587178615	2975	2975	2975	2975	0
96	20231102	175100	587178615	2975	2975	2975	2975	0
97	20231102	175000	587178615	2975	2975	2975	2975	0
98	20231102	174900	587178615	2975	2975	2975	2975	0
99	20231102	174800	587178615	2975	2975	2975	2975	0
100	20231102	174700	587178615	2975	2975	2975	2975	0
101	20231102	174600	587178615	2975	2975	2975	2975	0
102	20231102	174500	587178615	2975	2975	2975	2975	0
103	20231102	174400	587178615	2975	2975	2975	2975	0
104	20231102	174300	587178615	2975	2975	2975	2975	0
105	20231102	174200	587178615	2975	2975	2975	2975	0
106	20231102	174100	587178615	2975	2975	2975	2975	0
107	20231102	174000	587178615	2975	2975	2975	2975	0
108	20231102	173900	587178615	2975	2975	2975	2975	0
109	20231102	173800	587178615	2975	2975	2975	2975	0
110	20231102	173700	587178615	2975	2975	2975	2975	0
111	20231102	173600	587178615	2975	2975	2975	2975	0
112	20231102	173500	587178615	2975	2975	2975	2975	0
113	20231102	173400	587178615	2975	2975	2975	2975	0
114	20231102	173300	587178615	2975	2975	2975	2975	0
115	20231102	173200	587178615	2975	2975	2975	2975	0
116	20231102	173100	587178615	2975	2975	2975	2975	0
117	20231102	173000	587178615	2975	2975	2975	2975	0
118	20231102	172900	587178615	2975	2975	2975	2975	0
119	20231102	172800	587178615	2975	2975	2975	2975	0
120	20231102	172700	587178615	2975	2975	2975	2975	0
121	20231102	172600	587178615	2975	2975	2975	2975	0
122	20231102	172500	587178615	2975	2975	2975	2975	523
123	20231102	172400	587178615	2975	2975	2975	2975	0
124	20231102	172300	587178615	2975	2975	2975	2975	0
125	20231102	172200	587178615	2975	2975	2975	2975	0
126	20231102	172100	587178615	2975	2975	2975	2975	0
127	20231102	172000	587178615	2975	2975	2975	2975	0
128	20231102	171900	587178615	2975	2975	2975	2975	0
129	20231102	171800	587178615	2975	2975	2975	2975	0
130	20231102	171700	587178615	2975	2975	2975	2975	0
131	20231102	171600	587178615	2975	2975	2975	2975	0
132	20231102	171500	587178615	2975	2975	2975	2975	0
133	20231102	171400	587178615	2975	2975	2975	2975	0
134	20231102	171300	587178615	2975	2975	2975	2975	0
135	20231102	171200	587178615	2975	2975	2975	2975	0
136	20231102	171100	587178615	2975	2975	2975	2975	0
137	20231102	171000	587178615	2975	2975	2975	2975	0
138	20231102	170900	587178615	2975	2975	2975	2975	0
139	20231102	170800	587178615	2975	2975	2975	2975	0
140	20231102	170700	587178615	2975	2975	2975	2975	0
141	20231102	170600	587178615	2975	2975	2975	2975	0
142	20231102	170500	587178615	2975	2975	2975	2975	0
143	20231102	170400	587178615	2975	2975	2975	2975	0
144	20231102	170300	587178615	2975	2975	2975	2975	0
145	20231102	170200	587178615	2975	2975	2975	2975	0
146	20231102	170100	587178615	2975	2975	2975	2975	0
147	20231102	170000	587178615	2975	2975	2975	2975	0
148	20231102	165900	587178615	2975	2975	2975	2975	0
149	20231102	165800	587178615	2975	2975	2975	2975	0
150	20231102	165700	587178615	2975	2975	2975	2975	0
151	20231102	165600	587178615	2975	2975	2975	2975	0
152	20231102	165500	587178615	2975	2975	2975	2975	523
153	20231102	165400	587178615	2975	2975	2975	2975	0
154	20231102	165300	587178615	2975	2975	2975	2975	0
155	20231102	165200	587178615	2975	2975	2975	2975	0
156	20231102	165100	587178615	2975	2975	2975	2975	0
157	20231102	165000	587178615	2975	2975	2975	2975	0
158	20231102	164900	587178615	2975	2975	2975	2975	0
159	20231102	164800	587178615	2975	2975	2975	2975	0
160	20231102	164700	587178615	2975	2975	2975	2975	0
161	20231102	164600	587178615	2975	2975	2975	2975	0
162	20231102	164500	587178615	2975	2975	2975	2975	0
163	20231102	164400	587178615	2975	2975	2975	2975	0
164	20231102	164300	587178615	2975	2975	2975	2975	0
165	20231102	164200	587178615	2975	2975	2975	2975	0
166	20231102	164100	587178615	2975	2975	2975	2975	0
167	20231102	164000	587178615	2975	2975	2975	2975	0
168	20231102	163900	587178615	2975	2975	2975	2975	0
169	20231102	163800	587178615	2975	2975	2975	2975	0
170	20231102	163700	587178615	2975	2975	2975	2975	0
171	20231102	163600	587178615	2975	2975	2975	2975	0
172	20231102	163500	587178615	2975	2975	2975	2975	0
173	20231102	163400	587178615	2975	2975	2975	2975	0
174	20231102	163300	587178615	2975	2975	2975	2975	0
175	20231102	163200	587178615	2975	2975	2975	2975	0
176	20231102	163100	587178615	2975	2975	2975	2975	0
177	20231102	163000	587178615	2975	2975	2975	2975	0
178	20231102	162900	587178615	2975	2975	2975	2975	0
179	20231102	162800	587178615	2975	2975	2975	2975	0
180	20231102	162700	587178615	2975	2975	2975	2975	0
181	20231102	162600	587178615	2975	2975	2975	2975	0
182	20231102	162500	587178615	2975	2975	2975	2975	523
183	20231102	162400	587178615	2975	2975	2975	2975	0
184	20231102	162300	587178615	2975	2975	2975	2975	0
185	20231102	162200	587178615	2975	2975	2975	2975	0
186	20231102	162100	587178615	2975	2975	2975	2975	0
187	20231102	162000	587178615	2975	2975	2975	2975	0
188	20231102	161900	587178615	2975	2975	2975	2975	0
189	20231102	161800	587178615	2975	2975	2975	2975	0
190	20231102	161700	587178615	2975	2975	2975	2975	0
191	20231102	161600	587178615	2975	2975	2975	2975	0
192	20231102	161500	587178615	2975	2975	2975	2975	0
193	20231102	161400	587178615	2975	2975	2975	2975	0
194	20231102	161300	587178615	2975	2975	2975	2975	0
195	20231102	161200	587178615	2975	2975	2975	2975	0
196	20231102	161100	587178615	2975	2975	2975	2975	0
197	20231102	161000	587178615	2975	2975	2975	2975	0
198	20231102	160900	587178615	2975	2975	2975	2975	0
199	20231102	160800	587178615	2975	2975	2975	2975	0
200	20231102	160700	587178615	2975	2975	2975	2975	0
201	20231102	160600	587178615	2975	2975	2975	2975	0
202	20231102	160500	587178615	2975	2975	2975	2975	0
203	20231102	160400	587178615	2975	2975	2975	2975	0
204	20231102	160300	587178615	2975	2975	2975	2975	0
205	20231102	160200	587178615	2975	2975	2975	2975	0
206	20231102	160100	587178615	2975	2975	2975	2975	0
207	20231102	160000	587178615	2975	2975	2975	2975	0
208	20231102	155900	587178615	2975	2975	2975	2975	0
209	20231102	155800	587178615	2975	2975	2975	2975	0
210	20231102	155700	587178615	2975	2975	2975	2975	0
211	20231102	155600	587178615	2975	2975	2975	2975	0
212	20231102	155500	587178615	2975	2975	2975	2975	523
213	20231102	155400	587178615	2975	2975	2975	2975	0
214	20231102	155300	587178615	2975	2975	2975	2975	0
215	20231102	155200	587178615	2975	2975	2975	2975	0
216	20231102	155100	587178615	2975	2975	2975	2975	0
217	20231102	155000	587178615	2975	2975	2975	2975	0
218	20231102	154900	587178615	2975	2975	2975	2975	0
219	20231102	154800	587178615	2975	2975	2975	2975	0
220	20231102	154700	587178615	2975	2975	2975	2975	0
221	20231102	154600	587178615	2975	2975	2975	2975	0
222	20231102	154500	587178615	2975	2975	2975	2975	0
223	20231102	154400	587178615	2975	2975	2975	2975	0
224	20231102	154300	587178615	2975	2975	2975	2975	0
225	20231102	154200	587178615	2975	2975	2975	2975	0
226	20231102	154100	587178615	2975	2975	2975	2975	0
227	20231102	154000	587178615	2975	2975	2975	2975	0
228	20231102	153900	587178615	2975	2975	2975	2975	0
229	20231102	153800	587178615	2975	2975	2975	2975	0
230	20231102	153700	587178615	2975	2975	2975	2975	0
231	20231102	153600	587178615	2975	2975	2975	2975	0
232	20231102	153500	587178615	2975	2975	2975	2975	0
233	20231102	153400	587178615	2975	2975	2975	2975	0
234	20231102	153300	587178615	2975	2975	2975	2975	0
235	20231102	153200	587178615	2975	2975	2975	2975	0
236	20231102	153100	587178615	2975	2975	2975	2975	0
237	20231102	153000	587178615	2975	2975	2975	2975	523
238	20231102	152900	585622690	2975	2975	2975	2975	0
239	20231102	152800	585622690	2975	2975	2975	2975	0
240	20231102	152700	585622690	2975	2975	2975	2975	0
241	20231102	152600	585622690	2975	2975	2975	2975	0
242	20231102	152500	585622690	2975	2975	2975	2975	0
243	20231102	152400	585622690	2975	2975	2975	2975	0
244	20231102	152300	585622690	2975	2975	2975	2975	0
245	20231102	152200	585622690	2975	2975	2975	2975	0
246	20231102	152100	585622690	2975	2975	2975	2975	0
247	20231102	152000	585622690	2975	2975	2975	2975	0
248	20231102	151900	585622690	2975	2975	2975	2975	20
249	20231102	151800	585563190	2970	2970	2970	2970	2
250	20231102	151700	585557250	2970	2970	2970	2970	0
251	20231102	151600	585557250	2970	2970	2970	2970	196
252	20231102	151500	584975130	2970	2970	2970	2970	40
253	20231102	151400	584856330	2970	2970	2970	2970	9
254	20231102	151300	584829600	2975	2970	2975	2970	368
255	20231102	151200	583735035	2975	2975	2975	2975	8
256	20231102	151100	583711235	2970	2970	2970	2970	3
257	20231102	151000	583702325	2975	2975	2975	2975	10
258	20231102	150900	583672575	2975	2975	2975	2975	0
259	20231102	150800	583672575	2975	2975	2975	2970	3
260	20231102	150700	583663655	2975	2970	2975	2970	173
261	20231102	150600	583149595	2975	2970	2975	2970	1003
262	20231102	150500	580170680	2975	2975	2975	2975	10
263	20231102	150400	580140930	2975	2970	2975	2970	7
264	20231102	150300	580120135	2975	2975	2975	2975	100
265	20231102	150200	579822635	2975	2975	2975	2975	300
266	20231102	150100	578930135	2975	2975	2975	2975	0
267	20231102	150000	578930135	2975	2975	2975	2975	0
268	20231102	145900	578930135	2975	2975	2975	2975	0
269	20231102	145800	578930135	2975	2970	2975	2970	2
270	20231102	145700	578924190	2975	2975	2975	2970	1679
271	20231102	145600	573934165	2975	2975	2975	2975	0
272	20231102	145500	573934165	2975	2975	2975	2975	0
273	20231102	145400	573934165	2975	2975	2975	2975	0
274	20231102	145300	573934165	2975	2975	2975	2975	0
275	20231102	145200	573934165	2975	2975	2975	2975	0
276	20231102	145100	573934165	2975	2975	2975	2965	65
277	20231102	145000	573741420	2970	2970	2970	2970	1
278	20231102	144900	573738450	2975	2975	2975	2975	0
279	20231102	144800	573738450	2975	2975	2975	2975	0
280	20231102	144700	573738450	2975	2975	2975	2975	1
281	20231102	144600	573735475	2975	2975	2975	2975	1
282	20231102	144500	573732500	2970	2975	2975	2970	19
283	20231102	144400	573676065	2975	2975	2975	2975	0
284	20231102	144300	573676065	2975	2970	2975	2970	1683
285	20231102	144200	568677395	2975	2975	2975	2975	1
286	20231102	144100	568674420	2970	2970	2970	2970	0
287	20231102	144000	568674420	2970	2970	2970	2970	200
288	20231102	143900	568080420	2975	2975	2975	2975	16
289	20231102	143800	568032820	2975	2965	2975	2965	98
290	20231102	143700	567741755	2970	2975	2975	2970	1244
291	20231102	143600	564045910	2970	2970	2970	2970	0
292	20231102	143500	564045910	2970	2975	2975	2970	15
293	20231102	143400	564001310	2975	2975	2975	2975	1
294	20231102	143300	563998335	2970	2970	2970	2970	123
295	20231102	143200	563633025	2970	2975	2975	2970	114
296	20231102	143100	563294340	2975	2975	2975	2975	0
297	20231102	143000	563294340	2975	2975	2975	2975	0
298	20231102	142900	563294340	2975	2975	2975	2975	0
299	20231102	142800	563294340	2975	2975	2975	2975	0
300	20231102	142700	563294340	2975	2975	2975	2975	0
301	20231102	142600	563294340	2975	2975	2975	2975	0
302	20231102	142500	563294340	2975	2975	2975	2975	0
303	20231102	142400	563294340	2975	2975	2975	2975	0
304	20231102	142300	563294340	2975	2975	2975	2975	0
305	20231102	142200	563294340	2975	2975	2975	2975	0
306	20231102	142100	563294340	2975	2975	2975	2975	0
307	20231102	142000	563294340	2975	2975	2975	2975	0
308	20231102	141900	563294340	2975	2975	2975	2975	0
309	20231102	141800	563294340	2975	2975	2975	2975	1
310	20231102	141700	563291365	2970	2965	2970	2965	170
311	20231102	141600	562786470	2970	2970	2970	2970	42
312	20231102	141500	562661730	2975	2965	2975	2965	101
313	20231102	141400	562362255	2975	2975	2975	2975	340
314	20231102	141300	561350755	2975	2975	2975	2975	0
315	20231102	141200	561350755	2975	2975	2975	2975	153
316	20231102	141100	560895580	2965	2965	2965	2965	5
317	20231102	141000	560880755	2975	2975	2975	2975	1
318	20231102	140900	560877780	2965	2965	2965	2965	0
319	20231102	140800	560877780	2965	2965	2965	2965	94
320	20231102	140700	560599070	2975	2975	2975	2975	0
321	20231102	140600	560599070	2975	2975	2975	2975	1
322	20231102	140500	560596095	2965	2965	2965	2965	3
323	20231102	140400	560587200	2975	2975	2975	2975	0
324	20231102	140300	560587200	2975	2965	2975	2965	3
325	20231102	140200	560578295	2965	2965	2965	2965	619
326	20231102	140100	558742960	2975	2970	2975	2970	2026
327	20231102	140000	552725610	2975	2975	2975	2975	0
328	20231102	135900	552725610	2975	2975	2975	2975	0
329	20231102	135800	552725610	2975	2975	2975	2975	0
330	20231102	135700	552725610	2975	2975	2975	2975	1
331	20231102	135600	552722635	2970	2970	2970	2970	10
332	20231102	135500	552692935	2975	2975	2975	2975	0
333	20231102	135400	552692935	2975	2975	2975	2975	0
334	20231102	135300	552692935	2975	2975	2975	2975	1300
335	20231102	135200	548825435	2975	2975	2975	2975	1
336	20231102	135100	548822460	2970	2970	2970	2970	17
337	20231102	135000	548771970	2970	2970	2970	2970	18
338	20231102	134900	548718510	2975	2970	2975	2970	52
339	20231102	134800	548564020	2975	2975	2975	2975	0
340	20231102	134700	548564020	2975	2975	2975	2975	0
341	20231102	134600	548564020	2975	2970	2975	2970	495
342	20231102	134500	547091665	2970	2970	2970	2970	0
343	20231102	134400	547091665	2970	2970	2970	2970	0
344	20231102	134300	547091665	2970	2975	2975	2970	6
345	20231102	134200	547073840	2975	2975	2975	2975	0
346	20231102	134100	547073840	2975	2975	2975	2975	0
347	20231102	134000	547073840	2975	2975	2975	2975	0
348	20231102	133900	547073840	2975	2975	2975	2975	0
349	20231102	133800	547073840	2975	2975	2975	2975	0
350	20231102	133700	547073840	2975	2975	2975	2975	1
351	20231102	133600	547070865	2970	2970	2970	2970	500
352	20231102	133500	545585865	2970	2970	2970	2970	0
353	20231102	133400	545585865	2970	2970	2970	2970	1
354	20231102	133300	545582895	2965	2965	2965	2965	0
355	20231102	133200	545582895	2965	2965	2965	2965	200
356	20231102	133100	544989895	2970	2970	2970	2970	85
357	20231102	133000	544737445	2970	2970	2970	2970	140
358	20231102	132900	544321645	2970	2970	2970	2970	0
359	20231102	132800	544321645	2970	2970	2970	2970	0
360	20231102	132700	544321645	2970	2970	2970	2970	0
361	20231102	132600	544321645	2970	2970	2970	2970	0
362	20231102	132500	544321645	2970	2970	2970	2970	2
363	20231102	132400	544315705	2965	2965	2965	2965	30
364	20231102	132300	544226755	2965	2965	2965	2965	500
365	20231102	132200	542744255	2970	2970	2970	2970	19
366	20231102	132100	542687825	2970	2970	2970	2970	20
367	20231102	132000	542628425	2970	2970	2970	2970	1
368	20231102	131900	542625455	2970	2970	2970	2970	0
369	20231102	131800	542625455	2970	2970	2970	2970	0
370	20231102	131700	542625455	2970	2970	2970	2970	0
371	20231102	131600	542625455	2970	2970	2970	2970	0
372	20231102	131500	542625455	2970	2970	2970	2970	0
373	20231102	131400	542625455	2970	2970	2970	2970	35
374	20231102	131300	542521505	2970	2970	2970	2970	0
375	20231102	131200	542521505	2970	2970	2970	2970	0
376	20231102	131100	542521505	2970	2970	2970	2970	1
377	20231102	131000	542518535	2960	2965	2965	2960	172
378	20231102	130900	542008725	2965	2965	2965	2965	50
379	20231102	130800	541860475	2970	2970	2970	2970	135
380	20231102	130700	541459525	2975	2975	2975	2975	0
381	20231102	130600	541459525	2975	2975	2975	2975	0
382	20231102	130500	541459525	2975	2970	2975	2965	17
383	20231102	130400	541409025	2975	2975	2975	2975	1
384	20231102	130300	541406050	2970	2970	2970	2970	20
385	20231102	130200	541346650	2975	2975	2975	2975	0
386	20231102	130100	541346650	2975	2975	2975	2975	0
387	20231102	130000	541346650	2975	2975	2975	2975	0
388	20231102	125900	541346650	2975	2975	2975	2975	1
389	20231102	125800	541343675	2970	2975	2975	2970	57
390	20231102	125700	541174300	2975	2975	2975	2975	0
391	20231102	125600	541174300	2975	2975	2975	2975	5
392	20231102	125500	541159425	2975	2975	2975	2975	0
393	20231102	125400	541159425	2975	2975	2975	2975	0
394	20231102	125300	541159425	2975	2975	2975	2975	30
395	20231102	125200	541070175	2975	2975	2975	2975	0
396	20231102	125100	541070175	2975	2975	2975	2975	0
397	20231102	125000	541070175	2975	2975	2975	2975	0
398	20231102	124900	541070175	2975	2975	2975	2975	0
399	20231102	124800	541070175	2975	2975	2975	2975	1
400	20231102	124700	541067200	2970	2970	2970	2970	0
401	20231102	124600	541067200	2970	2970	2970	2970	1210
402	20231102	124500	537473500	2970	2970	2970	2970	0
403	20231102	124400	537473500	2970	2970	2970	2970	3
404	20231102	124300	537464590	2970	2970	2970	2970	1
405	20231102	124200	537461620	2965	2965	2965	2965	4
406	20231102	124100	537449760	2970	2970	2970	2970	0
407	20231102	124000	537449760	2970	2970	2970	2970	0
408	20231102	123900	537449760	2970	2970	2970	2970	0
409	20231102	123800	537449760	2970	2970	2970	2970	0
410	20231102	123700	537449760	2970	2970	2970	2970	1
411	20231102	123600	537446790	2960	2960	2960	2960	4
412	20231102	123500	537434950	2960	2965	2965	2960	12584
413	20231102	123400	500174805	2965	2965	2965	2965	3156
414	20231102	123300	490817265	2975	2975	2975	2975	1
415	20231102	123200	490814290	2965	2970	2970	2965	221
416	20231102	123100	490158965	2970	2975	2975	2970	431
417	20231102	123000	488877770	2980	2980	2980	2980	0
418	20231102	122900	488877770	2980	2980	2980	2980	0
419	20231102	122800	488877770	2980	2980	2980	2980	1
420	20231102	122700	488874790	2980	2980	2980	2980	0
421	20231102	122600	488874790	2980	2980	2980	2980	0
422	20231102	122500	488874790	2980	2980	2980	2980	0
423	20231102	122400	488874790	2980	2980	2980	2980	0
424	20231102	122300	488874790	2980	2980	2980	2980	0
425	20231102	122200	488874790	2980	2980	2980	2980	0
426	20231102	122100	488874790	2980	2980	2980	2980	0
427	20231102	122000	488874790	2980	2980	2980	2980	0
428	20231102	121900	488874790	2980	2980	2980	2980	0
429	20231102	121800	488874790	2980	2980	2980	2980	0
430	20231102	121700	488874790	2980	2980	2980	2980	4
431	20231102	121600	488862870	2980	2980	2980	2980	0
432	20231102	121500	488862870	2980	2980	2980	2980	1
433	20231102	121400	488859890	2980	2980	2980	2980	0
434	20231102	121300	488859890	2980	2980	2980	2980	0
435	20231102	121200	488859890	2980	2980	2980	2980	0
436	20231102	121100	488859890	2980	2980	2980	2980	0
437	20231102	121000	488859890	2980	2980	2980	2980	0
438	20231102	120900	488859890	2980	2980	2980	2980	0
439	20231102	120800	488859890	2980	2980	2980	2980	9
440	20231102	120700	488833070	2980	2975	2980	2975	1617
441	20231102	120600	484022345	2975	2975	2975	2975	0
442	20231102	120500	484022345	2975	2975	2975	2975	0
443	20231102	120400	484022345	2975	2975	2975	2970	3
444	20231102	120300	484013425	2970	2970	2970	2970	1
445	20231102	120200	484010455	2975	2975	2975	2975	0
446	20231102	120100	484010455	2975	2975	2975	2975	21
447	20231102	120000	483947980	2975	2975	2975	2975	1
448	20231102	115900	483945005	2970	2970	2970	2970	382
449	20231102	115800	482810465	2970	2970	2970	2970	0
450	20231102	115700	482810465	2970	2970	2970	2970	250
451	20231102	115600	482067965	2970	2970	2970	2970	704
452	20231102	115500	479977085	2965	2965	2965	2965	10
453	20231102	115400	479947435	2970	2970	2970	2970	0
454	20231102	115300	479947435	2970	2970	2970	2970	0
455	20231102	115200	479947435	2970	2970	2970	2970	0
456	20231102	115100	479947435	2970	2970	2970	2970	1
457	20231102	115000	479944465	2970	2970	2970	2970	0
458	20231102	114900	479944465	2970	2970	2970	2970	1
459	20231102	114800	479941495	2965	2960	2965	2960	24
460	20231102	114700	479870435	2965	2960	2965	2960	290
461	20231102	114600	479010785	2960	2960	2960	2960	2
462	20231102	114500	479004865	2965	2960	2965	2960	21
463	20231102	114400	478942700	2965	2965	2965	2965	16
464	20231102	114300	478895260	2965	2965	2965	2965	3
465	20231102	114200	478886365	2965	2965	2965	2965	0
466	20231102	114100	478886365	2965	2965	2965	2965	0
467	20231102	114000	478886365	2965	2965	2965	2965	1
468	20231102	113900	478883400	2960	2960	2960	2960	1011
469	20231102	113800	475890840	2965	2965	2965	2965	1001
470	20231102	113700	472922875	2970	2970	2970	2970	0
471	20231102	113600	472922875	2970	2970	2970	2970	0
472	20231102	113500	472922875	2970	2970	2970	2970	2
473	20231102	113400	472916935	2970	2965	2970	2965	32
474	20231102	113300	472822040	2960	2955	2965	2955	552
475	20231102	113200	471190865	2970	2970	2970	2970	770
476	20231102	113100	468903965	2955	2965	2965	2955	5410
477	20231102	113000	452890735	2965	2965	2965	2965	2600
478	20231102	112900	445181735	2975	2980	2980	2975	191
479	20231102	112800	444613505	2970	2970	2970	2970	1310
480	20231102	112700	440722805	2975	2975	2975	2975	0
481	20231102	112600	440722805	2975	2970	2975	2970	1320
482	20231102	112500	436802305	2975	2975	2975	2975	100
483	20231102	112400	436504805	2975	2985	2985	2970	4701
484	20231102	112300	422536510	2985	2980	2985	2975	1348
485	20231102	112200	418522700	2990	2985	2990	2970	4597
486	20231102	112100	404866320	2985	2985	2985	2985	0
487	20231102	112000	404866320	2985	2985	2985	2985	0
488	20231102	111900	404866320	2985	2985	2985	2985	0
489	20231102	111800	404866320	2985	2985	2985	2985	11
490	20231102	111700	404833485	2985	2985	2985	2985	1120
491	20231102	111600	401490285	2985	2985	2985	2985	700
492	20231102	111500	399400785	2985	2985	2990	2985	448
493	20231102	111400	398063500	2985	2985	2985	2985	1
494	20231102	111300	398060515	2980	2980	2980	2980	20
495	20231102	111200	398000915	2985	2985	2985	2985	1
496	20231102	111100	397997930	2975	2985	2985	2975	1251
497	20231102	111000	394269980	2975	2990	2990	2975	9188
498	20231102	110900	366891210	2995	2995	2995	2995	377
499	20231102	110800	365762095	3000	3000	3000	3000	0
500	20231102	110700	365762095	3000	2995	3000	2990	1769
501	20231102	110600	360465260	2995	2995	2995	2995	0
502	20231102	110500	360465260	2995	2995	2995	2995	0
503	20231102	110400	360465260	2995	2995	2995	2995	1
504	20231102	110300	360462265	2990	2995	2995	2990	3
505	20231102	110200	360453290	2990	2990	2990	2990	7
506	20231102	110100	360432360	2990	2990	2990	2990	20
507	20231102	110000	360372560	3000	3000	3000	3000	10
508	20231102	105900	360342560	3000	3000	3000	3000	0
509	20231102	105800	360342560	3000	2990	3000	2990	2297
510	20231102	105700	353465160	2990	2995	2995	2990	2914
511	20231102	105600	344750610	2995	2990	2995	2990	667
512	20231102	105500	342755445	2995	2995	2995	2995	217
513	20231102	105400	342105530	3000	3000	3000	3000	70
514	20231102	105300	341895530	2995	2995	2995	2995	500
515	20231102	105200	340398030	3000	3000	3000	3000	500
516	20231102	105100	338898030	3000	3000	3000	3000	0
517	20231102	105000	338898030	3000	2990	3000	2990	1184
518	20231102	104900	335346330	2995	2980	2995	2980	27027
519	20231102	104800	254616505	2975	2975	2975	2975	300
520	20231102	104700	253724005	2985	2985	2985	2985	176
521	20231102	104600	253198645	2985	2985	2985	2985	0
522	20231102	104500	253198645	2985	2985	2985	2985	2000
523	20231102	104400	247228645	2990	2990	2990	2990	0
524	20231102	104300	247228645	2990	2990	2990	2990	0
525	20231102	104200	247228645	2990	2985	2990	2985	11
526	20231102	104100	247195805	2990	2990	2990	2990	2
527	20231102	104000	247189825	2990	2990	2990	2990	51
528	20231102	103900	247037335	2995	2995	2995	2995	64
529	20231102	103800	246845655	2995	2990	2995	2980	2002
530	20231102	103700	240859680	2990	2990	2995	2990	441
531	20231102	103600	239541085	2995	2990	2995	2990	971
532	20231102	103500	236637785	2995	2995	2995	2995	30
533	20231102	103400	236547935	2995	2990	2995	2990	834
534	20231102	103300	234054055	2990	2990	2990	2990	3800
535	20231102	103200	222692055	2990	2985	2990	2985	11
536	20231102	103100	222659215	2980	2980	2980	2980	0
537	20231102	103000	222659215	2980	2980	2980	2980	100
538	20231102	102900	222361215	2990	2990	2990	2990	0
539	20231102	102800	222361215	2990	2990	2990	2990	20
540	20231102	102700	222301415	2990	2990	2990	2990	15
541	20231102	102600	222256565	2985	2985	2985	2985	0
542	20231102	102500	222256565	2985	2985	2985	2985	10
543	20231102	102400	222226715	2990	2990	2990	2990	2328
544	20231102	102300	215265995	2990	2990	2990	2990	1
545	20231102	102200	215263005	2985	2985	2985	2985	0
546	20231102	102100	215263005	2985	2985	2985	2985	0
547	20231102	102000	215263005	2985	2985	2985	2980	411
548	20231102	101900	214036635	2985	2985	2990	2985	183
549	20231102	101800	213490375	2990	2995	2995	2990	48
550	20231102	101700	213346800	2995	2990	2995	2990	1437
551	20231102	101600	209043055	2990	2990	2990	2990	0
552	20231102	101500	209043055	2990	2985	2990	2985	7796
553	20231102	101400	185762765	2970	2970	2985	2970	992
554	20231102	101300	182816510	2970	2970	2970	2970	5
555	20231102	101200	182801660	2985	2985	2985	2985	0
556	20231102	101100	182801660	2985	2975	2985	2970	3202
557	20231102	101000	173272680	2975	2975	2975	2975	10
558	20231102	100900	173242930	2980	2980	2980	2980	0
559	20231102	100800	173242930	2980	2980	2980	2980	232
560	20231102	100700	172551570	2970	2985	2985	2970	2501
561	20231102	100600	165123110	2980	2980	2980	2980	540
562	20231102	100500	163513910	2970	2970	2970	2970	10
563	20231102	100400	163484210	2980	2970	2980	2970	7846
564	20231102	100300	140176830	2985	2985	2985	2985	2
565	20231102	100200	140170860	2970	2970	2970	2970	200
566	20231102	100100	139576860	2970	2970	2970	2970	38
567	20231102	100000	139464000	2985	2985	2985	2985	0
568	20231102	095900	139464000	2985	2980	2985	2980	101
569	20231102	095800	139163015	2970	2970	2970	2970	0
570	20231102	095700	139163015	2970	2970	2970	2970	211
571	20231102	095600	138536345	2970	2970	2970	2970	0
572	20231102	095500	138536345	2970	2985	2985	2970	75
573	20231102	095400	138312535	2980	2980	2980	2980	32
574	20231102	095300	138217175	2975	2970	2975	2970	692
575	20231102	095200	136160475	2980	2975	2980	2975	2158
576	20231102	095100	129732485	2970	2970	2970	2970	100
577	20231102	095000	129435485	2965	2970	2970	2965	1576
578	20231102	094900	124760145	2970	2970	2970	2970	0
579	20231102	094800	124760145	2970	2970	2970	2970	3200
580	20231102	094700	115256145	2970	2975	2975	2970	300
581	20231102	094600	114365140	2975	2975	2975	2975	1
582	20231102	094500	114362165	2975	2975	2975	2975	241
583	20231102	094400	113645190	2975	2975	2975	2975	0
584	20231102	094300	113645190	2975	2975	2975	2975	0
585	20231102	094200	113645190	2975	2975	2975	2975	3
586	20231102	094100	113636265	2980	2980	2980	2980	67
587	20231102	094000	113436605	2975	2975	2975	2975	1
588	20231102	093900	113433630	2980	2980	2980	2980	3
589	20231102	093800	113424690	2985	2985	2985	2985	0
590	20231102	093700	113424690	2985	2980	2985	2980	40
591	20231102	093600	113305375	2970	2980	2980	2970	1604
592	20231102	093500	108525625	2965	2965	2965	2965	3015
593	20231102	093400	99586150	2965	2965	2965	2965	1
594	20231102	093300	99583185	2985	2985	2985	2985	0
595	20231102	093200	99583185	2985	2985	2985	2985	5
596	20231102	093100	99568260	2980	2970	2980	2970	1010
597	20231102	093000	96559680	2970	2970	2970	2970	0
598	20231102	092900	96559680	2970	2970	2970	2970	1016
599	20231102	092800	93542160	2970	2970	2970	2970	1383
600	20231102	092700	89434650	2970	2975	2975	2970	881
601	20231102	092600	86817625	2980	2985	2985	2980	682
602	20231102	092500	84783360	2985	2990	2990	2985	201
603	20231102	092400	84183275	2990	2990	2990	2990	650
604	20231102	092300	82239775	2990	2985	2990	2985	528
605	20231102	092200	80661225	2990	2985	2990	2985	2402
606	20231102	092100	73485725	2985	2985	2985	2985	2134
607	20231102	092000	67115735	2975	2975	2975	2975	50
608	20231102	091900	66966985	2975	2970	2980	2970	4227
609	20231102	091800	54386340	2960	2975	2975	2960	2840
610	20231102	091700	45952675	2970	2980	2980	2970	1322
611	20231102	091600	42013215	2975	2960	2975	2960	1346
612	20231102	091500	38010400	2975	2970	2975	2970	4000
613	20231102	091400	26114910	2965	2965	2965	2965	234
614	20231102	091300	25421100	2955	2955	2955	2955	53
615	20231102	091200	25264485	2955	2965	2965	2955	400
616	20231102	091100	24080485	2965	2960	2965	2960	435
617	20231102	091000	22792165	2965	2960	2965	2960	226
618	20231102	090900	22122080	2960	2960	2960	2960	0
619	20231102	090800	22122080	2960	2965	2965	2960	12
620	20231102	090700	22086550	2965	2965	2965	2965	1
621	20231102	090600	22083585	2975	2975	2975	2975	51
622	20231102	090500	21931860	2960	2960	2960	2960	2150
623	20231102	090400	15567860	2960	2970	2970	2960	2397
624	20231102	090300	8471270	2980	2980	2980	2980	3
625	20231102	090200	8462330	2985	2970	2985	2970	1208
626	20231102	090100	4860240	2960	2950	2960	2950	1390
627	20231102	090000	748030	2945	2945	2945	2945	254