KissMeData/088910/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195600	395321915	2830	2830	2830	2830	1280
3	20231102	195500	395321915	2830	2830	2830	2830	0
4	20231102	195400	395321915	2830	2830	2830	2830	0
5	20231102	195300	395321915	2830	2830	2830	2830	0
6	20231102	195200	395321915	2830	2830	2830	2830	0
7	20231102	195100	395321915	2830	2830	2830	2830	0
8	20231102	195000	395321915	2830	2830	2830	2830	0
9	20231102	194900	395321915	2830	2830	2830	2830	0
10	20231102	194800	395321915	2830	2830	2830	2830	0
11	20231102	194700	395321915	2830	2830	2830	2830	0
12	20231102	194600	395321915	2830	2830	2830	2830	0
13	20231102	194500	395321915	2830	2830	2830	2830	0
14	20231102	194400	395321915	2830	2830	2830	2830	0
15	20231102	194300	395321915	2830	2830	2830	2830	0
16	20231102	194200	395321915	2830	2830	2830	2830	0
17	20231102	194100	395321915	2830	2830	2830	2830	0
18	20231102	194000	395321915	2830	2830	2830	2830	0
19	20231102	193900	395321915	2830	2830	2830	2830	0
20	20231102	193800	395321915	2830	2830	2830	2830	0
21	20231102	193700	395321915	2830	2830	2830	2830	0
22	20231102	193600	395321915	2830	2830	2830	2830	0
23	20231102	193500	395321915	2830	2830	2830	2830	0
24	20231102	193400	395321915	2830	2830	2830	2830	0
25	20231102	193300	395321915	2830	2830	2830	2830	0
26	20231102	193200	395321915	2830	2830	2830	2830	0
27	20231102	193100	395321915	2830	2830	2830	2830	0
28	20231102	193000	395321915	2830	2830	2830	2830	0
29	20231102	192900	395321915	2830	2830	2830	2830	0
30	20231102	192800	395321915	2830	2830	2830	2830	0
31	20231102	192700	395321915	2830	2830	2830	2830	0
32	20231102	192600	395321915	2830	2830	2830	2830	1280
33	20231102	192500	395321915	2830	2830	2830	2830	0
34	20231102	192400	395321915	2830	2830	2830	2830	0
35	20231102	192300	395321915	2830	2830	2830	2830	0
36	20231102	192200	395321915	2830	2830	2830	2830	0
37	20231102	192100	395321915	2830	2830	2830	2830	0
38	20231102	192000	395321915	2830	2830	2830	2830	0
39	20231102	191900	395321915	2830	2830	2830	2830	0
40	20231102	191800	395321915	2830	2830	2830	2830	0
41	20231102	191700	395321915	2830	2830	2830	2830	0
42	20231102	191600	395321915	2830	2830	2830	2830	0
43	20231102	191500	395321915	2830	2830	2830	2830	0
44	20231102	191400	395321915	2830	2830	2830	2830	0
45	20231102	191300	395321915	2830	2830	2830	2830	0
46	20231102	191200	395321915	2830	2830	2830	2830	0
47	20231102	191100	395321915	2830	2830	2830	2830	0
48	20231102	191000	395321915	2830	2830	2830	2830	0
49	20231102	190900	395321915	2830	2830	2830	2830	0
50	20231102	190800	395321915	2830	2830	2830	2830	0
51	20231102	190700	395321915	2830	2830	2830	2830	0
52	20231102	190600	395321915	2830	2830	2830	2830	0
53	20231102	190500	395321915	2830	2830	2830	2830	0
54	20231102	190400	395321915	2830	2830	2830	2830	0
55	20231102	190300	395321915	2830	2830	2830	2830	0
56	20231102	190200	395321915	2830	2830	2830	2830	0
57	20231102	190100	395321915	2830	2830	2830	2830	0
58	20231102	190000	395321915	2830	2830	2830	2830	0
59	20231102	185900	395321915	2830	2830	2830	2830	0
60	20231102	185800	395321915	2830	2830	2830	2830	0
61	20231102	185700	395321915	2830	2830	2830	2830	0
62	20231102	185600	395321915	2830	2830	2830	2830	1280
63	20231102	185500	395321915	2830	2830	2830	2830	0
64	20231102	185400	395321915	2830	2830	2830	2830	0
65	20231102	185300	395321915	2830	2830	2830	2830	0
66	20231102	185200	395321915	2830	2830	2830	2830	0
67	20231102	185100	395321915	2830	2830	2830	2830	0
68	20231102	185000	395321915	2830	2830	2830	2830	0
69	20231102	184900	395321915	2830	2830	2830	2830	0
70	20231102	184800	395321915	2830	2830	2830	2830	0
71	20231102	184700	395321915	2830	2830	2830	2830	0
72	20231102	184600	395321915	2830	2830	2830	2830	0
73	20231102	184500	395321915	2830	2830	2830	2830	0
74	20231102	184400	395321915	2830	2830	2830	2830	0
75	20231102	184300	395321915	2830	2830	2830	2830	0
76	20231102	184200	395321915	2830	2830	2830	2830	0
77	20231102	184100	395321915	2830	2830	2830	2830	0
78	20231102	184000	395321915	2830	2830	2830	2830	0
79	20231102	183900	395321915	2830	2830	2830	2830	0
80	20231102	183800	395321915	2830	2830	2830	2830	0
81	20231102	183700	395321915	2830	2830	2830	2830	0
82	20231102	183600	395321915	2830	2830	2830	2830	0
83	20231102	183500	395321915	2830	2830	2830	2830	0
84	20231102	183400	395321915	2830	2830	2830	2830	0
85	20231102	183300	395321915	2830	2830	2830	2830	0
86	20231102	183200	395321915	2830	2830	2830	2830	0
87	20231102	183100	395321915	2830	2830	2830	2830	0
88	20231102	183000	395321915	2830	2830	2830	2830	0
89	20231102	182900	395321915	2830	2830	2830	2830	0
90	20231102	182800	395321915	2830	2830	2830	2830	0
91	20231102	182700	395321915	2830	2830	2830	2830	0
92	20231102	182600	395321915	2830	2830	2830	2830	1280
93	20231102	182500	395321915	2830	2830	2830	2830	0
94	20231102	182400	395321915	2830	2830	2830	2830	0
95	20231102	182300	395321915	2830	2830	2830	2830	0
96	20231102	182200	395321915	2830	2830	2830	2830	0
97	20231102	182100	395321915	2830	2830	2830	2830	0
98	20231102	182000	395321915	2830	2830	2830	2830	0
99	20231102	181900	395321915	2830	2830	2830	2830	0
100	20231102	181800	395321915	2830	2830	2830	2830	0
101	20231102	181700	395321915	2830	2830	2830	2830	0
102	20231102	181600	395321915	2830	2830	2830	2830	0
103	20231102	181500	395321915	2830	2830	2830	2830	0
104	20231102	181400	395321915	2830	2830	2830	2830	0
105	20231102	181300	395321915	2830	2830	2830	2830	0
106	20231102	181200	395321915	2830	2830	2830	2830	0
107	20231102	181100	395321915	2830	2830	2830	2830	0
108	20231102	181000	395321915	2830	2830	2830	2830	0
109	20231102	180900	395321915	2830	2830	2830	2830	0
110	20231102	180800	395321915	2830	2830	2830	2830	0
111	20231102	180700	395321915	2830	2830	2830	2830	0
112	20231102	180600	395321915	2830	2830	2830	2830	0
113	20231102	180500	395321915	2830	2830	2830	2830	0
114	20231102	180400	395321915	2830	2830	2830	2830	0
115	20231102	180300	395321915	2830	2830	2830	2830	0
116	20231102	180200	395321915	2830	2830	2830	2830	0
117	20231102	180100	395321915	2830	2830	2830	2830	0
118	20231102	180000	395321915	2830	2830	2830	2830	0
119	20231102	175900	395321915	2830	2830	2830	2830	0
120	20231102	175800	395321915	2830	2830	2830	2830	0
121	20231102	175700	395321915	2830	2830	2830	2830	0
122	20231102	175600	395321915	2830	2830	2830	2830	1280
123	20231102	175500	395321915	2830	2830	2830	2830	0
124	20231102	175400	395321915	2830	2830	2830	2830	0
125	20231102	175300	395321915	2830	2830	2830	2830	0
126	20231102	175200	395321915	2830	2830	2830	2830	0
127	20231102	175100	395321915	2830	2830	2830	2830	0
128	20231102	175000	395321915	2830	2830	2830	2830	0
129	20231102	174900	395321915	2830	2830	2830	2830	0
130	20231102	174800	395321915	2830	2830	2830	2830	0
131	20231102	174700	395321915	2830	2830	2830	2830	0
132	20231102	174600	395321915	2830	2830	2830	2830	0
133	20231102	174500	395321915	2830	2830	2830	2830	0
134	20231102	174400	395321915	2830	2830	2830	2830	0
135	20231102	174300	395321915	2830	2830	2830	2830	0
136	20231102	174200	395321915	2830	2830	2830	2830	0
137	20231102	174100	395321915	2830	2830	2830	2830	0
138	20231102	174000	395321915	2830	2830	2830	2830	0
139	20231102	173900	395321915	2830	2830	2830	2830	0
140	20231102	173800	395321915	2830	2830	2830	2830	0
141	20231102	173700	395321915	2830	2830	2830	2830	0
142	20231102	173600	395321915	2830	2830	2830	2830	0
143	20231102	173500	395321915	2830	2830	2830	2830	0
144	20231102	173400	395321915	2830	2830	2830	2830	0
145	20231102	173300	395321915	2830	2830	2830	2830	0
146	20231102	173200	395321915	2830	2830	2830	2830	0
147	20231102	173100	395321915	2830	2830	2830	2830	0
148	20231102	173000	395321915	2830	2830	2830	2830	0
149	20231102	172900	395321915	2830	2830	2830	2830	0
150	20231102	172800	395321915	2830	2830	2830	2830	0
151	20231102	172700	395321915	2830	2830	2830	2830	0
152	20231102	172600	395321915	2830	2830	2830	2830	1280
153	20231102	172500	395321915	2830	2830	2830	2830	0
154	20231102	172400	395321915	2830	2830	2830	2830	0
155	20231102	172300	395321915	2830	2830	2830	2830	0
156	20231102	172200	395321915	2830	2830	2830	2830	0
157	20231102	172100	395321915	2830	2830	2830	2830	0
158	20231102	172000	395321915	2830	2830	2830	2830	0
159	20231102	171900	395321915	2830	2830	2830	2830	0
160	20231102	171800	395321915	2830	2830	2830	2830	0
161	20231102	171700	395321915	2830	2830	2830	2830	0
162	20231102	171600	395321915	2830	2830	2830	2830	0
163	20231102	171500	395321915	2830	2830	2830	2830	0
164	20231102	171400	395321915	2830	2830	2830	2830	0
165	20231102	171300	395321915	2830	2830	2830	2830	0
166	20231102	171200	395321915	2830	2830	2830	2830	0
167	20231102	171100	395321915	2830	2830	2830	2830	0
168	20231102	171000	395321915	2830	2830	2830	2830	0
169	20231102	170900	395321915	2830	2830	2830	2830	0
170	20231102	170800	395321915	2830	2830	2830	2830	0
171	20231102	170700	395321915	2830	2830	2830	2830	0
172	20231102	170600	395321915	2830	2830	2830	2830	0
173	20231102	170500	395321915	2830	2830	2830	2830	0
174	20231102	170400	395321915	2830	2830	2830	2830	0
175	20231102	170300	395321915	2830	2830	2830	2830	0
176	20231102	170200	395321915	2830	2830	2830	2830	0
177	20231102	170100	395321915	2830	2830	2830	2830	0
178	20231102	170000	395321915	2830	2830	2830	2830	0
179	20231102	165900	395321915	2830	2830	2830	2830	0
180	20231102	165800	395321915	2830	2830	2830	2830	0
181	20231102	165700	395321915	2830	2830	2830	2830	0
182	20231102	165600	395321915	2830	2830	2830	2830	1280
183	20231102	165500	395321915	2830	2830	2830	2830	0
184	20231102	165400	395321915	2830	2830	2830	2830	0
185	20231102	165300	395321915	2830	2830	2830	2830	0
186	20231102	165200	395321915	2830	2830	2830	2830	0
187	20231102	165100	395321915	2830	2830	2830	2830	0
188	20231102	165000	395321915	2830	2830	2830	2830	0
189	20231102	164900	395321915	2830	2830	2830	2830	0
190	20231102	164800	395321915	2830	2830	2830	2830	0
191	20231102	164700	395321915	2830	2830	2830	2830	0
192	20231102	164600	395321915	2830	2830	2830	2830	0
193	20231102	164500	395321915	2830	2830	2830	2830	0
194	20231102	164400	395321915	2830	2830	2830	2830	0
195	20231102	164300	395321915	2830	2830	2830	2830	0
196	20231102	164200	395321915	2830	2830	2830	2830	0
197	20231102	164100	395321915	2830	2830	2830	2830	0
198	20231102	164000	395321915	2830	2830	2830	2830	0
199	20231102	163900	395321915	2830	2830	2830	2830	0
200	20231102	163800	395321915	2830	2830	2830	2830	0
201	20231102	163700	395321915	2830	2830	2830	2830	0
202	20231102	163600	395321915	2830	2830	2830	2830	0
203	20231102	163500	395321915	2830	2830	2830	2830	0
204	20231102	163400	395321915	2830	2830	2830	2830	0
205	20231102	163300	395321915	2830	2830	2830	2830	0
206	20231102	163200	395321915	2830	2830	2830	2830	0
207	20231102	163100	395321915	2830	2830	2830	2830	0
208	20231102	163000	395321915	2830	2830	2830	2830	0
209	20231102	162900	395321915	2830	2830	2830	2830	0
210	20231102	162800	395321915	2830	2830	2830	2830	0
211	20231102	162700	395321915	2830	2830	2830	2830	0
212	20231102	162600	395321915	2830	2830	2830	2830	1280
213	20231102	162500	395321915	2830	2830	2830	2830	0
214	20231102	162400	395321915	2830	2830	2830	2830	0
215	20231102	162300	395321915	2830	2830	2830	2830	0
216	20231102	162200	395321915	2830	2830	2830	2830	0
217	20231102	162100	395321915	2830	2830	2830	2830	0
218	20231102	162000	395321915	2830	2830	2830	2830	0
219	20231102	161900	395321915	2830	2830	2830	2830	0
220	20231102	161800	395321915	2830	2830	2830	2830	0
221	20231102	161700	395321915	2830	2830	2830	2830	0
222	20231102	161600	395321915	2830	2830	2830	2830	0
223	20231102	161500	395321915	2830	2830	2830	2830	0
224	20231102	161400	395321915	2830	2830	2830	2830	0
225	20231102	161300	395321915	2830	2830	2830	2830	0
226	20231102	161200	395321915	2830	2830	2830	2830	0
227	20231102	161100	395321915	2830	2830	2830	2830	0
228	20231102	161000	395321915	2830	2830	2830	2830	0
229	20231102	160900	395321915	2830	2830	2830	2830	0
230	20231102	160800	395321915	2830	2830	2830	2830	0
231	20231102	160700	395321915	2830	2830	2830	2830	0
232	20231102	160600	395321915	2830	2830	2830	2830	0
233	20231102	160500	395321915	2830	2830	2830	2830	0
234	20231102	160400	395321915	2830	2830	2830	2830	0
235	20231102	160300	395321915	2830	2830	2830	2830	0
236	20231102	160200	395321915	2830	2830	2830	2830	0
237	20231102	160100	395321915	2830	2830	2830	2830	0
238	20231102	160000	395321915	2830	2830	2830	2830	0
239	20231102	155900	395321915	2830	2830	2830	2830	0
240	20231102	155800	395321915	2830	2830	2830	2830	0
241	20231102	155700	395321915	2830	2830	2830	2830	0
242	20231102	155600	395321915	2830	2830	2830	2830	1280
243	20231102	155500	395321915	2830	2830	2830	2830	0
244	20231102	155400	395321915	2830	2830	2830	2830	0
245	20231102	155300	395321915	2830	2830	2830	2830	0
246	20231102	155200	395321915	2830	2830	2830	2830	0
247	20231102	155100	395321915	2830	2830	2830	2830	0
248	20231102	155000	395321915	2830	2830	2830	2830	0
249	20231102	154900	395321915	2830	2830	2830	2830	0
250	20231102	154800	395321915	2830	2830	2830	2830	0
251	20231102	154700	395321915	2830	2830	2830	2830	0
252	20231102	154600	395321915	2830	2830	2830	2830	0
253	20231102	154500	395321915	2830	2830	2830	2830	0
254	20231102	154400	395321915	2830	2830	2830	2830	0
255	20231102	154300	395321915	2830	2830	2830	2830	0
256	20231102	154200	395321915	2830	2830	2830	2830	0
257	20231102	154100	395321915	2830	2830	2830	2830	0
258	20231102	154000	395321915	2830	2830	2830	2830	0
259	20231102	153900	395321915	2830	2830	2830	2830	0
260	20231102	153800	395321915	2830	2830	2830	2830	0
261	20231102	153700	395321915	2830	2830	2830	2830	0
262	20231102	153600	395321915	2830	2830	2830	2830	0
263	20231102	153500	395321915	2830	2830	2830	2830	0
264	20231102	153400	395321915	2830	2830	2830	2830	0
265	20231102	153300	395321915	2830	2830	2830	2830	0
266	20231102	153200	395321915	2830	2830	2830	2830	0
267	20231102	153100	395321915	2830	2830	2830	2830	0
268	20231102	153000	395321915	2830	2830	2830	2830	1280
269	20231102	152900	391699515	2825	2825	2825	2825	0
270	20231102	152800	391699515	2825	2825	2825	2825	0
271	20231102	152700	391699515	2825	2825	2825	2825	0
272	20231102	152600	391699515	2825	2825	2825	2825	0
273	20231102	152500	391699515	2825	2825	2825	2825	0
274	20231102	152400	391699515	2825	2825	2825	2825	0
275	20231102	152300	391699515	2825	2825	2825	2825	0
276	20231102	152200	391699515	2825	2825	2825	2825	0
277	20231102	152100	391699515	2825	2825	2825	2825	0
278	20231102	152000	391699515	2825	2825	2825	2825	0
279	20231102	151900	391699515	2825	2825	2830	2825	47
280	20231102	151800	391566690	2825	2825	2825	2825	0
281	20231102	151700	391566690	2825	2825	2825	2825	0
282	20231102	151600	391566690	2825	2825	2825	2825	0
283	20231102	151500	391566690	2825	2825	2825	2825	15
284	20231102	151400	391524315	2830	2830	2830	2830	10
285	20231102	151300	391496015	2835	2835	2835	2835	0
286	20231102	151200	391496015	2835	2835	2835	2835	15
287	20231102	151100	391453490	2835	2835	2835	2835	10
288	20231102	151000	391425140	2835	2835	2835	2835	3
289	20231102	150900	391416635	2835	2835	2835	2835	3
290	20231102	150800	391408130	2835	2835	2835	2835	3
291	20231102	150700	391399625	2835	2835	2835	2835	0
292	20231102	150600	391399625	2835	2830	2835	2820	503
293	20231102	150500	389981025	2835	2830	2835	2830	21
294	20231102	150400	389921580	2830	2815	2830	2815	6434
295	20231102	150300	371766385	2815	2815	2815	2815	0
296	20231102	150200	371766385	2815	2810	2815	2810	1255
297	20231102	150100	368239820	2815	2815	2815	2815	27
298	20231102	150000	368163815	2810	2810	2810	2810	0
299	20231102	145900	368163815	2810	2815	2815	2810	42
300	20231102	145800	368045780	2815	2820	2820	2815	2798
301	20231102	145700	360169375	2820	2825	2825	2820	2247
302	20231102	145600	353832820	2825	2825	2825	2825	0
303	20231102	145500	353832820	2825	2825	2825	2825	3
304	20231102	145400	353824345	2825	2825	2825	2825	374
305	20231102	145300	352767795	2825	2825	2825	2825	4
306	20231102	145200	352756495	2825	2825	2825	2825	0
307	20231102	145100	352756495	2825	2825	2825	2825	39
308	20231102	145000	352646320	2825	2825	2825	2825	3
309	20231102	144900	352637845	2820	2825	2825	2820	233
310	20231102	144800	351980770	2825	2825	2825	2825	0
311	20231102	144700	351980770	2825	2825	2830	2825	783
312	20231102	144600	349768780	2825	2830	2830	2825	1503
313	20231102	144500	345522790	2830	2830	2830	2830	3
314	20231102	144400	345514300	2825	2825	2825	2825	35
315	20231102	144300	345415425	2825	2830	2830	2825	37
316	20231102	144200	345310885	2830	2830	2830	2825	378
317	20231102	144100	344242970	2830	2830	2830	2830	0
318	20231102	144000	344242970	2830	2830	2830	2830	103
319	20231102	143900	343951480	2830	2830	2830	2830	3
320	20231102	143800	343942990	2830	2830	2830	2830	3
321	20231102	143700	343934500	2825	2825	2825	2825	4
322	20231102	143600	343923200	2830	2830	2830	2830	3
323	20231102	143500	343914710	2830	2830	2830	2830	284
324	20231102	143400	343110990	2830	2830	2830	2830	1037
325	20231102	143300	340176280	2830	2830	2830	2830	100
326	20231102	143200	339893280	2830	2830	2830	2830	103
327	20231102	143100	339601790	2830	2830	2830	2830	589
328	20231102	143000	337934920	2830	2830	2830	2830	3
329	20231102	142900	337926430	2830	2830	2830	2830	0
330	20231102	142800	337926430	2830	2830	2830	2830	3
331	20231102	142700	337917940	2830	2830	2830	2830	3
332	20231102	142600	337909450	2830	2830	2830	2830	3
333	20231102	142500	337900960	2830	2830	2830	2830	0
334	20231102	142400	337900960	2830	2830	2830	2830	3
335	20231102	142300	337892470	2835	2835	2835	2835	3
336	20231102	142200	337883965	2830	2830	2830	2830	2575
337	20231102	142100	330596715	2830	2830	2830	2830	3
338	20231102	142000	330588225	2830	2830	2830	2830	3
339	20231102	141900	330579735	2830	2830	2830	2830	3
340	20231102	141800	330571245	2830	2830	2830	2830	0
341	20231102	141700	330571245	2830	2830	2830	2830	3
342	20231102	141600	330562755	2830	2830	2830	2830	3
343	20231102	141500	330554265	2830	2830	2830	2830	3
344	20231102	141400	330545775	2830	2830	2830	2830	0
345	20231102	141300	330545775	2830	2830	2830	2830	3
346	20231102	141200	330537285	2825	2830	2830	2825	5
347	20231102	141100	330523145	2830	2830	2830	2830	3
348	20231102	141000	330514655	2830	2830	2830	2830	1
349	20231102	140900	330511825	2830	2830	2830	2830	3
350	20231102	140800	330503335	2830	2830	2830	2830	3
351	20231102	140700	330494845	2825	2830	2830	2825	164
352	20231102	140600	330031530	2830	2830	2830	2830	2
353	20231102	140500	330025870	2820	2830	2830	2820	43
354	20231102	140400	329904580	2830	2830	2830	2830	3
355	20231102	140300	329896090	2830	2830	2830	2830	0
356	20231102	140200	329896090	2830	2830	2830	2830	3
357	20231102	140100	329887600	2830	2830	2830	2830	3
358	20231102	140000	329879110	2830	2830	2830	2830	3
359	20231102	135900	329870620	2830	2830	2830	2830	0
360	20231102	135800	329870620	2830	2825	2830	2825	74
361	20231102	135700	329661555	2825	2825	2825	2825	3
362	20231102	135600	329653080	2825	2825	2825	2825	3
363	20231102	135500	329644605	2825	2825	2825	2825	0
364	20231102	135400	329644605	2825	2825	2825	2825	11
365	20231102	135300	329613530	2825	2830	2830	2825	15
366	20231102	135200	329571130	2830	2830	2830	2830	18
367	20231102	135100	329520190	2830	2830	2830	2830	0
368	20231102	135000	329520190	2830	2830	2830	2830	3
369	20231102	134900	329511700	2830	2830	2830	2830	3
370	20231102	134800	329503210	2830	2830	2830	2830	0
371	20231102	134700	329503210	2830	2830	2830	2830	3
372	20231102	134600	329494720	2830	2830	2830	2830	3
373	20231102	134500	329486230	2830	2830	2830	2830	3
374	20231102	134400	329477740	2830	2830	2830	2830	0
375	20231102	134300	329477740	2830	2830	2830	2830	3
376	20231102	134200	329469250	2830	2830	2830	2830	3
377	20231102	134100	329460760	2830	2830	2830	2830	3
378	20231102	134000	329452270	2820	2820	2820	2820	20
379	20231102	133900	329395870	2830	2830	2830	2830	3
380	20231102	133800	329387380	2830	2830	2830	2830	3
381	20231102	133700	329378890	2830	2830	2830	2830	3
382	20231102	133600	329370400	2830	2830	2830	2830	0
383	20231102	133500	329370400	2830	2830	2830	2830	3
384	20231102	133400	329361910	2830	2830	2830	2830	3
385	20231102	133300	329353420	2830	2830	2830	2830	3
386	20231102	133200	329344930	2830	2830	2830	2830	0
387	20231102	133100	329344930	2830	2830	2830	2830	3
388	20231102	133000	329336440	2830	2830	2830	2830	3
389	20231102	132900	329327950	2830	2820	2830	2820	225
390	20231102	132800	328691250	2830	2830	2830	2830	3
391	20231102	132700	328682760	2830	2830	2830	2830	3
392	20231102	132600	328674270	2830	2830	2830	2830	3
393	20231102	132500	328665780	2830	2830	2830	2830	0
394	20231102	132400	328665780	2830	2830	2830	2825	1043
395	20231102	132300	325719090	2830	2830	2830	2830	3
396	20231102	132200	325710600	2830	2830	2830	2830	3
397	20231102	132100	325702110	2830	2830	2830	2830	0
398	20231102	132000	325702110	2830	2830	2830	2830	4
399	20231102	131900	325690790	2820	2830	2830	2820	4
400	20231102	131800	325679480	2830	2830	2830	2830	38
401	20231102	131700	325571940	2830	2830	2830	2830	20
402	20231102	131600	325515340	2830	2830	2830	2830	3
403	20231102	131500	325506850	2830	2830	2830	2830	3
404	20231102	131400	325498360	2830	2830	2830	2825	2173
405	20231102	131300	319359365	2830	2830	2830	2830	0
406	20231102	131200	319359365	2830	2830	2830	2830	3
407	20231102	131100	319350875	2830	2830	2830	2830	3
408	20231102	131000	319342385	2830	2830	2830	2830	0
409	20231102	130900	319342385	2830	2830	2830	2830	3
410	20231102	130800	319333895	2830	2830	2830	2830	3
411	20231102	130700	319325405	2830	2830	2830	2830	3
412	20231102	130600	319316915	2830	2830	2830	2830	0
413	20231102	130500	319316915	2830	2830	2830	2830	3
414	20231102	130400	319308425	2825	2830	2830	2825	303
415	20231102	130300	318452435	2830	2830	2830	2830	3
416	20231102	130200	318443945	2830	2830	2830	2830	0
417	20231102	130100	318443945	2830	2830	2830	2830	3
418	20231102	130000	318435455	2830	2830	2830	2830	4
419	20231102	125900	318424135	2830	2830	2830	2830	3
420	20231102	125800	318415645	2830	2830	2830	2830	0
421	20231102	125700	318415645	2830	2830	2830	2830	3
422	20231102	125600	318407155	2830	2830	2830	2830	3
423	20231102	125500	318398665	2830	2830	2830	2830	3
424	20231102	125400	318390175	2825	2825	2825	2825	0
425	20231102	125300	318390175	2825	2830	2830	2825	18
426	20231102	125200	318339310	2830	2830	2830	2830	8
427	20231102	125100	318316670	2830	2830	2830	2830	0
428	20231102	125000	318316670	2830	2830	2830	2830	3
429	20231102	124900	318308180	2830	2830	2830	2830	3
430	20231102	124800	318299690	2830	2830	2830	2830	3
431	20231102	124700	318291200	2830	2830	2830	2830	0
432	20231102	124600	318291200	2830	2830	2830	2830	3
433	20231102	124500	318282710	2830	2830	2830	2830	3
434	20231102	124400	318274220	2830	2830	2830	2830	3
435	20231102	124300	318265730	2830	2830	2830	2830	0
436	20231102	124200	318265730	2830	2830	2830	2830	3
437	20231102	124100	318257240	2830	2830	2830	2830	3
438	20231102	124000	318248750	2830	2830	2830	2830	3
439	20231102	123900	318240260	2825	2825	2825	2825	3
440	20231102	123800	318231785	2830	2830	2830	2830	3
441	20231102	123700	318223295	2830	2830	2830	2830	3
442	20231102	123600	318214805	2830	2830	2830	2830	0
443	20231102	123500	318214805	2830	2830	2830	2830	3
444	20231102	123400	318206315	2830	2830	2830	2830	3
445	20231102	123300	318197825	2830	2830	2830	2830	3
446	20231102	123200	318189335	2830	2830	2830	2830	4
447	20231102	123100	318178015	2830	2830	2830	2825	23
448	20231102	123000	318113005	2830	2830	2830	2830	3
449	20231102	122900	318104515	2830	2830	2830	2830	3
450	20231102	122800	318096025	2830	2830	2830	2830	0
451	20231102	122700	318096025	2830	2830	2830	2830	244
452	20231102	122600	317405505	2835	2835	2835	2835	3
453	20231102	122500	317397000	2830	2835	2835	2830	18
454	20231102	122400	317346045	2835	2835	2835	2835	0
455	20231102	122300	317346045	2835	2835	2835	2835	9
456	20231102	122200	317320530	2835	2835	2835	2835	3
457	20231102	122100	317312025	2835	2835	2835	2835	3
458	20231102	122000	317303520	2835	2835	2835	2835	0
459	20231102	121900	317303520	2835	2835	2835	2835	3
460	20231102	121800	317295015	2835	2835	2835	2835	3
461	20231102	121700	317286510	2840	2840	2840	2840	0
462	20231102	121600	317286510	2840	2840	2840	2840	3
463	20231102	121500	317277990	2840	2840	2840	2840	3
464	20231102	121400	317269470	2840	2840	2840	2840	3
465	20231102	121300	317260950	2840	2840	2840	2840	0
466	20231102	121200	317260950	2840	2840	2840	2840	3
467	20231102	121100	317252430	2840	2830	2840	2830	584
468	20231102	121000	315599680	2840	2840	2840	2840	3
469	20231102	120900	315591160	2840	2840	2840	2840	0
470	20231102	120800	315591160	2840	2840	2840	2840	6
471	20231102	120700	315574120	2840	2840	2840	2840	3
472	20231102	120600	315565600	2840	2840	2840	2840	3
473	20231102	120500	315557080	2840	2840	2840	2840	0
474	20231102	120400	315557080	2840	2840	2840	2840	3
475	20231102	120300	315548560	2835	2840	2840	2835	53
476	20231102	120200	315398290	2835	2835	2835	2835	96
477	20231102	120100	315126130	2830	2830	2830	2830	1
478	20231102	120000	315123300	2835	2835	2835	2835	3
479	20231102	115900	315114795	2835	2835	2835	2835	3
480	20231102	115800	315106290	2835	2835	2835	2835	0
481	20231102	115700	315106290	2835	2835	2835	2835	3
482	20231102	115600	315097785	2835	2835	2835	2835	4
483	20231102	115500	315086445	2835	2835	2835	2835	6
484	20231102	115400	315069435	2835	2835	2835	2835	0
485	20231102	115300	315069435	2835	2835	2835	2835	3
486	20231102	115200	315060930	2830	2825	2830	2825	1277
487	20231102	115100	311452005	2830	2835	2835	2830	137
488	20231102	115000	311064280	2835	2835	2835	2835	1
489	20231102	114900	311061445	2835	2835	2835	2835	25
490	20231102	114800	310990570	2835	2835	2835	2835	3
491	20231102	114700	310982065	2835	2835	2835	2835	3
492	20231102	114600	310973560	2840	2840	2840	2840	0
493	20231102	114500	310973560	2840	2840	2840	2840	3
494	20231102	114400	310965040	2830	2830	2830	2830	224
495	20231102	114300	310331120	2830	2830	2830	2830	7
496	20231102	114200	310311310	2825	2835	2835	2825	6442
497	20231102	114100	292097670	2845	2845	2845	2845	3
498	20231102	114000	292089135	2840	2845	2845	2840	506
499	20231102	113900	290652080	2845	2845	2845	2845	0
500	20231102	113800	290652080	2845	2845	2845	2845	3
501	20231102	113700	290643545	2845	2845	2845	2845	3
502	20231102	113600	290635010	2845	2845	2845	2845	3
503	20231102	113500	290626475	2845	2845	2845	2845	0
504	20231102	113400	290626475	2845	2845	2845	2845	4
505	20231102	113300	290615095	2845	2845	2845	2845	3
506	20231102	113200	290606560	2840	2845	2845	2840	403
507	20231102	113100	289462025	2840	2840	2840	2840	501
508	20231102	113000	288039185	2845	2840	2845	2840	54
509	20231102	112900	287885810	2840	2850	2850	2840	53
510	20231102	112800	287735260	2850	2850	2850	2850	3
511	20231102	112700	287726710	2850	2850	2850	2850	0
512	20231102	112600	287726710	2850	2850	2850	2850	5
513	20231102	112500	287712460	2850	2845	2850	2845	185
514	20231102	112400	287186120	2845	2840	2845	2840	2920
515	20231102	112300	278886260	2840	2835	2840	2835	203
516	20231102	112200	278310740	2830	2830	2830	2830	800
517	20231102	112100	276046740	2830	2835	2835	2830	5
518	20231102	112000	276032575	2835	2835	2835	2835	0
519	20231102	111900	276032575	2835	2835	2835	2835	3
520	20231102	111800	276024070	2840	2840	2840	2840	3
521	20231102	111700	276015550	2820	2835	2835	2820	107
522	20231102	111600	275713765	2835	2835	2835	2835	0
523	20231102	111500	275713765	2835	2835	2835	2835	3
524	20231102	111400	275705260	2840	2840	2840	2840	3
525	20231102	111300	275696740	2840	2840	2840	2840	3
526	20231102	111200	275688220	2840	2840	2840	2840	25
527	20231102	111100	275617220	2840	2840	2840	2840	3
528	20231102	111000	275608700	2820	2840	2840	2820	4
529	20231102	110900	275597360	2820	2840	2840	2820	303
530	20231102	110800	274741485	2825	2825	2825	2825	7
531	20231102	110700	274721710	2840	2825	2840	2825	515
532	20231102	110600	273259290	2840	2840	2840	2840	3
533	20231102	110500	273250770	2840	2840	2840	2840	0
534	20231102	110400	273250770	2840	2835	2840	2825	13
535	20231102	110300	273213990	2840	2840	2840	2840	3
536	20231102	110200	273205470	2840	2840	2840	2840	3
537	20231102	110100	273196950	2835	2835	2835	2835	146
538	20231102	110000	272783040	2835	2835	2835	2835	3
539	20231102	105900	272774535	2835	2830	2835	2830	384
540	20231102	105800	271687800	2835	2835	2835	2835	3
541	20231102	105700	271679295	2835	2835	2835	2835	0
542	20231102	105600	271679295	2835	2835	2835	2835	6
543	20231102	105500	271662285	2835	2835	2835	2835	3
544	20231102	105400	271653780	2835	2830	2835	2820	1784
545	20231102	105300	266619160	2835	2835	2835	2835	1
546	20231102	105200	266616325	2835	2835	2835	2835	3
547	20231102	105100	266607820	2830	2835	2835	2830	52
548	20231102	105000	266460595	2835	2835	2835	2835	14
549	20231102	104900	266420905	2835	2835	2835	2835	50
550	20231102	104800	266279155	2835	2835	2835	2835	153
551	20231102	104700	265845400	2835	2835	2835	2835	3
552	20231102	104600	265836895	2830	2830	2830	2830	8
553	20231102	104500	265814255	2835	2835	2835	2835	3
554	20231102	104400	265805750	2835	2835	2835	2835	3
555	20231102	104300	265797245	2835	2835	2835	2835	3
556	20231102	104200	265788740	2835	2835	2835	2835	352
557	20231102	104100	264790820	2835	2825	2835	2825	478
558	20231102	104000	263440440	2835	2835	2835	2835	3
559	20231102	103900	263431935	2825	2835	2835	2825	21
560	20231102	103800	263372565	2835	2835	2835	2835	0
561	20231102	103700	263372565	2835	2825	2835	2825	351
562	20231102	103600	262380730	2825	2825	2835	2825	40
563	20231102	103500	262267700	2835	2835	2835	2835	43
564	20231102	103400	262145795	2835	2835	2835	2835	0
565	20231102	103300	262145795	2835	2835	2835	2835	3
566	20231102	103200	262137290	2835	2835	2835	2835	3
567	20231102	103100	262128785	2835	2835	2835	2835	3
568	20231102	103000	262120280	2835	2835	2835	2835	95
569	20231102	102900	261850955	2835	2830	2835	2830	1007
570	20231102	102800	259001030	2835	2835	2835	2835	110
571	20231102	102700	258689180	2835	2835	2835	2835	0
572	20231102	102600	258689180	2835	2830	2835	2830	11
573	20231102	102500	258658035	2835	2835	2835	2835	25
574	20231102	102400	258587160	2835	2835	2835	2835	4
575	20231102	102300	258575820	2830	2830	2830	2830	8
576	20231102	102200	258553180	2835	2830	2835	2830	21
577	20231102	102100	258493735	2835	2830	2835	2825	1726
578	20231102	102000	253609390	2830	2835	2835	2830	116
579	20231102	101900	253280595	2835	2835	2835	2835	20
580	20231102	101800	253223895	2840	2840	2840	2835	2681
581	20231102	101700	245622760	2840	2840	2845	2840	338
582	20231102	101600	244662825	2840	2840	2845	2840	382
583	20231102	101500	243577930	2840	2840	2840	2840	69
584	20231102	101400	243381970	2845	2845	2845	2845	3
585	20231102	101300	243373435	2840	2840	2845	2840	2936
586	20231102	101200	235034930	2835	2835	2835	2835	29
587	20231102	101100	234952715	2840	2835	2840	2835	2273
588	20231102	101000	228508745	2830	2835	2835	2830	216
589	20231102	100900	227896485	2830	2840	2840	2830	41
590	20231102	100800	227780325	2840	2825	2840	2825	3726
591	20231102	100700	217247995	2825	2820	2825	2815	1008
592	20231102	100600	214405435	2815	2815	2825	2815	59
593	20231102	100500	214239315	2825	2825	2825	2825	3
594	20231102	100400	214230840	2825	2825	2825	2825	0
595	20231102	100300	214230840	2825	2825	2825	2825	3
596	20231102	100200	214222365	2815	2815	2825	2815	314
597	20231102	100100	213338425	2820	2825	2825	2820	970
598	20231102	100000	210603010	2820	2820	2820	2820	2066
599	20231102	095900	204776890	2825	2825	2825	2825	3
600	20231102	095800	204768415	2820	2820	2825	2820	1309
601	20231102	095700	201077020	2820	2825	2825	2820	243
602	20231102	095600	200391745	2820	2820	2820	2820	5237
603	20231102	095500	185623405	2815	2815	2820	2810	222
604	20231102	095400	184998910	2820	2820	2825	2820	797
605	20231102	095300	182751070	2820	2815	2820	2810	5104
606	20231102	095200	168360255	2815	2810	2815	2810	5744
607	20231102	095100	152219575	2805	2805	2805	2805	1381
608	20231102	095000	148345870	2805	2805	2805	2805	3
609	20231102	094900	148337455	2800	2805	2805	2800	413
610	20231102	094800	147179990	2805	2800	2810	2800	4211
611	20231102	094700	135375875	2800	2800	2800	2800	13
612	20231102	094600	135339475	2795	2800	2800	2795	557
613	20231102	094500	133782645	2800	2800	2800	2800	15
614	20231102	094400	133740645	2800	2800	2800	2800	2799
615	20231102	094300	125903445	2800	2795	2800	2795	96
616	20231102	094200	125635110	2795	2795	2795	2795	143
617	20231102	094100	125235425	2795	2795	2795	2795	190
618	20231102	094000	124704375	2795	2785	2795	2785	5111
619	20231102	093900	110453880	2785	2785	2785	2785	3
620	20231102	093800	110445525	2780	2785	2785	2780	33
621	20231102	093700	110353770	2785	2785	2785	2785	0
622	20231102	093600	110353770	2785	2785	2785	2785	3
623	20231102	093500	110345415	2775	2780	2785	2775	124
624	20231102	093400	110000430	2780	2785	2785	2780	2015
625	20231102	093300	104398480	2785	2780	2790	2780	6103
626	20231102	093200	87431125	2790	2795	2795	2780	9066
627	20231102	093100	62224575	2795	2795	2795	2795	103
628	20231102	093000	61936690	2795	2795	2795	2795	11
629	20231102	092900	61905945	2795	2795	2795	2795	1925
630	20231102	092800	56525570	2795	2785	2795	2785	1803
631	20231102	092700	51504140	2780	2785	2785	2780	878
632	20231102	092600	49063285	2785	2785	2785	2785	1043
633	20231102	092500	46158530	2790	2790	2790	2790	472
634	20231102	092400	44841650	2795	2790	2795	2790	14
635	20231102	092300	44802570	2790	2790	2790	2785	1041
636	20231102	092200	41900765	2785	2785	2785	2785	215
637	20231102	092100	41301990	2795	2790	2795	2790	2317
638	20231102	092000	34837545	2790	2790	2795	2790	488
639	20231102	091900	33476010	2790	2795	2795	2790	589
640	20231102	091800	31832685	2790	2780	2790	2780	3020
641	20231102	091700	23411740	2780	2790	2790	2780	290
642	20231102	091600	22605510	2790	2790	2790	2790	3
643	20231102	091500	22597140	2790	2790	2790	2790	852
644	20231102	091400	20220060	2790	2785	2790	2780	928
645	20231102	091300	17635815	2785	2780	2785	2780	8
646	20231102	091200	17613560	2780	2780	2785	2780	9
647	20231102	091100	17588525	2780	2780	2780	2780	1
648	20231102	091000	17585745	2785	2785	2785	2785	3
649	20231102	090900	17577390	2780	2780	2780	2780	137
650	20231102	090800	17196530	2785	2780	2785	2780	1281
651	20231102	090700	13635340	2775	2775	2775	2770	602
652	20231102	090600	11965840	2775	2785	2785	2775	2505
653	20231102	090500	5001605	2795	2795	2795	2795	3
654	20231102	090400	4993220	2780	2780	2780	2780	100
655	20231102	090300	4715220	2780	2780	2780	2780	100
656	20231102	090200	4437220	2780	2780	2780	2780	503
657	20231102	090100	3038880	2780	2780	2780	2780	103
658	20231102	090000	2752540	2780	2780	2790	2780	990