KissMeData/042500/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192400	108289455	3955	3955	3955	3955	702
3	20231102	192300	108289455	3955	3955	3955	3955	0
4	20231102	192200	108289455	3955	3955	3955	3955	0
5	20231102	192100	108289455	3955	3955	3955	3955	0
6	20231102	192000	108289455	3955	3955	3955	3955	0
7	20231102	191900	108289455	3955	3955	3955	3955	0
8	20231102	191800	108289455	3955	3955	3955	3955	0
9	20231102	191700	108289455	3955	3955	3955	3955	0
10	20231102	191600	108289455	3955	3955	3955	3955	0
11	20231102	191500	108289455	3955	3955	3955	3955	0
12	20231102	191400	108289455	3955	3955	3955	3955	0
13	20231102	191300	108289455	3955	3955	3955	3955	0
14	20231102	191200	108289455	3955	3955	3955	3955	0
15	20231102	191100	108289455	3955	3955	3955	3955	0
16	20231102	191000	108289455	3955	3955	3955	3955	0
17	20231102	190900	108289455	3955	3955	3955	3955	0
18	20231102	190800	108289455	3955	3955	3955	3955	0
19	20231102	190700	108289455	3955	3955	3955	3955	0
20	20231102	190600	108289455	3955	3955	3955	3955	0
21	20231102	190500	108289455	3955	3955	3955	3955	0
22	20231102	190400	108289455	3955	3955	3955	3955	0
23	20231102	190300	108289455	3955	3955	3955	3955	0
24	20231102	190200	108289455	3955	3955	3955	3955	0
25	20231102	190100	108289455	3955	3955	3955	3955	0
26	20231102	190000	108289455	3955	3955	3955	3955	0
27	20231102	185900	108289455	3955	3955	3955	3955	0
28	20231102	185800	108289455	3955	3955	3955	3955	0
29	20231102	185700	108289455	3955	3955	3955	3955	0
30	20231102	185600	108289455	3955	3955	3955	3955	0
31	20231102	185500	108289455	3955	3955	3955	3955	0
32	20231102	185400	108289455	3955	3955	3955	3955	702
33	20231102	185300	108289455	3955	3955	3955	3955	0
34	20231102	185200	108289455	3955	3955	3955	3955	0
35	20231102	185100	108289455	3955	3955	3955	3955	0
36	20231102	185000	108289455	3955	3955	3955	3955	0
37	20231102	184900	108289455	3955	3955	3955	3955	0
38	20231102	184800	108289455	3955	3955	3955	3955	0
39	20231102	184700	108289455	3955	3955	3955	3955	0
40	20231102	184600	108289455	3955	3955	3955	3955	0
41	20231102	184500	108289455	3955	3955	3955	3955	0
42	20231102	184400	108289455	3955	3955	3955	3955	0
43	20231102	184300	108289455	3955	3955	3955	3955	0
44	20231102	184200	108289455	3955	3955	3955	3955	0
45	20231102	184100	108289455	3955	3955	3955	3955	0
46	20231102	184000	108289455	3955	3955	3955	3955	0
47	20231102	183900	108289455	3955	3955	3955	3955	0
48	20231102	183800	108289455	3955	3955	3955	3955	0
49	20231102	183700	108289455	3955	3955	3955	3955	0
50	20231102	183600	108289455	3955	3955	3955	3955	0
51	20231102	183500	108289455	3955	3955	3955	3955	0
52	20231102	183400	108289455	3955	3955	3955	3955	0
53	20231102	183300	108289455	3955	3955	3955	3955	0
54	20231102	183200	108289455	3955	3955	3955	3955	0
55	20231102	183100	108289455	3955	3955	3955	3955	0
56	20231102	183000	108289455	3955	3955	3955	3955	0
57	20231102	182900	108289455	3955	3955	3955	3955	0
58	20231102	182800	108289455	3955	3955	3955	3955	0
59	20231102	182700	108289455	3955	3955	3955	3955	0
60	20231102	182600	108289455	3955	3955	3955	3955	0
61	20231102	182500	108289455	3955	3955	3955	3955	0
62	20231102	182400	108289455	3955	3955	3955	3955	702
63	20231102	182300	108289455	3955	3955	3955	3955	0
64	20231102	182200	108289455	3955	3955	3955	3955	0
65	20231102	182100	108289455	3955	3955	3955	3955	0
66	20231102	182000	108289455	3955	3955	3955	3955	0
67	20231102	181900	108289455	3955	3955	3955	3955	0
68	20231102	181800	108289455	3955	3955	3955	3955	0
69	20231102	181700	108289455	3955	3955	3955	3955	0
70	20231102	181600	108289455	3955	3955	3955	3955	0
71	20231102	181500	108289455	3955	3955	3955	3955	0
72	20231102	181400	108289455	3955	3955	3955	3955	0
73	20231102	181300	108289455	3955	3955	3955	3955	0
74	20231102	181200	108289455	3955	3955	3955	3955	0
75	20231102	181100	108289455	3955	3955	3955	3955	0
76	20231102	181000	108289455	3955	3955	3955	3955	0
77	20231102	180900	108289455	3955	3955	3955	3955	0
78	20231102	180800	108289455	3955	3955	3955	3955	0
79	20231102	180700	108289455	3955	3955	3955	3955	0
80	20231102	180600	108289455	3955	3955	3955	3955	0
81	20231102	180500	108289455	3955	3955	3955	3955	0
82	20231102	180400	108289455	3955	3955	3955	3955	0
83	20231102	180300	108289455	3955	3955	3955	3955	0
84	20231102	180200	108289455	3955	3955	3955	3955	0
85	20231102	180100	108289455	3955	3955	3955	3955	0
86	20231102	180000	108289455	3955	3955	3955	3955	0
87	20231102	175900	108289455	3955	3955	3955	3955	0
88	20231102	175800	108289455	3955	3955	3955	3955	0
89	20231102	175700	108289455	3955	3955	3955	3955	0
90	20231102	175600	108289455	3955	3955	3955	3955	0
91	20231102	175500	108289455	3955	3955	3955	3955	0
92	20231102	175400	108289455	3955	3955	3955	3955	702
93	20231102	175300	108289455	3955	3955	3955	3955	0
94	20231102	175200	108289455	3955	3955	3955	3955	0
95	20231102	175100	108289455	3955	3955	3955	3955	0
96	20231102	175000	108289455	3955	3955	3955	3955	0
97	20231102	174900	108289455	3955	3955	3955	3955	0
98	20231102	174800	108289455	3955	3955	3955	3955	0
99	20231102	174700	108289455	3955	3955	3955	3955	0
100	20231102	174600	108289455	3955	3955	3955	3955	0
101	20231102	174500	108289455	3955	3955	3955	3955	0
102	20231102	174400	108289455	3955	3955	3955	3955	0
103	20231102	174300	108289455	3955	3955	3955	3955	0
104	20231102	174200	108289455	3955	3955	3955	3955	0
105	20231102	174100	108289455	3955	3955	3955	3955	0
106	20231102	174000	108289455	3955	3955	3955	3955	0
107	20231102	173900	108289455	3955	3955	3955	3955	0
108	20231102	173800	108289455	3955	3955	3955	3955	0
109	20231102	173700	108289455	3955	3955	3955	3955	0
110	20231102	173600	108289455	3955	3955	3955	3955	0
111	20231102	173500	108289455	3955	3955	3955	3955	0
112	20231102	173400	108289455	3955	3955	3955	3955	0
113	20231102	173300	108289455	3955	3955	3955	3955	0
114	20231102	173200	108289455	3955	3955	3955	3955	0
115	20231102	173100	108289455	3955	3955	3955	3955	0
116	20231102	173000	108289455	3955	3955	3955	3955	0
117	20231102	172900	108289455	3955	3955	3955	3955	0
118	20231102	172800	108289455	3955	3955	3955	3955	0
119	20231102	172700	108289455	3955	3955	3955	3955	0
120	20231102	172600	108289455	3955	3955	3955	3955	0
121	20231102	172500	108289455	3955	3955	3955	3955	0
122	20231102	172400	108289455	3955	3955	3955	3955	702
123	20231102	172300	108289455	3955	3955	3955	3955	0
124	20231102	172200	108289455	3955	3955	3955	3955	0
125	20231102	172100	108289455	3955	3955	3955	3955	0
126	20231102	172000	108289455	3955	3955	3955	3955	0
127	20231102	171900	108289455	3955	3955	3955	3955	0
128	20231102	171800	108289455	3955	3955	3955	3955	0
129	20231102	171700	108289455	3955	3955	3955	3955	0
130	20231102	171600	108289455	3955	3955	3955	3955	0
131	20231102	171500	108289455	3955	3955	3955	3955	0
132	20231102	171400	108289455	3955	3955	3955	3955	0
133	20231102	171300	108289455	3955	3955	3955	3955	0
134	20231102	171200	108289455	3955	3955	3955	3955	0
135	20231102	171100	108289455	3955	3955	3955	3955	0
136	20231102	171000	108289455	3955	3955	3955	3955	0
137	20231102	170900	108289455	3955	3955	3955	3955	0
138	20231102	170800	108289455	3955	3955	3955	3955	0
139	20231102	170700	108289455	3955	3955	3955	3955	0
140	20231102	170600	108289455	3955	3955	3955	3955	0
141	20231102	170500	108289455	3955	3955	3955	3955	0
142	20231102	170400	108289455	3955	3955	3955	3955	0
143	20231102	170300	108289455	3955	3955	3955	3955	0
144	20231102	170200	108289455	3955	3955	3955	3955	0
145	20231102	170100	108289455	3955	3955	3955	3955	0
146	20231102	170000	108289455	3955	3955	3955	3955	0
147	20231102	165900	108289455	3955	3955	3955	3955	0
148	20231102	165800	108289455	3955	3955	3955	3955	0
149	20231102	165700	108289455	3955	3955	3955	3955	0
150	20231102	165600	108289455	3955	3955	3955	3955	0
151	20231102	165500	108289455	3955	3955	3955	3955	0
152	20231102	165400	108289455	3955	3955	3955	3955	702
153	20231102	165300	108289455	3955	3955	3955	3955	0
154	20231102	165200	108289455	3955	3955	3955	3955	0
155	20231102	165100	108289455	3955	3955	3955	3955	0
156	20231102	165000	108289455	3955	3955	3955	3955	0
157	20231102	164900	108289455	3955	3955	3955	3955	0
158	20231102	164800	108289455	3955	3955	3955	3955	0
159	20231102	164700	108289455	3955	3955	3955	3955	0
160	20231102	164600	108289455	3955	3955	3955	3955	0
161	20231102	164500	108289455	3955	3955	3955	3955	0
162	20231102	164400	108289455	3955	3955	3955	3955	0
163	20231102	164300	108289455	3955	3955	3955	3955	0
164	20231102	164200	108289455	3955	3955	3955	3955	0
165	20231102	164100	108289455	3955	3955	3955	3955	0
166	20231102	164000	108289455	3955	3955	3955	3955	0
167	20231102	163900	108289455	3955	3955	3955	3955	0
168	20231102	163800	108289455	3955	3955	3955	3955	0
169	20231102	163700	108289455	3955	3955	3955	3955	0
170	20231102	163600	108289455	3955	3955	3955	3955	0
171	20231102	163500	108289455	3955	3955	3955	3955	0
172	20231102	163400	108289455	3955	3955	3955	3955	0
173	20231102	163300	108289455	3955	3955	3955	3955	0
174	20231102	163200	108289455	3955	3955	3955	3955	0
175	20231102	163100	108289455	3955	3955	3955	3955	0
176	20231102	163000	108289455	3955	3955	3955	3955	0
177	20231102	162900	108289455	3955	3955	3955	3955	0
178	20231102	162800	108289455	3955	3955	3955	3955	0
179	20231102	162700	108289455	3955	3955	3955	3955	0
180	20231102	162600	108289455	3955	3955	3955	3955	0
181	20231102	162500	108289455	3955	3955	3955	3955	0
182	20231102	162400	108289455	3955	3955	3955	3955	702
183	20231102	162300	108289455	3955	3955	3955	3955	0
184	20231102	162200	108289455	3955	3955	3955	3955	0
185	20231102	162100	108289455	3955	3955	3955	3955	0
186	20231102	162000	108289455	3955	3955	3955	3955	0
187	20231102	161900	108289455	3955	3955	3955	3955	0
188	20231102	161800	108289455	3955	3955	3955	3955	0
189	20231102	161700	108289455	3955	3955	3955	3955	0
190	20231102	161600	108289455	3955	3955	3955	3955	0
191	20231102	161500	108289455	3955	3955	3955	3955	0
192	20231102	161400	108289455	3955	3955	3955	3955	0
193	20231102	161300	108289455	3955	3955	3955	3955	0
194	20231102	161200	108289455	3955	3955	3955	3955	0
195	20231102	161100	108289455	3955	3955	3955	3955	0
196	20231102	161000	108289455	3955	3955	3955	3955	0
197	20231102	160900	108289455	3955	3955	3955	3955	0
198	20231102	160800	108289455	3955	3955	3955	3955	0
199	20231102	160700	108289455	3955	3955	3955	3955	0
200	20231102	160600	108289455	3955	3955	3955	3955	0
201	20231102	160500	108289455	3955	3955	3955	3955	0
202	20231102	160400	108289455	3955	3955	3955	3955	0
203	20231102	160300	108289455	3955	3955	3955	3955	0
204	20231102	160200	108289455	3955	3955	3955	3955	0
205	20231102	160100	108289455	3955	3955	3955	3955	0
206	20231102	160000	108289455	3955	3955	3955	3955	0
207	20231102	155900	108289455	3955	3955	3955	3955	0
208	20231102	155800	108289455	3955	3955	3955	3955	0
209	20231102	155700	108289455	3955	3955	3955	3955	0
210	20231102	155600	108289455	3955	3955	3955	3955	0
211	20231102	155500	108289455	3955	3955	3955	3955	0
212	20231102	155400	108289455	3955	3955	3955	3955	702
213	20231102	155300	108289455	3955	3955	3955	3955	0
214	20231102	155200	108289455	3955	3955	3955	3955	0
215	20231102	155100	108289455	3955	3955	3955	3955	0
216	20231102	155000	108289455	3955	3955	3955	3955	0
217	20231102	154900	108289455	3955	3955	3955	3955	0
218	20231102	154800	108289455	3955	3955	3955	3955	0
219	20231102	154700	108289455	3955	3955	3955	3955	0
220	20231102	154600	108289455	3955	3955	3955	3955	0
221	20231102	154500	108289455	3955	3955	3955	3955	0
222	20231102	154400	108289455	3955	3955	3955	3955	0
223	20231102	154300	108289455	3955	3955	3955	3955	0
224	20231102	154200	108289455	3955	3955	3955	3955	0
225	20231102	154100	108289455	3955	3955	3955	3955	0
226	20231102	154000	108289455	3955	3955	3955	3955	0
227	20231102	153900	108289455	3955	3955	3955	3955	0
228	20231102	153800	108289455	3955	3955	3955	3955	0
229	20231102	153700	108289455	3955	3955	3955	3955	0
230	20231102	153600	108289455	3955	3955	3955	3955	0
231	20231102	153500	108289455	3955	3955	3955	3955	0
232	20231102	153400	108289455	3955	3955	3955	3955	0
233	20231102	153300	108289455	3955	3955	3955	3955	0
234	20231102	153200	108289455	3955	3955	3955	3955	0
235	20231102	153100	108289455	3955	3955	3955	3955	0
236	20231102	153000	108289455	3955	3955	3955	3955	702
237	20231102	152900	105513045	3960	3960	3960	3960	0
238	20231102	152800	105513045	3960	3960	3960	3960	0
239	20231102	152700	105513045	3960	3960	3960	3960	0
240	20231102	152600	105513045	3960	3960	3960	3960	0
241	20231102	152500	105513045	3960	3960	3960	3960	0
242	20231102	152400	105513045	3960	3960	3960	3960	0
243	20231102	152300	105513045	3960	3960	3960	3960	0
244	20231102	152200	105513045	3960	3960	3960	3960	0
245	20231102	152100	105513045	3960	3960	3960	3960	0
246	20231102	152000	105513045	3960	3960	3960	3960	0
247	20231102	151900	105513045	3960	3960	3960	3960	35
248	20231102	151800	105374445	3960	3960	3960	3960	2
249	20231102	151700	105366525	3970	3970	3970	3970	0
250	20231102	151600	105366525	3970	3970	3970	3970	0
251	20231102	151500	105366525	3970	3970	3970	3970	0
252	20231102	151400	105366525	3970	3970	3970	3970	0
253	20231102	151300	105366525	3970	3960	3970	3960	336
254	20231102	151200	104035945	3970	3970	3970	3970	0
255	20231102	151100	104035945	3970	3970	3970	3970	0
256	20231102	151000	104035945	3970	3960	3970	3960	115
257	20231102	150900	103579620	3965	3965	3965	3965	0
258	20231102	150800	103579620	3965	3965	3965	3965	0
259	20231102	150700	103579620	3965	3965	3965	3965	0
260	20231102	150600	103579620	3965	3965	3965	3965	0
261	20231102	150500	103579620	3965	3960	3970	3960	33
262	20231102	150400	103448820	3960	3955	3960	3955	117
263	20231102	150300	102985685	3960	3960	3960	3955	260
264	20231102	150200	101957085	3955	3960	3960	3955	296
265	20231102	150100	100786370	3960	3960	3960	3960	15
266	20231102	150000	100726970	3955	3955	3955	3955	3
267	20231102	145900	100715105	3960	3955	3960	3955	21
268	20231102	145800	100632045	3960	3960	3960	3960	0
269	20231102	145700	100632045	3960	3960	3960	3960	0
270	20231102	145600	100632045	3960	3960	3960	3960	1
271	20231102	145500	100628085	3960	3960	3960	3960	0
272	20231102	145400	100628085	3960	3960	3960	3960	1
273	20231102	145300	100624125	3955	3955	3955	3955	0
274	20231102	145200	100624125	3955	3955	3955	3955	1
275	20231102	145100	100620170	3950	3950	3950	3950	84
276	20231102	145000	100288370	3960	3960	3960	3960	0
277	20231102	144900	100288370	3960	3960	3960	3960	0
278	20231102	144800	100288370	3960	3960	3960	3960	0
279	20231102	144700	100288370	3960	3960	3960	3960	0
280	20231102	144600	100288370	3960	3955	3960	3955	19
281	20231102	144500	100213140	3955	3955	3955	3955	1
282	20231102	144400	100209185	3950	3950	3950	3950	0
283	20231102	144300	100209185	3950	3950	3950	3950	88
284	20231102	144200	99861585	3950	3950	3950	3950	12
285	20231102	144100	99814185	3960	3960	3960	3960	0
286	20231102	144000	99814185	3960	3960	3960	3960	8
287	20231102	143900	99782505	3960	3955	3960	3955	3
288	20231102	143800	99770635	3955	3955	3955	3955	0
289	20231102	143700	99770635	3955	3955	3955	3955	8
290	20231102	143600	99738995	3945	3950	3950	3945	400
291	20231102	143500	98160935	3960	3960	3960	3960	0
292	20231102	143400	98160935	3960	3955	3960	3955	40
293	20231102	143300	98002555	3955	3950	3955	3950	18
294	20231102	143200	97931450	3950	3950	3950	3950	21
295	20231102	143100	97848500	3955	3955	3955	3955	0
296	20231102	143000	97848500	3955	3955	3955	3955	1
297	20231102	142900	97844545	3950	3955	3955	3950	152
298	20231102	142800	97244130	3955	3955	3955	3955	0
299	20231102	142700	97244130	3955	3955	3955	3955	0
300	20231102	142600	97244130	3955	3955	3955	3955	0
301	20231102	142500	97244130	3955	3955	3955	3955	1
302	20231102	142400	97240175	3945	3945	3945	3945	0
303	20231102	142300	97240175	3945	3945	3945	3945	0
304	20231102	142200	97240175	3945	3955	3960	3945	106
305	20231102	142100	96821485	3955	3955	3955	3955	175
306	20231102	142000	96129360	3950	3950	3950	3950	0
307	20231102	141900	96129360	3950	3950	3950	3950	0
308	20231102	141800	96129360	3950	3955	3955	3950	5
309	20231102	141700	96109605	3950	3945	3950	3945	8
310	20231102	141600	96078025	3945	3945	3945	3945	110
311	20231102	141500	95644075	3955	3955	3955	3955	0
312	20231102	141400	95644075	3955	3950	3955	3950	68
313	20231102	141300	95375445	3950	3950	3950	3950	10
314	20231102	141200	95335945	3950	3950	3950	3950	0
315	20231102	141100	95335945	3950	3950	3950	3950	928
316	20231102	141000	91670345	3950	3950	3950	3950	0
317	20231102	140900	91670345	3950	3950	3950	3950	0
318	20231102	140800	91670345	3950	3950	3950	3950	61
319	20231102	140700	91429395	3950	3955	3955	3950	464
320	20231102	140600	89596590	3955	3955	3955	3955	27
321	20231102	140500	89489805	3960	3960	3960	3960	0
322	20231102	140400	89489805	3960	3960	3960	3960	0
323	20231102	140300	89489805	3960	3960	3960	3960	0
324	20231102	140200	89489805	3960	3960	3960	3960	0
325	20231102	140100	89489805	3960	3960	3960	3960	0
326	20231102	140000	89489805	3960	3960	3960	3960	0
327	20231102	135900	89489805	3960	3960	3960	3960	0
328	20231102	135800	89489805	3960	3960	3960	3960	1
329	20231102	135700	89485845	3950	3950	3950	3950	10
330	20231102	135600	89446345	3960	3950	3960	3950	31
331	20231102	135500	89323885	3960	3960	3960	3960	0
332	20231102	135400	89323885	3960	3960	3960	3960	0
333	20231102	135300	89323885	3960	3960	3960	3960	0
334	20231102	135200	89323885	3960	3960	3960	3960	1
335	20231102	135100	89319925	3950	3950	3950	3950	0
336	20231102	135000	89319925	3950	3950	3950	3950	0
337	20231102	134900	89319925	3950	3950	3950	3950	258
338	20231102	134800	88300825	3950	3950	3950	3950	0
339	20231102	134700	88300825	3950	3955	3955	3950	505
340	20231102	134600	86305965	3965	3965	3965	3965	0
341	20231102	134500	86305965	3965	3965	3965	3965	0
342	20231102	134400	86305965	3965	3965	3965	3965	0
343	20231102	134300	86305965	3965	3965	3965	3965	0
344	20231102	134200	86305965	3965	3970	3970	3965	26
345	20231102	134100	86202825	3970	3970	3970	3970	0
346	20231102	134000	86202825	3970	3970	3970	3970	0
347	20231102	133900	86202825	3970	3970	3970	3970	0
348	20231102	133800	86202825	3970	3970	3970	3970	0
349	20231102	133700	86202825	3970	3970	3970	3970	1
350	20231102	133600	86198855	3965	3965	3965	3965	0
351	20231102	133500	86198855	3965	3965	3965	3965	443
352	20231102	133400	84442360	3970	3970	3970	3970	0
353	20231102	133300	84442360	3970	3965	3970	3965	17
354	20231102	133200	84374950	3965	3960	3965	3955	229
355	20231102	133100	83468960	3965	3965	3965	3965	0
356	20231102	133000	83468960	3965	3965	3965	3965	0
357	20231102	132900	83468960	3965	3965	3965	3965	2
358	20231102	132800	83461030	3965	3965	3965	3965	2
359	20231102	132700	83453100	3965	3965	3965	3965	18
360	20231102	132600	83381730	3965	3965	3965	3965	3
361	20231102	132500	83369835	3965	3965	3965	3965	75
362	20231102	132400	83072460	3965	3965	3965	3965	0
363	20231102	132300	83072460	3965	3965	3965	3965	0
364	20231102	132200	83072460	3965	3965	3965	3965	0
365	20231102	132100	83072460	3965	3965	3965	3965	0
366	20231102	132000	83072460	3965	3965	3965	3965	79
367	20231102	131900	82759225	3965	3965	3965	3965	2
368	20231102	131800	82751295	3965	3965	3965	3965	0
369	20231102	131700	82751295	3965	3965	3965	3965	0
370	20231102	131600	82751295	3965	3965	3965	3965	8
371	20231102	131500	82719575	3965	3965	3965	3965	0
372	20231102	131400	82719575	3965	3965	3965	3965	11
373	20231102	131300	82675960	3965	3965	3965	3965	0
374	20231102	131200	82675960	3965	3965	3965	3965	0
375	20231102	131100	82675960	3965	3965	3965	3965	0
376	20231102	131000	82675960	3965	3965	3965	3965	0
377	20231102	130900	82675960	3965	3965	3965	3965	0
378	20231102	130800	82675960	3965	3965	3965	3965	0
379	20231102	130700	82675960	3965	3965	3965	3965	0
380	20231102	130600	82675960	3965	3965	3965	3965	0
381	20231102	130500	82675960	3965	3965	3965	3965	0
382	20231102	130400	82675960	3965	3965	3965	3965	1
383	20231102	130300	82671995	3950	3950	3950	3950	0
384	20231102	130200	82671995	3950	3950	3950	3950	37
385	20231102	130100	82525845	3950	3960	3960	3950	16
386	20231102	130000	82462515	3965	3965	3965	3965	0
387	20231102	125900	82462515	3965	3965	3965	3965	0
388	20231102	125800	82462515	3965	3965	3965	3965	0
389	20231102	125700	82462515	3965	3965	3965	3965	4
390	20231102	125600	82446655	3970	3970	3970	3970	0
391	20231102	125500	82446655	3970	3965	3970	3965	3000
392	20231102	125400	70539185	3965	3965	3965	3965	0
393	20231102	125300	70539185	3965	3965	3965	3965	0
394	20231102	125200	70539185	3965	3965	3965	3965	0
395	20231102	125100	70539185	3965	3965	3965	3965	0
396	20231102	125000	70539185	3965	3965	3965	3965	2
397	20231102	124900	70531255	3965	3965	3965	3965	0
398	20231102	124800	70531255	3965	3965	3965	3965	0
399	20231102	124700	70531255	3965	3965	3965	3965	0
400	20231102	124600	70531255	3965	3965	3965	3965	0
401	20231102	124500	70531255	3965	3965	3965	3965	0
402	20231102	124400	70531255	3965	3965	3965	3965	0
403	20231102	124300	70531255	3965	3965	3965	3965	0
404	20231102	124200	70531255	3965	3965	3965	3965	0
405	20231102	124100	70531255	3965	3965	3965	3965	0
406	20231102	124000	70531255	3965	3965	3965	3965	1
407	20231102	123900	70527290	3960	3960	3960	3960	0
408	20231102	123800	70527290	3960	3960	3960	3960	143
409	20231102	123700	69961010	3960	3960	3960	3960	0
410	20231102	123600	69961010	3960	3960	3960	3960	0
411	20231102	123500	69961010	3960	3950	3960	3950	358
412	20231102	123400	68544080	3945	3945	3945	3945	102
413	20231102	123300	68141690	3945	3945	3945	3945	0
414	20231102	123200	68141690	3945	3945	3945	3945	0
415	20231102	123100	68141690	3945	3945	3945	3945	30
416	20231102	123000	68023340	3945	3945	3945	3945	126
417	20231102	122900	67526270	3955	3955	3955	3955	0
418	20231102	122800	67526270	3955	3955	3955	3955	0
419	20231102	122700	67526270	3955	3955	3955	3955	0
420	20231102	122600	67526270	3955	3955	3955	3955	0
421	20231102	122500	67526270	3955	3955	3955	3955	0
422	20231102	122400	67526270	3955	3955	3955	3955	0
423	20231102	122300	67526270	3955	3955	3955	3955	0
424	20231102	122200	67526270	3955	3955	3955	3955	0
425	20231102	122100	67526270	3955	3955	3955	3955	0
426	20231102	122000	67526270	3955	3955	3955	3955	0
427	20231102	121900	67526270	3955	3955	3955	3955	0
428	20231102	121800	67526270	3955	3955	3955	3955	0
429	20231102	121700	67526270	3955	3955	3955	3955	0
430	20231102	121600	67526270	3955	3955	3955	3955	0
431	20231102	121500	67526270	3955	3955	3955	3955	0
432	20231102	121400	67526270	3955	3955	3955	3955	0
433	20231102	121300	67526270	3955	3955	3955	3955	0
434	20231102	121200	67526270	3955	3940	3955	3935	6
435	20231102	121100	67502630	3960	3960	3960	3960	0
436	20231102	121000	67502630	3960	3960	3960	3960	0
437	20231102	120900	67502630	3960	3960	3960	3960	0
438	20231102	120800	67502630	3960	3960	3960	3960	0
439	20231102	120700	67502630	3960	3960	3960	3960	0
440	20231102	120600	67502630	3960	3960	3960	3960	0
441	20231102	120500	67502630	3960	3960	3960	3960	0
442	20231102	120400	67502630	3960	3960	3960	3960	0
443	20231102	120300	67502630	3960	3960	3960	3960	0
444	20231102	120200	67502630	3960	3960	3960	3960	0
445	20231102	120100	67502630	3960	3960	3960	3960	5
446	20231102	120000	67482830	3960	3960	3960	3960	0
447	20231102	115900	67482830	3960	3960	3960	3960	0
448	20231102	115800	67482830	3960	3960	3960	3960	0
449	20231102	115700	67482830	3960	3960	3960	3960	0
450	20231102	115600	67482830	3960	3960	3960	3960	0
451	20231102	115500	67482830	3960	3935	3960	3935	2
452	20231102	115400	67474935	3960	3960	3960	3960	1
453	20231102	115300	67470975	3960	3960	3960	3960	0
454	20231102	115200	67470975	3960	3960	3960	3960	0
455	20231102	115100	67470975	3960	3960	3960	3960	0
456	20231102	115000	67470975	3960	3935	3960	3935	11
457	20231102	114900	67427665	3945	3945	3945	3945	0
458	20231102	114800	67427665	3945	3945	3945	3945	0
459	20231102	114700	67427665	3945	3945	3945	3945	0
460	20231102	114600	67427665	3945	3935	3945	3930	298
461	20231102	114500	66255125	3950	3950	3950	3950	0
462	20231102	114400	66255125	3950	3950	3950	3950	7
463	20231102	114300	66227475	3950	3950	3950	3950	0
464	20231102	114200	66227475	3950	3950	3950	3950	0
465	20231102	114100	66227475	3950	3950	3950	3950	0
466	20231102	114000	66227475	3950	3950	3950	3950	1
467	20231102	113900	66223525	3950	3950	3950	3950	0
468	20231102	113800	66223525	3950	3950	3950	3950	0
469	20231102	113700	66223525	3950	3950	3950	3950	12
470	20231102	113600	66176125	3950	3950	3950	3950	0
471	20231102	113500	66176125	3950	3950	3950	3950	10
472	20231102	113400	66136625	3945	3945	3945	3945	0
473	20231102	113300	66136625	3945	3945	3945	3945	0
474	20231102	113200	66136625	3945	3945	3945	3945	0
475	20231102	113100	66136625	3945	3945	3945	3945	0
476	20231102	113000	66136625	3945	3945	3945	3945	14
477	20231102	112900	66081395	3945	3945	3945	3945	0
478	20231102	112800	66081395	3945	3945	3945	3945	2
479	20231102	112700	66073505	3935	3935	3935	3935	0
480	20231102	112600	66073505	3935	3935	3935	3935	0
481	20231102	112500	66073505	3935	3935	3935	3935	0
482	20231102	112400	66073505	3935	3935	3935	3935	1
483	20231102	112300	66069570	3935	3935	3935	3935	1
484	20231102	112200	66065635	3950	3950	3950	3950	0
485	20231102	112100	66065635	3950	3950	3950	3950	0
486	20231102	112000	66065635	3950	3950	3950	3950	0
487	20231102	111900	66065635	3950	3950	3950	3950	0
488	20231102	111800	66065635	3950	3950	3950	3950	0
489	20231102	111700	66065635	3950	3950	3950	3950	10
490	20231102	111600	66026135	3950	3950	3950	3950	0
491	20231102	111500	66026135	3950	3950	3950	3950	0
492	20231102	111400	66026135	3950	3930	3950	3930	6
493	20231102	111300	66002535	3930	3935	3935	3930	820
494	20231102	111200	62779205	3950	3950	3950	3950	0
495	20231102	111100	62779205	3950	3935	3950	3935	2
496	20231102	111000	62771320	3935	3950	3950	3935	701
497	20231102	110900	60012870	3935	3935	3935	3935	10
498	20231102	110800	59973520	3950	3950	3950	3950	0
499	20231102	110700	59973520	3950	3950	3950	3950	0
500	20231102	110600	59973520	3950	3950	3950	3950	0
501	20231102	110500	59973520	3950	3950	3950	3950	0
502	20231102	110400	59973520	3950	3950	3950	3950	0
503	20231102	110300	59973520	3950	3950	3950	3950	0
504	20231102	110200	59973520	3950	3950	3950	3950	1
505	20231102	110100	59969570	3935	3935	3935	3935	20
506	20231102	110000	59890870	3950	3950	3950	3950	0
507	20231102	105900	59890870	3950	3950	3950	3950	0
508	20231102	105800	59890870	3950	3950	3950	3950	2
509	20231102	105700	59882970	3935	3935	3935	3935	118
510	20231102	105600	59418640	3935	3935	3935	3935	0
511	20231102	105500	59418640	3935	3935	3935	3935	1
512	20231102	105400	59414705	3950	3950	3950	3950	0
513	20231102	105300	59414705	3950	3950	3950	3950	5
514	20231102	105200	59394955	3935	3935	3935	3935	0
515	20231102	105100	59394955	3935	3930	3935	3930	34
516	20231102	105000	59261170	3935	3935	3935	3935	0
517	20231102	104900	59261170	3935	3935	3935	3935	3
518	20231102	104800	59249365	3950	3950	3950	3950	0
519	20231102	104700	59249365	3950	3950	3950	3950	10
520	20231102	104600	59209865	3950	3950	3950	3950	0
521	20231102	104500	59209865	3950	3950	3950	3950	0
522	20231102	104400	59209865	3950	3950	3950	3950	1
523	20231102	104300	59205915	3950	3950	3950	3950	1
524	20231102	104200	59201965	3930	3930	3930	3930	0
525	20231102	104100	59201965	3930	3930	3930	3930	0
526	20231102	104000	59201965	3930	3930	3930	3930	0
527	20231102	103900	59201965	3930	3945	3945	3930	975
528	20231102	103800	55358665	3950	3955	3955	3950	12
529	20231102	103700	55311220	3960	3955	3960	3955	1227
530	20231102	103600	50458235	3930	3940	3940	3930	196
531	20231102	103500	49686865	3965	3965	3965	3965	0
532	20231102	103400	49686865	3965	3965	3965	3965	0
533	20231102	103300	49686865	3965	3965	3965	3965	0
534	20231102	103200	49686865	3965	3965	3965	3965	4
535	20231102	103100	49671005	3965	3965	3965	3965	0
536	20231102	103000	49671005	3965	3960	3965	3960	2
537	20231102	102900	49663080	3965	3960	3965	3960	2
538	20231102	102800	49655155	3965	3965	3965	3965	33
539	20231102	102700	49524310	3965	3965	3965	3965	0
540	20231102	102600	49524310	3965	3965	3965	3965	0
541	20231102	102500	49524310	3965	3965	3965	3965	0
542	20231102	102400	49524310	3965	3965	3965	3965	25
543	20231102	102300	49425185	3965	3965	3965	3965	0
544	20231102	102200	49425185	3965	3965	3965	3965	0
545	20231102	102100	49425185	3965	3965	3965	3965	8
546	20231102	102000	49393465	3965	3965	3965	3965	0
547	20231102	101900	49393465	3965	3965	3965	3965	0
548	20231102	101800	49393465	3965	3965	3965	3965	0
549	20231102	101700	49393465	3965	3965	3965	3965	0
550	20231102	101600	49393465	3965	3965	3965	3965	7
551	20231102	101500	49365710	3965	3965	3965	3965	0
552	20231102	101400	49365710	3965	3965	3965	3965	0
553	20231102	101300	49365710	3965	3965	3965	3965	0
554	20231102	101200	49365710	3965	3965	3965	3965	0
555	20231102	101100	49365710	3965	3960	3965	3960	4
556	20231102	101000	49349865	3965	3965	3965	3965	0
557	20231102	100900	49349865	3965	3960	3965	3960	101
558	20231102	100800	48949900	3960	3960	3960	3960	0
559	20231102	100700	48949900	3960	3950	3960	3950	27
560	20231102	100600	48843115	3950	3950	3950	3940	63
561	20231102	100500	48594865	3955	3950	3955	3940	58
562	20231102	100400	48366045	3945	3940	3945	3940	80
563	20231102	100300	48050745	3940	3940	3940	3940	0
564	20231102	100200	48050745	3940	3935	3940	3935	92
565	20231102	100100	47688675	3935	3935	3935	3935	1
566	20231102	100000	47684740	3935	3935	3935	3935	5
567	20231102	095900	47665065	3935	3935	3935	3935	1
568	20231102	095800	47661130	3925	3925	3925	3925	39
569	20231102	095700	47508055	3935	3935	3935	3935	0
570	20231102	095600	47508055	3935	3935	3935	3935	0
571	20231102	095500	47508055	3935	3935	3935	3935	0
572	20231102	095400	47508055	3935	3935	3935	3935	0
573	20231102	095300	47508055	3935	3935	3935	3935	0
574	20231102	095200	47508055	3935	3935	3935	3935	0
575	20231102	095100	47508055	3935	3930	3935	3925	494
576	20231102	095000	45569040	3925	3925	3925	3925	0
577	20231102	094900	45569040	3925	3935	3935	3925	1769
578	20231102	094800	38615990	3940	3940	3940	3935	217
579	20231102	094700	37761635	3940	3940	3940	3940	0
580	20231102	094600	37761635	3940	3940	3940	3940	0
581	20231102	094500	37761635	3940	3940	3940	3940	108
582	20231102	094400	37336115	3940	3950	3950	3940	501
583	20231102	094300	35362165	3940	3945	3945	3940	160
584	20231102	094200	34731690	3945	3950	3950	3945	50
585	20231102	094100	34534415	3950	3950	3950	3950	12
586	20231102	094000	34487015	3950	3950	3950	3950	1
587	20231102	093900	34483065	3950	3945	3950	3945	106
588	20231102	093800	34064890	3945	3945	3945	3945	0
589	20231102	093700	34064890	3945	3945	3945	3945	56
590	20231102	093600	33843970	3955	3955	3955	3955	93
591	20231102	093500	33476155	3950	3950	3950	3950	25
592	20231102	093400	33377405	3955	3955	3955	3955	0
593	20231102	093300	33377405	3955	3950	3955	3950	21
594	20231102	093200	33294440	3955	3950	3955	3950	30
595	20231102	093100	33175935	3955	3960	3960	3955	7
596	20231102	093000	33148230	3945	3945	3945	3945	100
597	20231102	092900	32753730	3945	3940	3945	3940	128
598	20231102	092800	32248915	3945	3945	3945	3945	1
599	20231102	092700	32244970	3945	3945	3945	3945	450
600	20231102	092600	30469720	3945	3945	3945	3945	0
601	20231102	092500	30469720	3945	3945	3945	3945	3
602	20231102	092400	30457885	3960	3960	3960	3960	0
603	20231102	092300	30457885	3960	3945	3960	3940	2228
604	20231102	092200	21677645	3940	3945	3945	3940	556
605	20231102	092100	19484505	3945	3965	3970	3945	336
606	20231102	092000	18156425	3965	3965	3965	3965	48
607	20231102	091900	17966105	3965	3965	3965	3935	257
608	20231102	091800	16952485	3965	3970	3970	3965	1019
609	20231102	091700	12911900	3950	3950	3950	3950	3
610	20231102	091600	12900050	3955	3955	3955	3955	2
611	20231102	091500	12892140	3955	3955	3955	3955	0
612	20231102	091400	12892140	3955	3955	3955	3955	0
613	20231102	091300	12892140	3955	3975	3975	3955	6
614	20231102	091200	12868310	3950	3965	3970	3950	38
615	20231102	091100	12717790	3970	3970	3970	3970	4
616	20231102	091000	12701910	3970	3960	3970	3955	225
617	20231102	090900	11811780	3960	3960	3975	3960	202
618	20231102	090800	11010460	3960	3960	3965	3960	15
619	20231102	090700	10951050	3955	3955	3955	3955	18
620	20231102	090600	10879860	3955	3960	3965	3925	278
621	20231102	090500	9785655	3960	3970	3970	3955	33
622	20231102	090400	9654800	3970	3940	3970	3940	78
623	20231102	090300	9346485	3920	3930	3930	3920	58
624	20231102	090200	9118865	3940	3950	3955	3940	146
625	20231102	090100	8542965	3945	3930	3945	3930	117
626	20231102	090000	8083105	3920	3920	3935	3915	2062