KissMeData/196490/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203000	862973060	2975	2975	2975	2975	9049
3	20231102	202900	862973060	2975	2975	2975	2975	0
4	20231102	202800	862973060	2975	2975	2975	2975	0
5	20231102	202700	862973060	2975	2975	2975	2975	0
6	20231102	202600	862973060	2975	2975	2975	2975	0
7	20231102	202500	862973060	2975	2975	2975	2975	0
8	20231102	202400	862973060	2975	2975	2975	2975	0
9	20231102	202300	862973060	2975	2975	2975	2975	0
10	20231102	202200	862973060	2975	2975	2975	2975	0
11	20231102	202100	862973060	2975	2975	2975	2975	0
12	20231102	202000	862973060	2975	2975	2975	2975	0
13	20231102	201900	862973060	2975	2975	2975	2975	0
14	20231102	201800	862973060	2975	2975	2975	2975	0
15	20231102	201700	862973060	2975	2975	2975	2975	0
16	20231102	201600	862973060	2975	2975	2975	2975	0
17	20231102	201500	862973060	2975	2975	2975	2975	0
18	20231102	201400	862973060	2975	2975	2975	2975	0
19	20231102	201300	862973060	2975	2975	2975	2975	0
20	20231102	201200	862973060	2975	2975	2975	2975	0
21	20231102	201100	862973060	2975	2975	2975	2975	0
22	20231102	201000	862973060	2975	2975	2975	2975	0
23	20231102	200900	862973060	2975	2975	2975	2975	0
24	20231102	200800	862973060	2975	2975	2975	2975	0
25	20231102	200700	862973060	2975	2975	2975	2975	0
26	20231102	200600	862973060	2975	2975	2975	2975	0
27	20231102	200500	862973060	2975	2975	2975	2975	0
28	20231102	200400	862973060	2975	2975	2975	2975	0
29	20231102	200300	862973060	2975	2975	2975	2975	0
30	20231102	200200	862973060	2975	2975	2975	2975	0
31	20231102	200100	862973060	2975	2975	2975	2975	0
32	20231102	200000	862973060	2975	2975	2975	2975	9049
33	20231102	195900	862973060	2975	2975	2975	2975	0
34	20231102	195800	862973060	2975	2975	2975	2975	0
35	20231102	195700	862973060	2975	2975	2975	2975	0
36	20231102	195600	862973060	2975	2975	2975	2975	0
37	20231102	195500	862973060	2975	2975	2975	2975	0
38	20231102	195400	862973060	2975	2975	2975	2975	0
39	20231102	195300	862973060	2975	2975	2975	2975	0
40	20231102	195200	862973060	2975	2975	2975	2975	0
41	20231102	195100	862973060	2975	2975	2975	2975	0
42	20231102	195000	862973060	2975	2975	2975	2975	0
43	20231102	194900	862973060	2975	2975	2975	2975	0
44	20231102	194800	862973060	2975	2975	2975	2975	0
45	20231102	194700	862973060	2975	2975	2975	2975	0
46	20231102	194600	862973060	2975	2975	2975	2975	0
47	20231102	194500	862973060	2975	2975	2975	2975	0
48	20231102	194400	862973060	2975	2975	2975	2975	0
49	20231102	194300	862973060	2975	2975	2975	2975	0
50	20231102	194200	862973060	2975	2975	2975	2975	0
51	20231102	194100	862973060	2975	2975	2975	2975	0
52	20231102	194000	862973060	2975	2975	2975	2975	0
53	20231102	193900	862973060	2975	2975	2975	2975	0
54	20231102	193800	862973060	2975	2975	2975	2975	0
55	20231102	193700	862973060	2975	2975	2975	2975	0
56	20231102	193600	862973060	2975	2975	2975	2975	0
57	20231102	193500	862973060	2975	2975	2975	2975	0
58	20231102	193400	862973060	2975	2975	2975	2975	0
59	20231102	193300	862973060	2975	2975	2975	2975	0
60	20231102	193200	862973060	2975	2975	2975	2975	0
61	20231102	193100	862973060	2975	2975	2975	2975	0
62	20231102	193000	862973060	2975	2975	2975	2975	9049
63	20231102	192900	862973060	2975	2975	2975	2975	0
64	20231102	192800	862973060	2975	2975	2975	2975	0
65	20231102	192700	862973060	2975	2975	2975	2975	0
66	20231102	192600	862973060	2975	2975	2975	2975	0
67	20231102	192500	862973060	2975	2975	2975	2975	0
68	20231102	192400	862973060	2975	2975	2975	2975	0
69	20231102	192300	862973060	2975	2975	2975	2975	0
70	20231102	192200	862973060	2975	2975	2975	2975	0
71	20231102	192100	862973060	2975	2975	2975	2975	0
72	20231102	192000	862973060	2975	2975	2975	2975	0
73	20231102	191900	862973060	2975	2975	2975	2975	0
74	20231102	191800	862973060	2975	2975	2975	2975	0
75	20231102	191700	862973060	2975	2975	2975	2975	0
76	20231102	191600	862973060	2975	2975	2975	2975	0
77	20231102	191500	862973060	2975	2975	2975	2975	0
78	20231102	191400	862973060	2975	2975	2975	2975	0
79	20231102	191300	862973060	2975	2975	2975	2975	0
80	20231102	191200	862973060	2975	2975	2975	2975	0
81	20231102	191100	862973060	2975	2975	2975	2975	0
82	20231102	191000	862973060	2975	2975	2975	2975	0
83	20231102	190900	862973060	2975	2975	2975	2975	0
84	20231102	190800	862973060	2975	2975	2975	2975	0
85	20231102	190700	862973060	2975	2975	2975	2975	0
86	20231102	190600	862973060	2975	2975	2975	2975	0
87	20231102	190500	862973060	2975	2975	2975	2975	0
88	20231102	190400	862973060	2975	2975	2975	2975	0
89	20231102	190300	862973060	2975	2975	2975	2975	0
90	20231102	190200	862973060	2975	2975	2975	2975	0
91	20231102	190100	862973060	2975	2975	2975	2975	0
92	20231102	190000	862973060	2975	2975	2975	2975	9049
93	20231102	185900	862973060	2975	2975	2975	2975	0
94	20231102	185800	862973060	2975	2975	2975	2975	0
95	20231102	185700	862973060	2975	2975	2975	2975	0
96	20231102	185600	862973060	2975	2975	2975	2975	0
97	20231102	185500	862973060	2975	2975	2975	2975	0
98	20231102	185400	862973060	2975	2975	2975	2975	0
99	20231102	185300	862973060	2975	2975	2975	2975	0
100	20231102	185200	862973060	2975	2975	2975	2975	0
101	20231102	185100	862973060	2975	2975	2975	2975	0
102	20231102	185000	862973060	2975	2975	2975	2975	0
103	20231102	184900	862973060	2975	2975	2975	2975	0
104	20231102	184800	862973060	2975	2975	2975	2975	0
105	20231102	184700	862973060	2975	2975	2975	2975	0
106	20231102	184600	862973060	2975	2975	2975	2975	0
107	20231102	184500	862973060	2975	2975	2975	2975	0
108	20231102	184400	862973060	2975	2975	2975	2975	0
109	20231102	184300	862973060	2975	2975	2975	2975	0
110	20231102	184200	862973060	2975	2975	2975	2975	0
111	20231102	184100	862973060	2975	2975	2975	2975	0
112	20231102	184000	862973060	2975	2975	2975	2975	0
113	20231102	183900	862973060	2975	2975	2975	2975	0
114	20231102	183800	862973060	2975	2975	2975	2975	0
115	20231102	183700	862973060	2975	2975	2975	2975	0
116	20231102	183600	862973060	2975	2975	2975	2975	0
117	20231102	183500	862973060	2975	2975	2975	2975	0
118	20231102	183400	862973060	2975	2975	2975	2975	0
119	20231102	183300	862973060	2975	2975	2975	2975	0
120	20231102	183200	862973060	2975	2975	2975	2975	0
121	20231102	183100	862973060	2975	2975	2975	2975	0
122	20231102	183000	862973060	2975	2975	2975	2975	9049
123	20231102	182900	862973060	2975	2975	2975	2975	0
124	20231102	182800	862973060	2975	2975	2975	2975	0
125	20231102	182700	862973060	2975	2975	2975	2975	0
126	20231102	182600	862973060	2975	2975	2975	2975	0
127	20231102	182500	862973060	2975	2975	2975	2975	0
128	20231102	182400	862973060	2975	2975	2975	2975	0
129	20231102	182300	862973060	2975	2975	2975	2975	0
130	20231102	182200	862973060	2975	2975	2975	2975	0
131	20231102	182100	862973060	2975	2975	2975	2975	0
132	20231102	182000	862973060	2975	2975	2975	2975	0
133	20231102	181900	862973060	2975	2975	2975	2975	0
134	20231102	181800	862973060	2975	2975	2975	2975	0
135	20231102	181700	862973060	2975	2975	2975	2975	0
136	20231102	181600	862973060	2975	2975	2975	2975	0
137	20231102	181500	862973060	2975	2975	2975	2975	0
138	20231102	181400	862973060	2975	2975	2975	2975	0
139	20231102	181300	862973060	2975	2975	2975	2975	0
140	20231102	181200	862973060	2975	2975	2975	2975	0
141	20231102	181100	862973060	2975	2975	2975	2975	0
142	20231102	181000	862973060	2975	2975	2975	2975	0
143	20231102	180900	862973060	2975	2975	2975	2975	0
144	20231102	180800	862973060	2975	2975	2975	2975	0
145	20231102	180700	862973060	2975	2975	2975	2975	0
146	20231102	180600	862973060	2975	2975	2975	2975	0
147	20231102	180500	862973060	2975	2975	2975	2975	0
148	20231102	180400	862973060	2975	2975	2975	2975	0
149	20231102	180300	862973060	2975	2975	2975	2975	0
150	20231102	180200	862973060	2975	2975	2975	2975	0
151	20231102	180100	862973060	2975	2975	2975	2975	0
152	20231102	180000	862973060	2975	2975	2975	2975	9049
153	20231102	175900	862973060	2975	2975	2975	2975	0
154	20231102	175800	862973060	2975	2975	2975	2975	0
155	20231102	175700	862973060	2975	2975	2975	2975	0
156	20231102	175600	862973060	2975	2975	2975	2975	0
157	20231102	175500	862973060	2975	2975	2975	2975	0
158	20231102	175400	862973060	2975	2975	2975	2975	0
159	20231102	175300	862973060	2975	2975	2975	2975	0
160	20231102	175200	862973060	2975	2975	2975	2975	0
161	20231102	175100	862973060	2975	2975	2975	2975	0
162	20231102	175000	862973060	2975	2975	2975	2975	0
163	20231102	174900	862973060	2975	2975	2975	2975	0
164	20231102	174800	862973060	2975	2975	2975	2975	0
165	20231102	174700	862973060	2975	2975	2975	2975	0
166	20231102	174600	862973060	2975	2975	2975	2975	0
167	20231102	174500	862973060	2975	2975	2975	2975	0
168	20231102	174400	862973060	2975	2975	2975	2975	0
169	20231102	174300	862973060	2975	2975	2975	2975	0
170	20231102	174200	862973060	2975	2975	2975	2975	0
171	20231102	174100	862973060	2975	2975	2975	2975	0
172	20231102	174000	862973060	2975	2975	2975	2975	0
173	20231102	173900	862973060	2975	2975	2975	2975	0
174	20231102	173800	862973060	2975	2975	2975	2975	0
175	20231102	173700	862973060	2975	2975	2975	2975	0
176	20231102	173600	862973060	2975	2975	2975	2975	0
177	20231102	173500	862973060	2975	2975	2975	2975	0
178	20231102	173400	862973060	2975	2975	2975	2975	0
179	20231102	173300	862973060	2975	2975	2975	2975	0
180	20231102	173200	862973060	2975	2975	2975	2975	0
181	20231102	173100	862973060	2975	2975	2975	2975	0
182	20231102	173000	862973060	2975	2975	2975	2975	9049
183	20231102	172900	862973060	2975	2975	2975	2975	0
184	20231102	172800	862973060	2975	2975	2975	2975	0
185	20231102	172700	862973060	2975	2975	2975	2975	0
186	20231102	172600	862973060	2975	2975	2975	2975	0
187	20231102	172500	862973060	2975	2975	2975	2975	0
188	20231102	172400	862973060	2975	2975	2975	2975	0
189	20231102	172300	862973060	2975	2975	2975	2975	0
190	20231102	172200	862973060	2975	2975	2975	2975	0
191	20231102	172100	862973060	2975	2975	2975	2975	0
192	20231102	172000	862973060	2975	2975	2975	2975	0
193	20231102	171900	862973060	2975	2975	2975	2975	0
194	20231102	171800	862973060	2975	2975	2975	2975	0
195	20231102	171700	862973060	2975	2975	2975	2975	0
196	20231102	171600	862973060	2975	2975	2975	2975	0
197	20231102	171500	862973060	2975	2975	2975	2975	0
198	20231102	171400	862973060	2975	2975	2975	2975	0
199	20231102	171300	862973060	2975	2975	2975	2975	0
200	20231102	171200	862973060	2975	2975	2975	2975	0
201	20231102	171100	862973060	2975	2975	2975	2975	0
202	20231102	171000	862973060	2975	2975	2975	2975	0
203	20231102	170900	862973060	2975	2975	2975	2975	0
204	20231102	170800	862973060	2975	2975	2975	2975	0
205	20231102	170700	862973060	2975	2975	2975	2975	0
206	20231102	170600	862973060	2975	2975	2975	2975	0
207	20231102	170500	862973060	2975	2975	2975	2975	0
208	20231102	170400	862973060	2975	2975	2975	2975	0
209	20231102	170300	862973060	2975	2975	2975	2975	0
210	20231102	170200	862973060	2975	2975	2975	2975	0
211	20231102	170100	862973060	2975	2975	2975	2975	0
212	20231102	170000	862973060	2975	2975	2975	2975	9049
213	20231102	165900	862973060	2975	2975	2975	2975	0
214	20231102	165800	862973060	2975	2975	2975	2975	0
215	20231102	165700	862973060	2975	2975	2975	2975	0
216	20231102	165600	862973060	2975	2975	2975	2975	0
217	20231102	165500	862973060	2975	2975	2975	2975	0
218	20231102	165400	862973060	2975	2975	2975	2975	0
219	20231102	165300	862973060	2975	2975	2975	2975	0
220	20231102	165200	862973060	2975	2975	2975	2975	0
221	20231102	165100	862973060	2975	2975	2975	2975	0
222	20231102	165000	862973060	2975	2975	2975	2975	0
223	20231102	164900	862973060	2975	2975	2975	2975	0
224	20231102	164800	862973060	2975	2975	2975	2975	0
225	20231102	164700	862973060	2975	2975	2975	2975	0
226	20231102	164600	862973060	2975	2975	2975	2975	0
227	20231102	164500	862973060	2975	2975	2975	2975	0
228	20231102	164400	862973060	2975	2975	2975	2975	0
229	20231102	164300	862973060	2975	2975	2975	2975	0
230	20231102	164200	862973060	2975	2975	2975	2975	0
231	20231102	164100	862973060	2975	2975	2975	2975	0
232	20231102	164000	862973060	2975	2975	2975	2975	0
233	20231102	163900	862973060	2975	2975	2975	2975	0
234	20231102	163800	862973060	2975	2975	2975	2975	0
235	20231102	163700	862973060	2975	2975	2975	2975	0
236	20231102	163600	862973060	2975	2975	2975	2975	0
237	20231102	163500	862973060	2975	2975	2975	2975	0
238	20231102	163400	862973060	2975	2975	2975	2975	0
239	20231102	163300	862973060	2975	2975	2975	2975	0
240	20231102	163200	862973060	2975	2975	2975	2975	0
241	20231102	163100	862973060	2975	2975	2975	2975	0
242	20231102	163000	862973060	2975	2975	2975	2975	9049
243	20231102	162900	862973060	2975	2975	2975	2975	0
244	20231102	162800	862973060	2975	2975	2975	2975	0
245	20231102	162700	862973060	2975	2975	2975	2975	0
246	20231102	162600	862973060	2975	2975	2975	2975	0
247	20231102	162500	862973060	2975	2975	2975	2975	0
248	20231102	162400	862973060	2975	2975	2975	2975	0
249	20231102	162300	862973060	2975	2975	2975	2975	0
250	20231102	162200	862973060	2975	2975	2975	2975	0
251	20231102	162100	862973060	2975	2975	2975	2975	0
252	20231102	162000	862973060	2975	2975	2975	2975	0
253	20231102	161900	862973060	2975	2975	2975	2975	0
254	20231102	161800	862973060	2975	2975	2975	2975	0
255	20231102	161700	862973060	2975	2975	2975	2975	0
256	20231102	161600	862973060	2975	2975	2975	2975	0
257	20231102	161500	862973060	2975	2975	2975	2975	0
258	20231102	161400	862973060	2975	2975	2975	2975	0
259	20231102	161300	862973060	2975	2975	2975	2975	0
260	20231102	161200	862973060	2975	2975	2975	2975	0
261	20231102	161100	862973060	2975	2975	2975	2975	0
262	20231102	161000	862973060	2975	2975	2975	2975	0
263	20231102	160900	862973060	2975	2975	2975	2975	0
264	20231102	160800	862973060	2975	2975	2975	2975	0
265	20231102	160700	862973060	2975	2975	2975	2975	0
266	20231102	160600	862973060	2975	2975	2975	2975	0
267	20231102	160500	862973060	2975	2975	2975	2975	0
268	20231102	160400	862973060	2975	2975	2975	2975	0
269	20231102	160300	862973060	2975	2975	2975	2975	0
270	20231102	160200	862973060	2975	2975	2975	2975	0
271	20231102	160100	862973060	2975	2975	2975	2975	0
272	20231102	160000	862973060	2975	2975	2975	2975	9049
273	20231102	155900	862973060	2975	2975	2975	2975	0
274	20231102	155800	862973060	2975	2975	2975	2975	0
275	20231102	155700	862973060	2975	2975	2975	2975	0
276	20231102	155600	862973060	2975	2975	2975	2975	0
277	20231102	155500	862973060	2975	2975	2975	2975	0
278	20231102	155400	862973060	2975	2975	2975	2975	0
279	20231102	155300	862973060	2975	2975	2975	2975	0
280	20231102	155200	862973060	2975	2975	2975	2975	0
281	20231102	155100	862973060	2975	2975	2975	2975	0
282	20231102	155000	862973060	2975	2975	2975	2975	0
283	20231102	154900	862973060	2975	2975	2975	2975	0
284	20231102	154800	862973060	2975	2975	2975	2975	0
285	20231102	154700	862973060	2975	2975	2975	2975	0
286	20231102	154600	862973060	2975	2975	2975	2975	0
287	20231102	154500	862973060	2975	2975	2975	2975	0
288	20231102	154400	862973060	2975	2975	2975	2975	0
289	20231102	154300	862973060	2975	2975	2975	2975	0
290	20231102	154200	862973060	2975	2975	2975	2975	0
291	20231102	154100	862973060	2975	2975	2975	2975	0
292	20231102	154000	862973060	2975	2975	2975	2975	0
293	20231102	153900	862973060	2975	2975	2975	2975	0
294	20231102	153800	862973060	2975	2975	2975	2975	0
295	20231102	153700	862973060	2975	2975	2975	2975	0
296	20231102	153600	862973060	2975	2975	2975	2975	0
297	20231102	153500	862973060	2975	2975	2975	2975	0
298	20231102	153400	862973060	2975	2975	2975	2975	0
299	20231102	153300	862973060	2975	2975	2975	2975	0
300	20231102	153200	862973060	2975	2975	2975	2975	0
301	20231102	153100	862973060	2975	2975	2975	2975	0
302	20231102	153000	862973060	2975	2975	2975	2975	18098
303	20231102	152900	836052285	2980	2980	2980	2980	0
304	20231102	152800	836052285	2980	2980	2980	2980	0
305	20231102	152700	836052285	2980	2980	2980	2980	0
306	20231102	152600	836052285	2980	2980	2980	2980	0
307	20231102	152500	836052285	2980	2980	2980	2980	0
308	20231102	152400	836052285	2980	2980	2980	2980	0
309	20231102	152300	836052285	2980	2980	2980	2980	0
310	20231102	152200	836052285	2980	2980	2980	2980	0
311	20231102	152100	836052285	2980	2980	2980	2980	0
312	20231102	152000	836052285	2980	2980	2980	2980	0
313	20231102	151900	836052285	2980	2930	2980	2920	20054
314	20231102	151800	776786170	2915	2935	2935	2915	2453
315	20231102	151700	769625615	2940	2940	2940	2920	1604
316	20231102	151600	764933395	2940	2940	2940	2935	343
317	20231102	151500	763925690	2930	2935	2940	2930	1476
318	20231102	151400	759592705	2935	2935	2940	2935	335
319	20231102	151300	758608480	2935	2935	2935	2935	1574
320	20231102	151200	753988790	2935	2935	2935	2935	201
321	20231102	151100	753398855	2930	2935	2935	2930	1201
322	20231102	151000	749874120	2935	2930	2935	2930	888
323	20231102	150900	747271525	2930	2925	2930	2925	1435
324	20231102	150800	743069475	2930	2925	2930	2925	885
325	20231102	150700	740476450	2925	2925	2925	2925	235
326	20231102	150600	739789075	2925	2925	2925	2925	631
327	20231102	150500	737943400	2925	2925	2925	2925	473
328	20231102	150400	736559875	2930	2930	2930	2930	0
329	20231102	150300	736559875	2930	2930	2930	2930	0
330	20231102	150200	736559875	2930	2930	2930	2930	0
331	20231102	150100	736559875	2930	2930	2930	2930	0
332	20231102	150000	736559875	2930	2925	2930	2925	341
333	20231102	145900	735562390	2930	2925	2930	2925	180
334	20231102	145800	735035285	2930	2930	2930	2930	151
335	20231102	145700	734592855	2930	2930	2930	2930	0
336	20231102	145600	734592855	2930	2930	2930	2930	604
337	20231102	145500	732823135	2930	2930	2930	2930	0
338	20231102	145400	732823135	2930	2930	2930	2930	200
339	20231102	145300	732237135	2930	2930	2930	2930	300
340	20231102	145200	731358135	2930	2930	2930	2930	25
341	20231102	145100	731284885	2925	2925	2925	2925	0
342	20231102	145000	731284885	2925	2925	2925	2925	170
343	20231102	144900	730787635	2925	2925	2925	2925	502
344	20231102	144800	729319285	2925	2920	2925	2920	201
345	20231102	144700	728732100	2920	2920	2920	2920	150
346	20231102	144600	728294100	2920	2920	2920	2920	1
347	20231102	144500	728291180	2920	2925	2925	2915	1665
348	20231102	144400	723424990	2930	2895	2930	2895	360
349	20231102	144300	722373305	2885	2920	2920	2885	10003
350	20231102	144200	693406320	2920	2910	2920	2910	110
351	20231102	144100	693086210	2900	2900	2900	2900	100
352	20231102	144000	692796210	2900	2900	2900	2900	0
353	20231102	143900	692796210	2900	2900	2900	2900	0
354	20231102	143800	692796210	2900	2905	2920	2895	1255
355	20231102	143700	689151035	2895	2900	2900	2895	319
356	20231102	143600	688226990	2895	2905	2905	2895	66
357	20231102	143500	688035670	2900	2900	2900	2900	52
358	20231102	143400	687884870	2910	2910	2910	2895	1719
359	20231102	143300	682883565	2910	2915	2915	2910	98
360	20231102	143200	682598335	2915	2895	2915	2895	95
361	20231102	143100	682323290	2895	2905	2905	2895	1194
362	20231102	143000	678865705	2900	2905	2905	2900	160
363	20231102	142900	678401680	2915	2920	2920	2915	12
364	20231102	142800	678366690	2925	2925	2925	2925	0
365	20231102	142700	678366690	2925	2925	2925	2925	0
366	20231102	142600	678366690	2925	2925	2925	2925	2
367	20231102	142500	678360840	2900	2915	2915	2900	3300
368	20231102	142400	668781895	2910	2910	2910	2910	0
369	20231102	142300	668781895	2910	2915	2915	2910	6
370	20231102	142200	668764420	2920	2910	2920	2910	58
371	20231102	142100	668595630	2915	2915	2915	2915	2
372	20231102	142000	668589800	2920	2915	2920	2915	52
373	20231102	141900	668438050	2905	2905	2905	2905	270
374	20231102	141800	667653700	2905	2905	2905	2905	301
375	20231102	141700	666779295	2905	2905	2905	2905	0
376	20231102	141600	666779295	2905	2920	2920	2905	1000
377	20231102	141500	663873840	2930	2930	2930	2930	0
378	20231102	141400	663873840	2930	2930	2930	2930	800
379	20231102	141300	661529840	2930	2930	2930	2930	0
380	20231102	141200	661529840	2930	2930	2930	2930	0
381	20231102	141100	661529840	2930	2925	2930	2910	2592
382	20231102	141000	653975590	2910	2910	2910	2910	0
383	20231102	140900	653975590	2910	2920	2920	2910	500
384	20231102	140800	652518735	2935	2935	2935	2935	150
385	20231102	140700	652078485	2935	2935	2935	2935	0
386	20231102	140600	652078485	2935	2935	2935	2935	40
387	20231102	140500	651961085	2935	2935	2935	2935	0
388	20231102	140400	651961085	2935	2935	2935	2935	1
389	20231102	140300	651958150	2915	2915	2915	2915	503
390	20231102	140200	650491905	2915	2915	2915	2915	4
391	20231102	140100	650480245	2935	2915	2935	2915	1012
392	20231102	140000	647524560	2905	2915	2915	2905	1056
393	20231102	135900	644454735	2930	2935	2935	2905	4002
394	20231102	135800	632825815	2915	2915	2915	2915	0
395	20231102	135700	632825815	2915	2925	2925	2905	7889
396	20231102	135600	609851505	2925	2930	2930	2925	1060
397	20231102	135500	606749705	2935	2935	2935	2935	0
398	20231102	135400	606749705	2935	2935	2935	2935	1
399	20231102	135300	606746770	2935	2935	2935	2935	0
400	20231102	135200	606746770	2935	2935	2935	2935	168
401	20231102	135100	606253690	2935	2935	2935	2935	7
402	20231102	135000	606233145	2940	2940	2940	2940	0
403	20231102	134900	606233145	2940	2940	2940	2940	10
404	20231102	134800	606203745	2940	2940	2940	2940	40
405	20231102	134700	606086145	2945	2945	2945	2945	0
406	20231102	134600	606086145	2945	2945	2945	2945	63
407	20231102	134500	605900610	2940	2940	2940	2940	10
408	20231102	134400	605871210	2935	2935	2935	2935	0
409	20231102	134300	605871210	2935	2935	2935	2935	0
410	20231102	134200	605871210	2935	2935	2935	2935	7
411	20231102	134100	605850665	2935	2935	2935	2935	500
412	20231102	134000	604383165	2935	2935	2935	2935	0
413	20231102	133900	604383165	2935	2935	2935	2935	0
414	20231102	133800	604383165	2935	2935	2935	2935	10
415	20231102	133700	604353815	2935	2935	2935	2935	0
416	20231102	133600	604353815	2935	2935	2935	2935	1
417	20231102	133500	604350880	2935	2935	2935	2935	0
418	20231102	133400	604350880	2935	2935	2935	2935	1
419	20231102	133300	604347945	2925	2925	2925	2925	0
420	20231102	133200	604347945	2925	2935	2935	2925	569
421	20231102	133100	602682770	2935	2935	2935	2935	0
422	20231102	133000	602682770	2935	2935	2935	2935	18
423	20231102	132900	602629940	2935	2935	2935	2935	0
424	20231102	132800	602629940	2935	2935	2935	2935	0
425	20231102	132700	602629940	2935	2935	2935	2935	0
426	20231102	132600	602629940	2935	2935	2935	2935	0
427	20231102	132500	602629940	2935	2935	2935	2935	351
428	20231102	132400	601599755	2945	2945	2945	2945	11
429	20231102	132300	601567360	2930	2930	2930	2930	3
430	20231102	132200	601558570	2930	2930	2930	2930	70
431	20231102	132100	601353470	2950	2950	2950	2950	0
432	20231102	132000	601353470	2950	2950	2950	2950	0
433	20231102	131900	601353470	2950	2950	2950	2950	0
434	20231102	131800	601353470	2950	2950	2950	2950	0
435	20231102	131700	601353470	2950	2950	2950	2950	0
436	20231102	131600	601353470	2950	2950	2950	2950	0
437	20231102	131500	601353470	2950	2950	2950	2950	0
438	20231102	131400	601353470	2950	2950	2950	2950	0
439	20231102	131300	601353470	2950	2950	2950	2950	3
440	20231102	131200	601344620	2930	2940	2940	2930	8
441	20231102	131100	601321170	2945	2945	2945	2945	61
442	20231102	131000	601141525	2950	2950	2950	2950	0
443	20231102	130900	601141525	2950	2950	2950	2950	0
444	20231102	130800	601141525	2950	2950	2950	2950	0
445	20231102	130700	601141525	2950	2950	2950	2950	10
446	20231102	130600	601112025	2950	2940	2950	2940	6
447	20231102	130500	601094335	2950	2950	2950	2950	0
448	20231102	130400	601094335	2950	2950	2950	2950	1
449	20231102	130300	601091385	2950	2925	2950	2925	4
450	20231102	130200	601079635	2925	2930	2930	2925	283
451	20231102	130100	600250475	2930	2930	2930	2930	2
452	20231102	130000	600244615	2950	2950	2950	2950	0
453	20231102	125900	600244615	2950	2950	2950	2950	1
454	20231102	125800	600241665	2935	2935	2935	2935	0
455	20231102	125700	600241665	2935	2945	2945	2935	3000
456	20231102	125600	591434215	2945	2950	2950	2945	100
457	20231102	125500	591139340	2950	2945	2950	2945	167
458	20231102	125400	590647485	2950	2950	2950	2950	105
459	20231102	125300	590337735	2945	2945	2945	2945	0
460	20231102	125200	590337735	2945	2950	2950	2945	130
461	20231102	125100	589954310	2955	2955	2955	2955	0
462	20231102	125000	589954310	2955	2955	2955	2955	51
463	20231102	124900	589803605	2950	2950	2950	2950	0
464	20231102	124800	589803605	2950	2950	2950	2950	11
465	20231102	124700	589771155	2950	2950	2950	2950	500
466	20231102	124600	588296155	2950	2950	2950	2950	98
467	20231102	124500	588007055	2950	2950	2950	2950	1100
468	20231102	124400	584762055	2950	2950	2950	2950	0
469	20231102	124300	584762055	2950	2960	2960	2950	1860
470	20231102	124200	579265515	2960	2960	2960	2960	46
471	20231102	124100	579129355	2960	2950	2960	2950	110
472	20231102	124000	578804255	2960	2955	2960	2955	636
473	20231102	123900	576924195	2960	2960	2960	2960	1133
474	20231102	123800	573570515	2955	2945	2955	2945	1379
475	20231102	123700	569502815	2945	2945	2945	2945	5
476	20231102	123600	569488090	2945	2945	2945	2945	1492
477	20231102	123500	565094150	2935	2935	2935	2935	0
478	20231102	123400	565094150	2935	2935	2935	2935	0
479	20231102	123300	565094150	2935	2935	2935	2935	5
480	20231102	123200	565079475	2935	2935	2935	2935	4
481	20231102	123100	565067735	2940	2940	2940	2940	90
482	20231102	123000	564803135	2940	2940	2940	2940	1743
483	20231102	122900	559678715	2945	2945	2945	2945	11
484	20231102	122800	559646320	2940	2945	2945	2940	55
485	20231102	122700	559484445	2950	2945	2950	2945	1028
486	20231102	122600	556451850	2945	2945	2945	2940	428
487	20231102	122500	555193390	2940	2940	2940	2940	14
488	20231102	122400	555152230	2940	2950	2950	2940	1914
489	20231102	122300	549524355	2950	2940	2950	2940	3711
490	20231102	122200	538595605	2935	2930	2935	2930	772
491	20231102	122100	536329880	2935	2935	2935	2935	5
492	20231102	122000	536315205	2935	2935	2935	2935	0
493	20231102	121900	536315205	2935	2935	2935	2935	15
494	20231102	121800	536271180	2930	2930	2930	2930	79
495	20231102	121700	536039710	2930	2930	2930	2930	0
496	20231102	121600	536039710	2930	2930	2930	2930	0
497	20231102	121500	536039710	2930	2930	2930	2930	100
498	20231102	121400	535746710	2930	2920	2930	2920	5551
499	20231102	121300	519536290	2920	2925	2925	2920	9
500	20231102	121200	519510005	2930	2930	2930	2930	0
501	20231102	121100	519510005	2930	2930	2930	2930	2
502	20231102	121000	519504145	2920	2920	2920	2920	310
503	20231102	120900	518598945	2925	2925	2925	2925	314
504	20231102	120800	517680495	2925	2925	2925	2925	277
505	20231102	120700	516870270	2930	2930	2930	2930	0
506	20231102	120600	516870270	2930	2930	2930	2930	1
507	20231102	120500	516867340	2925	2925	2925	2925	0
508	20231102	120400	516867340	2925	2925	2925	2925	6
509	20231102	120300	516849790	2925	2925	2925	2925	9
510	20231102	120200	516823465	2925	2925	2925	2925	0
511	20231102	120100	516823465	2925	2925	2925	2925	1
512	20231102	120000	516820540	2925	2925	2925	2925	0
513	20231102	115900	516820540	2925	2925	2925	2925	0
514	20231102	115800	516820540	2925	2925	2925	2925	0
515	20231102	115700	516820540	2925	2925	2925	2925	1
516	20231102	115600	516817615	2925	2925	2925	2925	5
517	20231102	115500	516802990	2920	2920	2920	2920	2
518	20231102	115400	516797150	2915	2930	2930	2915	1702
519	20231102	115300	511826625	2925	2925	2925	2925	3
520	20231102	115200	511817850	2925	2930	2930	2925	8
521	20231102	115100	511794445	2930	2930	2930	2930	21
522	20231102	115000	511732915	2935	2935	2935	2935	0
523	20231102	114900	511732915	2935	2935	2935	2935	251
524	20231102	114800	510996230	2935	2935	2935	2935	0
525	20231102	114700	510996230	2935	2935	2935	2935	2
526	20231102	114600	510990360	2935	2935	2935	2935	5
527	20231102	114500	510975685	2935	2940	2940	2935	7
528	20231102	114400	510955115	2940	2940	2940	2940	210
529	20231102	114300	510337715	2945	2945	2945	2935	17
530	20231102	114200	510287750	2950	2950	2950	2950	0
531	20231102	114100	510287750	2950	2950	2950	2950	0
532	20231102	114000	510287750	2950	2950	2950	2950	0
533	20231102	113900	510287750	2950	2950	2950	2950	0
534	20231102	113800	510287750	2950	2950	2950	2950	0
535	20231102	113700	510287750	2950	2940	2955	2940	1733
536	20231102	113600	505180720	2950	2935	2950	2935	1568
537	20231102	113500	500575790	2945	2945	2945	2945	0
538	20231102	113400	500575790	2945	2945	2945	2945	460
539	20231102	113300	499221090	2925	2930	2945	2925	1915
540	20231102	113200	493601100	2940	2935	2940	2930	2101
541	20231102	113100	487444660	2935	2935	2935	2935	1
542	20231102	113000	487441725	2935	2935	2935	2935	960
543	20231102	112900	484624125	2935	2935	2935	2935	100
544	20231102	112800	484330625	2935	2935	2935	2935	201
545	20231102	112700	483740690	2940	2940	2940	2940	155
546	20231102	112600	483284990	2940	2940	2940	2940	0
547	20231102	112500	483284990	2940	2935	2940	2935	939
548	20231102	112400	480525475	2935	2935	2935	2935	0
549	20231102	112300	480525475	2935	2935	2935	2935	545
550	20231102	112200	478925900	2945	2945	2945	2945	0
551	20231102	112100	478925900	2945	2945	2945	2945	0
552	20231102	112000	478925900	2945	2925	2945	2925	4854
553	20231102	111900	464663515	2925	2925	2925	2925	30
554	20231102	111800	464575765	2925	2930	2930	2925	878
555	20231102	111700	462007475	2930	2930	2930	2930	631
556	20231102	111600	460158645	2930	2930	2930	2930	0
557	20231102	111500	460158645	2930	2930	2930	2930	0
558	20231102	111400	460158645	2930	2915	2930	2915	25
559	20231102	111300	460085695	2915	2915	2935	2915	21
560	20231102	111200	460024460	2925	2925	2925	2925	136
561	20231102	111100	459626660	2920	2935	2935	2920	1001
562	20231102	111000	456703725	2920	2940	2940	2920	147
563	20231102	110900	456274425	2940	2935	2940	2935	5992
564	20231102	110800	438682945	2935	2935	2935	2935	0
565	20231102	110700	438682945	2935	2935	2935	2935	0
566	20231102	110600	438682945	2935	2935	2935	2935	170
567	20231102	110500	438183995	2935	2935	2940	2920	229
568	20231102	110400	437511755	2935	2935	2935	2935	13
569	20231102	110300	437473600	2940	2920	2940	2915	9437
570	20231102	110200	409899815	2920	2915	2920	2910	895
571	20231102	110100	407290115	2920	2920	2920	2920	102
572	20231102	110000	406992275	2915	2915	2915	2915	1028
573	20231102	105900	403995655	2915	2915	2915	2915	2
574	20231102	105800	403989825	2915	2915	2915	2915	11
575	20231102	105700	403957760	2915	2910	2915	2910	391
576	20231102	105600	402819945	2910	2910	2915	2910	144
577	20231102	105500	402400770	2910	2910	2910	2910	7
578	20231102	105400	402380400	2910	2910	2915	2910	3604
579	20231102	105300	391890245	2910	2910	2910	2910	10
580	20231102	105200	391861145	2910	2910	2910	2910	109
581	20231102	105100	391543955	2915	2910	2915	2910	68
582	20231102	105000	391345785	2910	2910	2910	2910	0
583	20231102	104900	391345785	2910	2910	2910	2910	1140
584	20231102	104800	388028385	2900	2910	2910	2900	3896
585	20231102	104700	376718370	2915	2915	2915	2915	927
586	20231102	104600	374016165	2915	2915	2915	2915	1073
587	20231102	104500	370888370	2915	2915	2915	2915	214
588	20231102	104400	370264560	2915	2910	2915	2910	49
589	20231102	104300	370121955	2910	2915	2915	2910	110
590	20231102	104200	369801355	2915	2915	2915	2910	530
591	20231102	104100	368256505	2910	2910	2910	2910	0
592	20231102	104000	368256505	2910	2910	2910	2910	38
593	20231102	103900	368145925	2905	2905	2905	2905	0
594	20231102	103800	368145925	2905	2905	2905	2905	0
595	20231102	103700	368145925	2905	2905	2905	2905	0
596	20231102	103600	368145925	2905	2900	2905	2900	32
597	20231102	103500	368053120	2900	2905	2910	2900	678
598	20231102	103400	366082740	2900	2900	2900	2900	0
599	20231102	103300	366082740	2900	2900	2900	2900	0
600	20231102	103200	366082740	2900	2905	2905	2900	506
601	20231102	103100	364612840	2905	2905	2905	2905	0
602	20231102	103000	364612840	2905	2910	2910	2905	310
603	20231102	102900	363710765	2910	2915	2915	2910	95
604	20231102	102800	363434310	2900	2900	2900	2900	0
605	20231102	102700	363434310	2900	2900	2900	2900	6
606	20231102	102600	363416910	2905	2905	2905	2905	248
607	20231102	102500	362696470	2880	2905	2905	2880	6878
608	20231102	102400	342809370	2925	2920	2925	2910	111
609	20231102	102300	342486245	2920	2920	2920	2920	51
610	20231102	102200	342337325	2900	2900	2900	2900	2
611	20231102	102100	342331525	2900	2920	2920	2900	192
612	20231102	102000	341771935	2925	2925	2925	2925	1
613	20231102	101900	341769010	2925	2920	2925	2920	403
614	20231102	101800	340592245	2920	2915	2920	2915	3100
615	20231102	101700	331540745	2915	2915	2915	2915	731
616	20231102	101600	329409880	2915	2915	2915	2915	1571
617	20231102	101500	324830415	2915	2910	2915	2900	2602
618	20231102	101400	317277350	2900	2900	2900	2900	6
619	20231102	101300	317259950	2905	2905	2905	2905	300
620	20231102	101200	316388450	2905	2905	2905	2905	0
621	20231102	101100	316388450	2905	2905	2905	2905	1
622	20231102	101000	316385545	2910	2910	2910	2910	12
623	20231102	100900	316350625	2910	2910	2915	2910	297
624	20231102	100800	315485915	2915	2890	2915	2885	4236
625	20231102	100700	303238805	2915	2895	2920	2885	7012
626	20231102	100600	282966880	2890	2900	2900	2890	1000
627	20231102	100500	280074195	2905	2905	2905	2905	17
628	20231102	100400	280024810	2910	2910	2910	2910	0
629	20231102	100300	280024810	2910	2905	2910	2905	850
630	20231102	100200	277554555	2905	2900	2905	2900	709
631	20231102	100100	275498450	2900	2900	2905	2900	312
632	20231102	100000	274592120	2905	2900	2905	2900	33
633	20231102	095900	274496335	2900	2900	2900	2900	400
634	20231102	095800	273336335	2900	2900	2900	2900	0
635	20231102	095700	273336335	2900	2880	2900	2880	2073
636	20231102	095600	267360560	2880	2890	2890	2880	263
637	20231102	095500	266602515	2905	2890	2905	2885	2143
638	20231102	095400	260412275	2885	2885	2885	2880	1006
639	20231102	095300	257509980	2885	2910	2910	2885	1500
640	20231102	095200	253168930	2910	2910	2910	2910	1
641	20231102	095100	253166020	2890	2890	2890	2890	0
642	20231102	095000	253166020	2890	2905	2915	2890	1068
643	20231102	094900	250073560	2915	2895	2915	2895	147
644	20231102	094800	249645255	2890	2890	2890	2880	171
645	20231102	094700	249151165	2890	2885	2890	2875	1646
646	20231102	094600	244417170	2885	2925	2925	2885	3412
647	20231102	094500	234525350	2930	2925	2930	2925	200
648	20231102	094400	233940210	2910	2925	2925	2910	1550
649	20231102	094300	229427460	2925	2925	2925	2925	2
650	20231102	094200	229421610	2925	2920	2925	2920	281
651	20231102	094100	228600295	2920	2920	2920	2920	0
652	20231102	094000	228600295	2920	2910	2920	2905	1704
653	20231102	093900	223641025	2910	2905	2910	2905	208
654	20231102	093800	223035770	2910	2910	2910	2910	1
655	20231102	093700	223032860	2900	2900	2900	2900	70
656	20231102	093600	222829860	2910	2925	2925	2910	350
657	20231102	093500	221809860	2930	2900	2940	2900	2358
658	20231102	093400	214921280	2900	2915	2915	2900	645
659	20231102	093300	213047595	2915	2905	2915	2905	154
660	20231102	093200	212599195	2915	2910	2915	2910	1877
661	20231102	093100	207127865	2905	2885	2905	2885	20894
662	20231102	093000	146742370	2885	2880	2885	2880	2389
663	20231102	092900	139857050	2875	2875	2875	2875	1
664	20231102	092800	139854175	2875	2875	2875	2875	883
665	20231102	092700	137315550	2875	2870	2880	2865	3599
666	20231102	092600	126965555	2875	2880	2880	2875	154
667	20231102	092500	126522305	2880	2875	2880	2875	205
668	20231102	092400	125932185	2870	2855	2870	2855	1666
669	20231102	092300	121163630	2860	2865	2865	2860	1419
670	20231102	092200	117104195	2865	2870	2870	2865	853
671	20231102	092100	114657230	2870	2875	2875	2870	409
672	20231102	092000	113481380	2875	2880	2880	2875	302
673	20231102	091900	112611625	2880	2880	2880	2880	0
674	20231102	091800	112611625	2880	2875	2880	2865	2013
675	20231102	091700	106842350	2880	2870	2880	2865	455
676	20231102	091600	105536235	2865	2890	2890	2865	4061
677	20231102	091500	93886770	2890	2890	2890	2890	60
678	20231102	091400	93713370	2890	2890	2890	2880	61
679	20231102	091300	93537090	2890	2885	2890	2870	304
680	20231102	091200	92660070	2885	2870	2885	2870	2064
681	20231102	091100	86730020	2875	2880	2880	2875	658
682	20231102	091000	84837740	2885	2890	2890	2880	375
683	20231102	090900	83757540	2890	2875	2890	2875	717
684	20231102	090800	81685950	2890	2875	2890	2875	559
685	20231102	090700	80073985	2875	2870	2875	2865	400
686	20231102	090600	78924185	2875	2875	2875	2870	601
687	20231102	090500	77196465	2870	2860	2875	2860	2016
688	20231102	090400	71417620	2870	2870	2870	2865	256
689	20231102	090300	70683090	2855	2875	2890	2850	4384
690	20231102	090200	58164280	2900	2865	2900	2845	2921
691	20231102	090100	49711390	2875	2920	2920	2870	12009
692	20231102	090000	15025305	2970	2910	2980	2910	5091