KissMeData/040160/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192200	190406885	4660	4660	4660	4660	985
3	20231102	192100	190406885	4660	4660	4660	4660	0
4	20231102	192000	190406885	4660	4660	4660	4660	0
5	20231102	191900	190406885	4660	4660	4660	4660	0
6	20231102	191800	190406885	4660	4660	4660	4660	0
7	20231102	191700	190406885	4660	4660	4660	4660	0
8	20231102	191600	190406885	4660	4660	4660	4660	0
9	20231102	191500	190406885	4660	4660	4660	4660	0
10	20231102	191400	190406885	4660	4660	4660	4660	0
11	20231102	191300	190406885	4660	4660	4660	4660	0
12	20231102	191200	190406885	4660	4660	4660	4660	0
13	20231102	191100	190406885	4660	4660	4660	4660	0
14	20231102	191000	190406885	4660	4660	4660	4660	0
15	20231102	190900	190406885	4660	4660	4660	4660	0
16	20231102	190800	190406885	4660	4660	4660	4660	0
17	20231102	190700	190406885	4660	4660	4660	4660	0
18	20231102	190600	190406885	4660	4660	4660	4660	0
19	20231102	190500	190406885	4660	4660	4660	4660	0
20	20231102	190400	190406885	4660	4660	4660	4660	0
21	20231102	190300	190406885	4660	4660	4660	4660	0
22	20231102	190200	190406885	4660	4660	4660	4660	0
23	20231102	190100	190406885	4660	4660	4660	4660	0
24	20231102	190000	190406885	4660	4660	4660	4660	0
25	20231102	185900	190406885	4660	4660	4660	4660	0
26	20231102	185800	190406885	4660	4660	4660	4660	0
27	20231102	185700	190406885	4660	4660	4660	4660	0
28	20231102	185600	190406885	4660	4660	4660	4660	0
29	20231102	185500	190406885	4660	4660	4660	4660	0
30	20231102	185400	190406885	4660	4660	4660	4660	0
31	20231102	185300	190406885	4660	4660	4660	4660	0
32	20231102	185200	190406885	4660	4660	4660	4660	985
33	20231102	185100	190406885	4660	4660	4660	4660	0
34	20231102	185000	190406885	4660	4660	4660	4660	0
35	20231102	184900	190406885	4660	4660	4660	4660	0
36	20231102	184800	190406885	4660	4660	4660	4660	0
37	20231102	184700	190406885	4660	4660	4660	4660	0
38	20231102	184600	190406885	4660	4660	4660	4660	0
39	20231102	184500	190406885	4660	4660	4660	4660	0
40	20231102	184400	190406885	4660	4660	4660	4660	0
41	20231102	184300	190406885	4660	4660	4660	4660	0
42	20231102	184200	190406885	4660	4660	4660	4660	0
43	20231102	184100	190406885	4660	4660	4660	4660	0
44	20231102	184000	190406885	4660	4660	4660	4660	0
45	20231102	183900	190406885	4660	4660	4660	4660	0
46	20231102	183800	190406885	4660	4660	4660	4660	0
47	20231102	183700	190406885	4660	4660	4660	4660	0
48	20231102	183600	190406885	4660	4660	4660	4660	0
49	20231102	183500	190406885	4660	4660	4660	4660	0
50	20231102	183400	190406885	4660	4660	4660	4660	0
51	20231102	183300	190406885	4660	4660	4660	4660	0
52	20231102	183200	190406885	4660	4660	4660	4660	0
53	20231102	183100	190406885	4660	4660	4660	4660	0
54	20231102	183000	190406885	4660	4660	4660	4660	0
55	20231102	182900	190406885	4660	4660	4660	4660	0
56	20231102	182800	190406885	4660	4660	4660	4660	0
57	20231102	182700	190406885	4660	4660	4660	4660	0
58	20231102	182600	190406885	4660	4660	4660	4660	0
59	20231102	182500	190406885	4660	4660	4660	4660	0
60	20231102	182400	190406885	4660	4660	4660	4660	0
61	20231102	182300	190406885	4660	4660	4660	4660	0
62	20231102	182200	190406885	4660	4660	4660	4660	985
63	20231102	182100	190406885	4660	4660	4660	4660	0
64	20231102	182000	190406885	4660	4660	4660	4660	0
65	20231102	181900	190406885	4660	4660	4660	4660	0
66	20231102	181800	190406885	4660	4660	4660	4660	0
67	20231102	181700	190406885	4660	4660	4660	4660	0
68	20231102	181600	190406885	4660	4660	4660	4660	0
69	20231102	181500	190406885	4660	4660	4660	4660	0
70	20231102	181400	190406885	4660	4660	4660	4660	0
71	20231102	181300	190406885	4660	4660	4660	4660	0
72	20231102	181200	190406885	4660	4660	4660	4660	0
73	20231102	181100	190406885	4660	4660	4660	4660	0
74	20231102	181000	190406885	4660	4660	4660	4660	0
75	20231102	180900	190406885	4660	4660	4660	4660	0
76	20231102	180800	190406885	4660	4660	4660	4660	0
77	20231102	180700	190406885	4660	4660	4660	4660	0
78	20231102	180600	190406885	4660	4660	4660	4660	0
79	20231102	180500	190406885	4660	4660	4660	4660	0
80	20231102	180400	190406885	4660	4660	4660	4660	0
81	20231102	180300	190406885	4660	4660	4660	4660	0
82	20231102	180200	190406885	4660	4660	4660	4660	0
83	20231102	180100	190406885	4660	4660	4660	4660	0
84	20231102	180000	190406885	4660	4660	4660	4660	0
85	20231102	175900	190406885	4660	4660	4660	4660	0
86	20231102	175800	190406885	4660	4660	4660	4660	0
87	20231102	175700	190406885	4660	4660	4660	4660	0
88	20231102	175600	190406885	4660	4660	4660	4660	0
89	20231102	175500	190406885	4660	4660	4660	4660	0
90	20231102	175400	190406885	4660	4660	4660	4660	0
91	20231102	175300	190406885	4660	4660	4660	4660	0
92	20231102	175200	190406885	4660	4660	4660	4660	985
93	20231102	175100	190406885	4660	4660	4660	4660	0
94	20231102	175000	190406885	4660	4660	4660	4660	0
95	20231102	174900	190406885	4660	4660	4660	4660	0
96	20231102	174800	190406885	4660	4660	4660	4660	0
97	20231102	174700	190406885	4660	4660	4660	4660	0
98	20231102	174600	190406885	4660	4660	4660	4660	0
99	20231102	174500	190406885	4660	4660	4660	4660	0
100	20231102	174400	190406885	4660	4660	4660	4660	0
101	20231102	174300	190406885	4660	4660	4660	4660	0
102	20231102	174200	190406885	4660	4660	4660	4660	0
103	20231102	174100	190406885	4660	4660	4660	4660	0
104	20231102	174000	190406885	4660	4660	4660	4660	0
105	20231102	173900	190406885	4660	4660	4660	4660	0
106	20231102	173800	190406885	4660	4660	4660	4660	0
107	20231102	173700	190406885	4660	4660	4660	4660	0
108	20231102	173600	190406885	4660	4660	4660	4660	0
109	20231102	173500	190406885	4660	4660	4660	4660	0
110	20231102	173400	190406885	4660	4660	4660	4660	0
111	20231102	173300	190406885	4660	4660	4660	4660	0
112	20231102	173200	190406885	4660	4660	4660	4660	0
113	20231102	173100	190406885	4660	4660	4660	4660	0
114	20231102	173000	190406885	4660	4660	4660	4660	0
115	20231102	172900	190406885	4660	4660	4660	4660	0
116	20231102	172800	190406885	4660	4660	4660	4660	0
117	20231102	172700	190406885	4660	4660	4660	4660	0
118	20231102	172600	190406885	4660	4660	4660	4660	0
119	20231102	172500	190406885	4660	4660	4660	4660	0
120	20231102	172400	190406885	4660	4660	4660	4660	0
121	20231102	172300	190406885	4660	4660	4660	4660	0
122	20231102	172200	190406885	4660	4660	4660	4660	985
123	20231102	172100	190406885	4660	4660	4660	4660	0
124	20231102	172000	190406885	4660	4660	4660	4660	0
125	20231102	171900	190406885	4660	4660	4660	4660	0
126	20231102	171800	190406885	4660	4660	4660	4660	0
127	20231102	171700	190406885	4660	4660	4660	4660	0
128	20231102	171600	190406885	4660	4660	4660	4660	0
129	20231102	171500	190406885	4660	4660	4660	4660	0
130	20231102	171400	190406885	4660	4660	4660	4660	0
131	20231102	171300	190406885	4660	4660	4660	4660	0
132	20231102	171200	190406885	4660	4660	4660	4660	0
133	20231102	171100	190406885	4660	4660	4660	4660	0
134	20231102	171000	190406885	4660	4660	4660	4660	0
135	20231102	170900	190406885	4660	4660	4660	4660	0
136	20231102	170800	190406885	4660	4660	4660	4660	0
137	20231102	170700	190406885	4660	4660	4660	4660	0
138	20231102	170600	190406885	4660	4660	4660	4660	0
139	20231102	170500	190406885	4660	4660	4660	4660	0
140	20231102	170400	190406885	4660	4660	4660	4660	0
141	20231102	170300	190406885	4660	4660	4660	4660	0
142	20231102	170200	190406885	4660	4660	4660	4660	0
143	20231102	170100	190406885	4660	4660	4660	4660	0
144	20231102	170000	190406885	4660	4660	4660	4660	0
145	20231102	165900	190406885	4660	4660	4660	4660	0
146	20231102	165800	190406885	4660	4660	4660	4660	0
147	20231102	165700	190406885	4660	4660	4660	4660	0
148	20231102	165600	190406885	4660	4660	4660	4660	0
149	20231102	165500	190406885	4660	4660	4660	4660	0
150	20231102	165400	190406885	4660	4660	4660	4660	0
151	20231102	165300	190406885	4660	4660	4660	4660	0
152	20231102	165200	190406885	4660	4660	4660	4660	985
153	20231102	165100	190406885	4660	4660	4660	4660	0
154	20231102	165000	190406885	4660	4660	4660	4660	0
155	20231102	164900	190406885	4660	4660	4660	4660	0
156	20231102	164800	190406885	4660	4660	4660	4660	0
157	20231102	164700	190406885	4660	4660	4660	4660	0
158	20231102	164600	190406885	4660	4660	4660	4660	0
159	20231102	164500	190406885	4660	4660	4660	4660	0
160	20231102	164400	190406885	4660	4660	4660	4660	0
161	20231102	164300	190406885	4660	4660	4660	4660	0
162	20231102	164200	190406885	4660	4660	4660	4660	0
163	20231102	164100	190406885	4660	4660	4660	4660	0
164	20231102	164000	190406885	4660	4660	4660	4660	0
165	20231102	163900	190406885	4660	4660	4660	4660	0
166	20231102	163800	190406885	4660	4660	4660	4660	0
167	20231102	163700	190406885	4660	4660	4660	4660	0
168	20231102	163600	190406885	4660	4660	4660	4660	0
169	20231102	163500	190406885	4660	4660	4660	4660	0
170	20231102	163400	190406885	4660	4660	4660	4660	0
171	20231102	163300	190406885	4660	4660	4660	4660	0
172	20231102	163200	190406885	4660	4660	4660	4660	0
173	20231102	163100	190406885	4660	4660	4660	4660	0
174	20231102	163000	190406885	4660	4660	4660	4660	0
175	20231102	162900	190406885	4660	4660	4660	4660	0
176	20231102	162800	190406885	4660	4660	4660	4660	0
177	20231102	162700	190406885	4660	4660	4660	4660	0
178	20231102	162600	190406885	4660	4660	4660	4660	0
179	20231102	162500	190406885	4660	4660	4660	4660	0
180	20231102	162400	190406885	4660	4660	4660	4660	0
181	20231102	162300	190406885	4660	4660	4660	4660	0
182	20231102	162200	190406885	4660	4660	4660	4660	985
183	20231102	162100	190406885	4660	4660	4660	4660	0
184	20231102	162000	190406885	4660	4660	4660	4660	0
185	20231102	161900	190406885	4660	4660	4660	4660	0
186	20231102	161800	190406885	4660	4660	4660	4660	0
187	20231102	161700	190406885	4660	4660	4660	4660	0
188	20231102	161600	190406885	4660	4660	4660	4660	0
189	20231102	161500	190406885	4660	4660	4660	4660	0
190	20231102	161400	190406885	4660	4660	4660	4660	0
191	20231102	161300	190406885	4660	4660	4660	4660	0
192	20231102	161200	190406885	4660	4660	4660	4660	0
193	20231102	161100	190406885	4660	4660	4660	4660	0
194	20231102	161000	190406885	4660	4660	4660	4660	0
195	20231102	160900	190406885	4660	4660	4660	4660	0
196	20231102	160800	190406885	4660	4660	4660	4660	0
197	20231102	160700	190406885	4660	4660	4660	4660	0
198	20231102	160600	190406885	4660	4660	4660	4660	0
199	20231102	160500	190406885	4660	4660	4660	4660	0
200	20231102	160400	190406885	4660	4660	4660	4660	0
201	20231102	160300	190406885	4660	4660	4660	4660	0
202	20231102	160200	190406885	4660	4660	4660	4660	0
203	20231102	160100	190406885	4660	4660	4660	4660	0
204	20231102	160000	190406885	4660	4660	4660	4660	0
205	20231102	155900	190406885	4660	4660	4660	4660	0
206	20231102	155800	190406885	4660	4660	4660	4660	0
207	20231102	155700	190406885	4660	4660	4660	4660	0
208	20231102	155600	190406885	4660	4660	4660	4660	0
209	20231102	155500	190406885	4660	4660	4660	4660	0
210	20231102	155400	190406885	4660	4660	4660	4660	0
211	20231102	155300	190406885	4660	4660	4660	4660	0
212	20231102	155200	190406885	4660	4660	4660	4660	985
213	20231102	155100	190406885	4660	4660	4660	4660	0
214	20231102	155000	190406885	4660	4660	4660	4660	0
215	20231102	154900	190406885	4660	4660	4660	4660	0
216	20231102	154800	190406885	4660	4660	4660	4660	0
217	20231102	154700	190406885	4660	4660	4660	4660	0
218	20231102	154600	190406885	4660	4660	4660	4660	0
219	20231102	154500	190406885	4660	4660	4660	4660	0
220	20231102	154400	190406885	4660	4660	4660	4660	0
221	20231102	154300	190406885	4660	4660	4660	4660	0
222	20231102	154200	190406885	4660	4660	4660	4660	0
223	20231102	154100	190406885	4660	4660	4660	4660	0
224	20231102	154000	190406885	4660	4660	4660	4660	0
225	20231102	153900	190406885	4660	4660	4660	4660	0
226	20231102	153800	190406885	4660	4660	4660	4660	0
227	20231102	153700	190406885	4660	4660	4660	4660	0
228	20231102	153600	190406885	4660	4660	4660	4660	0
229	20231102	153500	190406885	4660	4660	4660	4660	0
230	20231102	153400	190406885	4660	4660	4660	4660	0
231	20231102	153300	190406885	4660	4660	4660	4660	0
232	20231102	153200	190406885	4660	4660	4660	4660	0
233	20231102	153100	190406885	4660	4660	4660	4660	0
234	20231102	153000	190406885	4660	4660	4660	4660	985
235	20231102	152900	185816785	4670	4670	4670	4670	0
236	20231102	152800	185816785	4670	4670	4670	4670	0
237	20231102	152700	185816785	4670	4670	4670	4670	0
238	20231102	152600	185816785	4670	4670	4670	4670	0
239	20231102	152500	185816785	4670	4670	4670	4670	0
240	20231102	152400	185816785	4670	4670	4670	4670	0
241	20231102	152300	185816785	4670	4670	4670	4670	0
242	20231102	152200	185816785	4670	4670	4670	4670	0
243	20231102	152100	185816785	4670	4670	4670	4670	0
244	20231102	152000	185816785	4670	4670	4670	4670	0
245	20231102	151900	185816785	4670	4670	4670	4670	14
246	20231102	151800	185751405	4670	4670	4670	4670	228
247	20231102	151700	184686645	4670	4670	4670	4670	25
248	20231102	151600	184569895	4670	4655	4670	4655	13
249	20231102	151500	184509260	4670	4670	4670	4670	24
250	20231102	151400	184397180	4670	4670	4670	4670	6
251	20231102	151300	184369160	4670	4670	4670	4670	0
252	20231102	151200	184369160	4670	4670	4670	4670	39
253	20231102	151100	184187030	4655	4655	4655	4655	0
254	20231102	151000	184187030	4655	4655	4655	4655	52
255	20231102	150900	183944970	4670	4670	4670	4670	0
256	20231102	150800	183944970	4670	4665	4670	4665	86
257	20231102	150700	183543770	4665	4665	4665	4665	308
258	20231102	150600	182106950	4665	4665	4665	4665	0
259	20231102	150500	182106950	4665	4665	4665	4665	0
260	20231102	150400	182106950	4665	4665	4665	4665	0
261	20231102	150300	182106950	4665	4670	4670	4665	706
262	20231102	150200	178812520	4675	4675	4675	4675	0
263	20231102	150100	178812520	4675	4675	4675	4675	0
264	20231102	150000	178812520	4675	4675	4675	4675	23
265	20231102	145900	178704995	4675	4675	4675	4675	0
266	20231102	145800	178704995	4675	4675	4675	4675	52
267	20231102	145700	178461895	4675	4675	4675	4675	0
268	20231102	145600	178461895	4675	4675	4675	4675	0
269	20231102	145500	178461895	4675	4675	4675	4675	4
270	20231102	145400	178443195	4675	4675	4675	4675	0
271	20231102	145300	178443195	4675	4670	4675	4670	183
272	20231102	145200	177588270	4665	4665	4665	4665	0
273	20231102	145100	177588270	4665	4665	4665	4665	0
274	20231102	145000	177588270	4665	4665	4665	4665	0
275	20231102	144900	177588270	4665	4665	4665	4665	0
276	20231102	144800	177588270	4665	4665	4665	4665	132
277	20231102	144700	176972490	4665	4665	4665	4665	72
278	20231102	144600	176636610	4665	4665	4665	4665	0
279	20231102	144500	176636610	4665	4665	4665	4665	0
280	20231102	144400	176636610	4665	4665	4665	4665	0
281	20231102	144300	176636610	4665	4665	4665	4665	0
282	20231102	144200	176636610	4665	4665	4665	4665	0
283	20231102	144100	176636610	4665	4665	4665	4665	0
284	20231102	144000	176636610	4665	4665	4665	4665	0
285	20231102	143900	176636610	4665	4665	4665	4665	0
286	20231102	143800	176636610	4665	4665	4665	4665	47
287	20231102	143700	176417355	4650	4650	4650	4650	0
288	20231102	143600	176417355	4650	4650	4650	4650	0
289	20231102	143500	176417355	4650	4650	4650	4650	54
290	20231102	143400	176166255	4655	4655	4655	4655	0
291	20231102	143300	176166255	4655	4655	4655	4655	0
292	20231102	143200	176166255	4655	4655	4655	4655	0
293	20231102	143100	176166255	4655	4655	4655	4655	0
294	20231102	143000	176166255	4655	4655	4655	4655	428
295	20231102	142900	174173915	4640	4640	4640	4640	0
296	20231102	142800	174173915	4640	4640	4640	4640	0
297	20231102	142700	174173915	4640	4640	4640	4640	0
298	20231102	142600	174173915	4640	4640	4640	4640	0
299	20231102	142500	174173915	4640	4640	4640	4640	0
300	20231102	142400	174173915	4640	4650	4650	4640	10
301	20231102	142300	174127500	4640	4640	4640	4640	0
302	20231102	142200	174127500	4640	4640	4640	4640	0
303	20231102	142100	174127500	4640	4640	4640	4640	0
304	20231102	142000	174127500	4640	4640	4640	4640	0
305	20231102	141900	174127500	4640	4640	4640	4640	0
306	20231102	141800	174127500	4640	4650	4650	4640	853
307	20231102	141700	170164290	4655	4655	4655	4655	0
308	20231102	141600	170164290	4655	4655	4655	4655	7
309	20231102	141500	170131705	4655	4655	4655	4655	0
310	20231102	141400	170131705	4655	4655	4655	4655	0
311	20231102	141300	170131705	4655	4655	4655	4655	7
312	20231102	141200	170099120	4655	4655	4655	4655	45
313	20231102	141100	169889645	4655	4655	4655	4655	0
314	20231102	141000	169889645	4655	4655	4655	4655	0
315	20231102	140900	169889645	4655	4655	4655	4655	1448
316	20231102	140800	163149205	4665	4665	4665	4665	0
317	20231102	140700	163149205	4665	4665	4665	4665	0
318	20231102	140600	163149205	4665	4665	4665	4665	0
319	20231102	140500	163149205	4665	4665	4665	4665	0
320	20231102	140400	163149205	4665	4665	4665	4665	0
321	20231102	140300	163149205	4665	4665	4665	4665	0
322	20231102	140200	163149205	4665	4665	4665	4665	0
323	20231102	140100	163149205	4665	4675	4675	4665	570
324	20231102	140000	160487860	4680	4680	4680	4680	0
325	20231102	135900	160487860	4680	4680	4680	4680	0
326	20231102	135800	160487860	4680	4680	4680	4680	0
327	20231102	135700	160487860	4680	4680	4680	4680	3
328	20231102	135600	160473820	4680	4680	4680	4680	0
329	20231102	135500	160473820	4680	4680	4680	4680	0
330	20231102	135400	160473820	4680	4680	4680	4680	0
331	20231102	135300	160473820	4680	4680	4680	4680	0
332	20231102	135200	160473820	4680	4680	4680	4680	0
333	20231102	135100	160473820	4680	4680	4680	4680	0
334	20231102	135000	160473820	4680	4680	4680	4680	0
335	20231102	134900	160473820	4680	4680	4680	4680	0
336	20231102	134800	160473820	4680	4680	4680	4680	0
337	20231102	134700	160473820	4680	4680	4680	4680	0
338	20231102	134600	160473820	4680	4680	4680	4680	0
339	20231102	134500	160473820	4680	4680	4680	4680	0
340	20231102	134400	160473820	4680	4680	4680	4680	489
341	20231102	134300	158185300	4685	4685	4685	4685	8
342	20231102	134200	158147820	4690	4690	4690	4690	0
343	20231102	134100	158147820	4690	4690	4690	4690	0
344	20231102	134000	158147820	4690	4690	4690	4690	0
345	20231102	133900	158147820	4690	4690	4690	4690	106
346	20231102	133800	157650680	4685	4685	4685	4685	360
347	20231102	133700	155964080	4685	4680	4685	4680	634
348	20231102	133600	152994100	4655	4670	4670	4655	190
349	20231102	133500	152108485	4670	4670	4670	4670	20
350	20231102	133400	152015085	4670	4670	4670	4670	0
351	20231102	133300	152015085	4670	4670	4670	4670	0
352	20231102	133200	152015085	4670	4670	4670	4670	0
353	20231102	133100	152015085	4670	4670	4670	4670	0
354	20231102	133000	152015085	4670	4670	4670	4670	0
355	20231102	132900	152015085	4670	4670	4670	4670	0
356	20231102	132800	152015085	4670	4670	4670	4670	0
357	20231102	132700	152015085	4670	4670	4670	4670	50
358	20231102	132600	151781585	4670	4680	4680	4670	94
359	20231102	132500	151342165	4665	4665	4665	4665	0
360	20231102	132400	151342165	4665	4665	4665	4665	0
361	20231102	132300	151342165	4665	4665	4665	4665	0
362	20231102	132200	151342165	4665	4665	4665	4665	0
363	20231102	132100	151342165	4665	4665	4665	4665	0
364	20231102	132000	151342165	4665	4665	4665	4665	0
365	20231102	131900	151342165	4665	4665	4665	4665	0
366	20231102	131800	151342165	4665	4665	4665	4665	0
367	20231102	131700	151342165	4665	4665	4665	4665	0
368	20231102	131600	151342165	4665	4665	4665	4665	0
369	20231102	131500	151342165	4665	4665	4665	4665	0
370	20231102	131400	151342165	4665	4665	4665	4665	0
371	20231102	131300	151342165	4665	4665	4665	4665	0
372	20231102	131200	151342165	4665	4665	4665	4665	0
373	20231102	131100	151342165	4665	4665	4665	4665	101
374	20231102	131000	150871000	4680	4680	4680	4680	0
375	20231102	130900	150871000	4680	4680	4680	4680	392
376	20231102	130800	149036440	4680	4680	4680	4680	0
377	20231102	130700	149036440	4680	4680	4680	4680	676
378	20231102	130600	145872760	4680	4675	4680	4675	428
379	20231102	130500	143870775	4675	4675	4675	4675	0
380	20231102	130400	143870775	4675	4675	4675	4675	0
381	20231102	130300	143870775	4675	4675	4675	4675	45
382	20231102	130200	143660400	4655	4655	4655	4655	0
383	20231102	130100	143660400	4655	4655	4655	4655	0
384	20231102	130000	143660400	4655	4655	4655	4655	0
385	20231102	125900	143660400	4655	4655	4655	4655	0
386	20231102	125800	143660400	4655	4655	4655	4655	0
387	20231102	125700	143660400	4655	4655	4655	4655	0
388	20231102	125600	143660400	4655	4655	4655	4655	0
389	20231102	125500	143660400	4655	4655	4655	4655	0
390	20231102	125400	143660400	4655	4655	4655	4655	3
391	20231102	125300	143646435	4675	4675	4675	4675	0
392	20231102	125200	143646435	4675	4675	4675	4675	0
393	20231102	125100	143646435	4675	4675	4675	4675	48
394	20231102	125000	143422035	4670	4670	4670	4670	3
395	20231102	124900	143408025	4670	4670	4670	4670	0
396	20231102	124800	143408025	4670	4670	4670	4670	1
397	20231102	124700	143403355	4650	4650	4650	4650	0
398	20231102	124600	143403355	4650	4650	4650	4650	0
399	20231102	124500	143403355	4650	4650	4650	4650	0
400	20231102	124400	143403355	4650	4650	4650	4650	0
401	20231102	124300	143403355	4650	4650	4650	4650	0
402	20231102	124200	143403355	4650	4650	4650	4650	0
403	20231102	124100	143403355	4650	4650	4650	4650	0
404	20231102	124000	143403355	4650	4650	4650	4650	0
405	20231102	123900	143403355	4650	4650	4650	4650	0
406	20231102	123800	143403355	4650	4650	4650	4650	0
407	20231102	123700	143403355	4650	4650	4650	4650	0
408	20231102	123600	143403355	4650	4650	4650	4650	0
409	20231102	123500	143403355	4650	4650	4650	4650	0
410	20231102	123400	143403355	4650	4650	4650	4650	0
411	20231102	123300	143403355	4650	4650	4650	4650	0
412	20231102	123200	143403355	4650	4650	4650	4650	0
413	20231102	123100	143403355	4650	4650	4650	4650	0
414	20231102	123000	143403355	4650	4650	4650	4650	287
415	20231102	122900	142068805	4650	4675	4675	4650	209
416	20231102	122800	141095230	4680	4665	4680	4665	3114
417	20231102	122700	126525885	4660	4660	4660	4660	0
418	20231102	122600	126525885	4660	4660	4660	4660	0
419	20231102	122500	126525885	4660	4660	4660	4660	0
420	20231102	122400	126525885	4660	4660	4660	4660	0
421	20231102	122300	126525885	4660	4660	4660	4660	0
422	20231102	122200	126525885	4660	4660	4660	4660	0
423	20231102	122100	126525885	4660	4660	4660	4660	0
424	20231102	122000	126525885	4660	4660	4660	4660	0
425	20231102	121900	126525885	4660	4660	4660	4660	107
426	20231102	121800	126027265	4650	4650	4650	4650	91
427	20231102	121700	125604115	4650	4650	4650	4650	0
428	20231102	121600	125604115	4650	4650	4650	4650	22
429	20231102	121500	125501815	4655	4655	4655	4655	0
430	20231102	121400	125501815	4655	4655	4655	4655	9
431	20231102	121300	125459920	4655	4655	4655	4655	0
432	20231102	121200	125459920	4655	4655	4655	4655	0
433	20231102	121100	125459920	4655	4655	4655	4655	0
434	20231102	121000	125459920	4655	4655	4655	4655	105
435	20231102	120900	124971145	4655	4655	4655	4655	0
436	20231102	120800	124971145	4655	4655	4655	4655	0
437	20231102	120700	124971145	4655	4655	4655	4655	0
438	20231102	120600	124971145	4655	4655	4655	4655	10
439	20231102	120500	124924595	4655	4650	4655	4650	258
440	20231102	120400	123723985	4640	4640	4640	4640	0
441	20231102	120300	123723985	4640	4645	4645	4640	12
442	20231102	120200	123668280	4645	4645	4645	4645	0
443	20231102	120100	123668280	4645	4645	4645	4645	41
444	20231102	120000	123477835	4645	4645	4645	4645	240
445	20231102	115900	122363035	4650	4650	4650	4650	0
446	20231102	115800	122363035	4650	4650	4650	4650	0
447	20231102	115700	122363035	4650	4650	4650	4650	0
448	20231102	115600	122363035	4650	4650	4650	4650	0
449	20231102	115500	122363035	4650	4650	4650	4650	0
450	20231102	115400	122363035	4650	4650	4650	4650	0
451	20231102	115300	122363035	4650	4650	4650	4650	100
452	20231102	115200	121898035	4650	4650	4650	4650	0
453	20231102	115100	121898035	4650	4650	4650	4650	0
454	20231102	115000	121898035	4650	4650	4650	4650	0
455	20231102	114900	121898035	4650	4650	4650	4650	0
456	20231102	114800	121898035	4650	4650	4650	4650	0
457	20231102	114700	121898035	4650	4650	4650	4650	64
458	20231102	114600	121600435	4650	4650	4650	4650	0
459	20231102	114500	121600435	4650	4650	4650	4650	0
460	20231102	114400	121600435	4650	4645	4650	4645	222
461	20231102	114300	120569110	4645	4645	4645	4645	9
462	20231102	114200	120527305	4650	4650	4650	4650	0
463	20231102	114100	120527305	4650	4650	4650	4650	65
464	20231102	114000	120225055	4650	4655	4655	4650	174
465	20231102	113900	119415935	4655	4655	4655	4655	54
466	20231102	113800	119164565	4655	4655	4655	4655	0
467	20231102	113700	119164565	4655	4655	4655	4655	0
468	20231102	113600	119164565	4655	4655	4655	4655	0
469	20231102	113500	119164565	4655	4655	4655	4655	0
470	20231102	113400	119164565	4655	4655	4655	4655	0
471	20231102	113300	119164565	4655	4655	4655	4655	91
472	20231102	113200	118740960	4655	4655	4655	4655	0
473	20231102	113100	118740960	4655	4655	4655	4655	0
474	20231102	113000	118740960	4655	4650	4655	4650	47
475	20231102	112900	118522180	4615	4630	4630	4615	909
476	20231102	112800	114321710	4630	4630	4630	4630	0
477	20231102	112700	114321710	4630	4630	4630	4630	200
478	20231102	112600	113395710	4655	4655	4655	4655	0
479	20231102	112500	113395710	4655	4655	4655	4655	0
480	20231102	112400	113395710	4655	4655	4655	4655	0
481	20231102	112300	113395710	4655	4655	4655	4655	0
482	20231102	112200	113395710	4655	4655	4655	4655	0
483	20231102	112100	113395710	4655	4655	4655	4655	0
484	20231102	112000	113395710	4655	4655	4655	4655	0
485	20231102	111900	113395710	4655	4655	4655	4655	64
486	20231102	111800	113097790	4630	4630	4630	4630	572
487	20231102	111700	110449430	4630	4640	4640	4630	603
488	20231102	111600	107654320	4645	4650	4650	4645	302
489	20231102	111500	106251030	4650	4655	4655	4650	100
490	20231102	111400	105786020	4650	4650	4650	4650	0
491	20231102	111300	105786020	4650	4650	4650	4650	0
492	20231102	111200	105786020	4650	4650	4650	4650	0
493	20231102	111100	105786020	4650	4650	4650	4650	0
494	20231102	111000	105786020	4650	4650	4650	4650	0
495	20231102	110900	105786020	4650	4655	4655	4650	23
496	20231102	110800	105679030	4655	4655	4655	4655	0
497	20231102	110700	105679030	4655	4655	4655	4655	0
498	20231102	110600	105679030	4655	4655	4655	4655	0
499	20231102	110500	105679030	4655	4655	4655	4655	0
500	20231102	110400	105679030	4655	4655	4655	4655	0
501	20231102	110300	105679030	4655	4655	4655	4655	2
502	20231102	110200	105669720	4660	4660	4660	4660	5
503	20231102	110100	105646420	4650	4650	4650	4650	0
504	20231102	110000	105646420	4650	4650	4650	4650	0
505	20231102	105900	105646420	4650	4650	4650	4650	2
506	20231102	105800	105637120	4645	4645	4645	4645	0
507	20231102	105700	105637120	4645	4645	4645	4645	0
508	20231102	105600	105637120	4645	4645	4645	4645	0
509	20231102	105500	105637120	4645	4645	4645	4645	0
510	20231102	105400	105637120	4645	4645	4645	4645	2
511	20231102	105300	105627830	4665	4665	4665	4665	0
512	20231102	105200	105627830	4665	4665	4665	4665	0
513	20231102	105100	105627830	4665	4665	4665	4665	9
514	20231102	105000	105585845	4665	4665	4665	4665	0
515	20231102	104900	105585845	4665	4660	4665	4660	24
516	20231102	104800	105473950	4660	4660	4660	4660	10
517	20231102	104700	105427350	4660	4635	4660	4635	54
518	20231102	104600	105176030	4655	4655	4655	4655	0
519	20231102	104500	105176030	4655	4655	4655	4655	3
520	20231102	104400	105162065	4635	4635	4635	4635	0
521	20231102	104300	105162065	4635	4635	4635	4635	0
522	20231102	104200	105162065	4635	4635	4635	4635	0
523	20231102	104100	105162065	4635	4635	4635	4635	44
524	20231102	104000	104958125	4650	4650	4650	4650	0
525	20231102	103900	104958125	4650	4650	4650	4650	0
526	20231102	103800	104958125	4650	4650	4650	4650	0
527	20231102	103700	104958125	4650	4650	4650	4650	0
528	20231102	103600	104958125	4650	4650	4650	4650	0
529	20231102	103500	104958125	4650	4650	4650	4650	0
530	20231102	103400	104958125	4650	4650	4650	4650	107
531	20231102	103300	104460575	4650	4650	4650	4650	0
532	20231102	103200	104460575	4650	4650	4650	4650	0
533	20231102	103100	104460575	4650	4650	4650	4650	0
534	20231102	103000	104460575	4650	4650	4650	4650	0
535	20231102	102900	104460575	4650	4650	4650	4650	0
536	20231102	102800	104460575	4650	4650	4650	4650	0
537	20231102	102700	104460575	4650	4645	4650	4645	49
538	20231102	102600	104232760	4630	4640	4640	4630	200
539	20231102	102500	103306740	4645	4645	4645	4645	0
540	20231102	102400	103306740	4645	4645	4645	4645	0
541	20231102	102300	103306740	4645	4645	4645	4645	0
542	20231102	102200	103306740	4645	4645	4645	4645	0
543	20231102	102100	103306740	4645	4645	4645	4645	0
544	20231102	102000	103306740	4645	4645	4645	4645	0
545	20231102	101900	103306740	4645	4645	4645	4645	0
546	20231102	101800	103306740	4645	4645	4645	4645	0
547	20231102	101700	103306740	4645	4645	4645	4645	195
548	20231102	101600	102400965	4645	4650	4650	4645	2
549	20231102	101500	102391670	4645	4645	4645	4645	109
550	20231102	101400	101885365	4650	4650	4650	4650	1
551	20231102	101300	101880715	4650	4650	4650	4650	0
552	20231102	101200	101880715	4650	4650	4650	4650	14
553	20231102	101100	101815615	4650	4650	4650	4650	1
554	20231102	101000	101810965	4645	4645	4645	4645	0
555	20231102	100900	101810965	4645	4645	4645	4645	0
556	20231102	100800	101810965	4645	4645	4645	4645	1
557	20231102	100700	101806320	4650	4645	4650	4645	101
558	20231102	100600	101337170	4645	4620	4645	4620	2363
559	20231102	100500	90399950	4615	4615	4615	4615	30
560	20231102	100400	90261500	4620	4620	4620	4620	0
561	20231102	100300	90261500	4620	4620	4620	4620	0
562	20231102	100200	90261500	4620	4620	4620	4620	0
563	20231102	100100	90261500	4620	4620	4620	4620	0
564	20231102	100000	90261500	4620	4620	4620	4620	0
565	20231102	095900	90261500	4620	4620	4620	4620	0
566	20231102	095800	90261500	4620	4620	4620	4620	0
567	20231102	095700	90261500	4620	4620	4620	4620	0
568	20231102	095600	90261500	4620	4620	4620	4620	0
569	20231102	095500	90261500	4620	4620	4620	4620	50
570	20231102	095400	90030500	4620	4620	4620	4620	0
571	20231102	095300	90030500	4620	4620	4620	4620	0
572	20231102	095200	90030500	4620	4620	4620	4620	0
573	20231102	095100	90030500	4620	4620	4620	4620	0
574	20231102	095000	90030500	4620	4615	4620	4615	2
575	20231102	094900	90021265	4605	4605	4605	4605	10
576	20231102	094800	89975215	4605	4605	4605	4605	0
577	20231102	094700	89975215	4605	4605	4605	4605	0
578	20231102	094600	89975215	4605	4610	4615	4605	1092
579	20231102	094500	84942055	4605	4600	4605	4600	201
580	20231102	094400	84016455	4580	4580	4580	4580	0
581	20231102	094300	84016455	4580	4580	4580	4580	0
582	20231102	094200	84016455	4580	4580	4580	4580	0
583	20231102	094100	84016455	4580	4580	4580	4580	306
584	20231102	094000	82614975	4580	4580	4580	4580	0
585	20231102	093900	82614975	4580	4580	4580	4580	46
586	20231102	093800	82404295	4580	4580	4580	4580	0
587	20231102	093700	82404295	4580	4585	4585	4580	434
588	20231102	093600	80415525	4600	4600	4600	4600	0
589	20231102	093500	80415525	4600	4600	4600	4600	0
590	20231102	093400	80415525	4600	4585	4600	4585	566
591	20231102	093300	77812915	4585	4590	4590	4585	334
592	20231102	093200	76281025	4600	4605	4605	4600	140
593	20231102	093100	75636850	4605	4605	4605	4605	0
594	20231102	093000	75636850	4605	4605	4605	4605	4
595	20231102	092900	75618430	4605	4605	4605	4605	0
596	20231102	092800	75618430	4605	4600	4620	4600	251
597	20231102	092700	74458935	4600	4600	4600	4600	0
598	20231102	092600	74458935	4600	4600	4600	4600	22
599	20231102	092500	74357735	4605	4595	4605	4595	2697
600	20231102	092400	61958080	4595	4590	4595	4590	1022
601	20231102	092300	57262100	4590	4615	4615	4590	918
602	20231102	092200	53047490	4610	4590	4610	4570	5660
603	20231102	092100	26985220	4595	4595	4600	4595	201
604	20231102	092000	26061120	4590	4590	4595	4590	2205
605	20231102	091900	15939625	4590	4590	4590	4590	0
606	20231102	091800	15939625	4590	4585	4590	4585	53
607	20231102	091700	15696365	4580	4580	4580	4580	0
608	20231102	091600	15696365	4580	4580	4580	4580	92
609	20231102	091500	15275005	4580	4580	4580	4580	0
610	20231102	091400	15275005	4580	4580	4580	4580	0
611	20231102	091300	15275005	4580	4580	4580	4580	0
612	20231102	091200	15275005	4580	4580	4580	4580	0
613	20231102	091100	15275005	4580	4580	4580	4580	26
614	20231102	091000	15155925	4585	4585	4585	4585	4
615	20231102	090900	15137585	4550	4555	4555	4550	1170
616	20231102	090800	9813785	4580	4580	4580	4580	25
617	20231102	090700	9699285	4575	4560	4575	4560	922
618	20231102	090600	5494785	4560	4590	4590	4560	151
619	20231102	090500	4805205	4590	4585	4590	4585	183
620	20231102	090400	3965500	4585	4585	4585	4585	0
621	20231102	090300	3965500	4585	4580	4585	4580	3
622	20231102	090200	3951750	4575	4575	4575	4575	93
623	20231102	090100	3526275	4575	4575	4575	4575	1
624	20231102	090000	3521700	4550	4550	4550	4550	774