KissMeData/053300/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193300	348773615	4445	4445	4445	4445	1411
3	20231102	193200	348773615	4445	4445	4445	4445	0
4	20231102	193100	348773615	4445	4445	4445	4445	0
5	20231102	193000	348773615	4445	4445	4445	4445	0
6	20231102	192900	348773615	4445	4445	4445	4445	0
7	20231102	192800	348773615	4445	4445	4445	4445	0
8	20231102	192700	348773615	4445	4445	4445	4445	0
9	20231102	192600	348773615	4445	4445	4445	4445	0
10	20231102	192500	348773615	4445	4445	4445	4445	0
11	20231102	192400	348773615	4445	4445	4445	4445	0
12	20231102	192300	348773615	4445	4445	4445	4445	0
13	20231102	192200	348773615	4445	4445	4445	4445	0
14	20231102	192100	348773615	4445	4445	4445	4445	0
15	20231102	192000	348773615	4445	4445	4445	4445	0
16	20231102	191900	348773615	4445	4445	4445	4445	0
17	20231102	191800	348773615	4445	4445	4445	4445	0
18	20231102	191700	348773615	4445	4445	4445	4445	0
19	20231102	191600	348773615	4445	4445	4445	4445	0
20	20231102	191500	348773615	4445	4445	4445	4445	0
21	20231102	191400	348773615	4445	4445	4445	4445	0
22	20231102	191300	348773615	4445	4445	4445	4445	0
23	20231102	191200	348773615	4445	4445	4445	4445	0
24	20231102	191100	348773615	4445	4445	4445	4445	0
25	20231102	191000	348773615	4445	4445	4445	4445	0
26	20231102	190900	348773615	4445	4445	4445	4445	0
27	20231102	190800	348773615	4445	4445	4445	4445	0
28	20231102	190700	348773615	4445	4445	4445	4445	0
29	20231102	190600	348773615	4445	4445	4445	4445	0
30	20231102	190500	348773615	4445	4445	4445	4445	0
31	20231102	190400	348773615	4445	4445	4445	4445	0
32	20231102	190300	348773615	4445	4445	4445	4445	1411
33	20231102	190200	348773615	4445	4445	4445	4445	0
34	20231102	190100	348773615	4445	4445	4445	4445	0
35	20231102	190000	348773615	4445	4445	4445	4445	0
36	20231102	185900	348773615	4445	4445	4445	4445	0
37	20231102	185800	348773615	4445	4445	4445	4445	0
38	20231102	185700	348773615	4445	4445	4445	4445	0
39	20231102	185600	348773615	4445	4445	4445	4445	0
40	20231102	185500	348773615	4445	4445	4445	4445	0
41	20231102	185400	348773615	4445	4445	4445	4445	0
42	20231102	185300	348773615	4445	4445	4445	4445	0
43	20231102	185200	348773615	4445	4445	4445	4445	0
44	20231102	185100	348773615	4445	4445	4445	4445	0
45	20231102	185000	348773615	4445	4445	4445	4445	0
46	20231102	184900	348773615	4445	4445	4445	4445	0
47	20231102	184800	348773615	4445	4445	4445	4445	0
48	20231102	184700	348773615	4445	4445	4445	4445	0
49	20231102	184600	348773615	4445	4445	4445	4445	0
50	20231102	184500	348773615	4445	4445	4445	4445	0
51	20231102	184400	348773615	4445	4445	4445	4445	0
52	20231102	184300	348773615	4445	4445	4445	4445	0
53	20231102	184200	348773615	4445	4445	4445	4445	0
54	20231102	184100	348773615	4445	4445	4445	4445	0
55	20231102	184000	348773615	4445	4445	4445	4445	0
56	20231102	183900	348773615	4445	4445	4445	4445	0
57	20231102	183800	348773615	4445	4445	4445	4445	0
58	20231102	183700	348773615	4445	4445	4445	4445	0
59	20231102	183600	348773615	4445	4445	4445	4445	0
60	20231102	183500	348773615	4445	4445	4445	4445	0
61	20231102	183400	348773615	4445	4445	4445	4445	0
62	20231102	183300	348773615	4445	4445	4445	4445	1411
63	20231102	183200	348773615	4445	4445	4445	4445	0
64	20231102	183100	348773615	4445	4445	4445	4445	0
65	20231102	183000	348773615	4445	4445	4445	4445	0
66	20231102	182900	348773615	4445	4445	4445	4445	0
67	20231102	182800	348773615	4445	4445	4445	4445	0
68	20231102	182700	348773615	4445	4445	4445	4445	0
69	20231102	182600	348773615	4445	4445	4445	4445	0
70	20231102	182500	348773615	4445	4445	4445	4445	0
71	20231102	182400	348773615	4445	4445	4445	4445	0
72	20231102	182300	348773615	4445	4445	4445	4445	0
73	20231102	182200	348773615	4445	4445	4445	4445	0
74	20231102	182100	348773615	4445	4445	4445	4445	0
75	20231102	182000	348773615	4445	4445	4445	4445	0
76	20231102	181900	348773615	4445	4445	4445	4445	0
77	20231102	181800	348773615	4445	4445	4445	4445	0
78	20231102	181700	348773615	4445	4445	4445	4445	0
79	20231102	181600	348773615	4445	4445	4445	4445	0
80	20231102	181500	348773615	4445	4445	4445	4445	0
81	20231102	181400	348773615	4445	4445	4445	4445	0
82	20231102	181300	348773615	4445	4445	4445	4445	0
83	20231102	181200	348773615	4445	4445	4445	4445	0
84	20231102	181100	348773615	4445	4445	4445	4445	0
85	20231102	181000	348773615	4445	4445	4445	4445	0
86	20231102	180900	348773615	4445	4445	4445	4445	0
87	20231102	180800	348773615	4445	4445	4445	4445	0
88	20231102	180700	348773615	4445	4445	4445	4445	0
89	20231102	180600	348773615	4445	4445	4445	4445	0
90	20231102	180500	348773615	4445	4445	4445	4445	0
91	20231102	180400	348773615	4445	4445	4445	4445	0
92	20231102	180300	348773615	4445	4445	4445	4445	1411
93	20231102	180200	348773615	4445	4445	4445	4445	0
94	20231102	180100	348773615	4445	4445	4445	4445	0
95	20231102	180000	348773615	4445	4445	4445	4445	0
96	20231102	175900	348773615	4445	4445	4445	4445	0
97	20231102	175800	348773615	4445	4445	4445	4445	0
98	20231102	175700	348773615	4445	4445	4445	4445	0
99	20231102	175600	348773615	4445	4445	4445	4445	0
100	20231102	175500	348773615	4445	4445	4445	4445	0
101	20231102	175400	348773615	4445	4445	4445	4445	0
102	20231102	175300	348773615	4445	4445	4445	4445	0
103	20231102	175200	348773615	4445	4445	4445	4445	0
104	20231102	175100	348773615	4445	4445	4445	4445	0
105	20231102	175000	348773615	4445	4445	4445	4445	0
106	20231102	174900	348773615	4445	4445	4445	4445	0
107	20231102	174800	348773615	4445	4445	4445	4445	0
108	20231102	174700	348773615	4445	4445	4445	4445	0
109	20231102	174600	348773615	4445	4445	4445	4445	0
110	20231102	174500	348773615	4445	4445	4445	4445	0
111	20231102	174400	348773615	4445	4445	4445	4445	0
112	20231102	174300	348773615	4445	4445	4445	4445	0
113	20231102	174200	348773615	4445	4445	4445	4445	0
114	20231102	174100	348773615	4445	4445	4445	4445	0
115	20231102	174000	348773615	4445	4445	4445	4445	0
116	20231102	173900	348773615	4445	4445	4445	4445	0
117	20231102	173800	348773615	4445	4445	4445	4445	0
118	20231102	173700	348773615	4445	4445	4445	4445	0
119	20231102	173600	348773615	4445	4445	4445	4445	0
120	20231102	173500	348773615	4445	4445	4445	4445	0
121	20231102	173400	348773615	4445	4445	4445	4445	0
122	20231102	173300	348773615	4445	4445	4445	4445	1411
123	20231102	173200	348773615	4445	4445	4445	4445	0
124	20231102	173100	348773615	4445	4445	4445	4445	0
125	20231102	173000	348773615	4445	4445	4445	4445	0
126	20231102	172900	348773615	4445	4445	4445	4445	0
127	20231102	172800	348773615	4445	4445	4445	4445	0
128	20231102	172700	348773615	4445	4445	4445	4445	0
129	20231102	172600	348773615	4445	4445	4445	4445	0
130	20231102	172500	348773615	4445	4445	4445	4445	0
131	20231102	172400	348773615	4445	4445	4445	4445	0
132	20231102	172300	348773615	4445	4445	4445	4445	0
133	20231102	172200	348773615	4445	4445	4445	4445	0
134	20231102	172100	348773615	4445	4445	4445	4445	0
135	20231102	172000	348773615	4445	4445	4445	4445	0
136	20231102	171900	348773615	4445	4445	4445	4445	0
137	20231102	171800	348773615	4445	4445	4445	4445	0
138	20231102	171700	348773615	4445	4445	4445	4445	0
139	20231102	171600	348773615	4445	4445	4445	4445	0
140	20231102	171500	348773615	4445	4445	4445	4445	0
141	20231102	171400	348773615	4445	4445	4445	4445	0
142	20231102	171300	348773615	4445	4445	4445	4445	0
143	20231102	171200	348773615	4445	4445	4445	4445	0
144	20231102	171100	348773615	4445	4445	4445	4445	0
145	20231102	171000	348773615	4445	4445	4445	4445	0
146	20231102	170900	348773615	4445	4445	4445	4445	0
147	20231102	170800	348773615	4445	4445	4445	4445	0
148	20231102	170700	348773615	4445	4445	4445	4445	0
149	20231102	170600	348773615	4445	4445	4445	4445	0
150	20231102	170500	348773615	4445	4445	4445	4445	0
151	20231102	170400	348773615	4445	4445	4445	4445	0
152	20231102	170300	348773615	4445	4445	4445	4445	1411
153	20231102	170200	348773615	4445	4445	4445	4445	0
154	20231102	170100	348773615	4445	4445	4445	4445	0
155	20231102	170000	348773615	4445	4445	4445	4445	0
156	20231102	165900	348773615	4445	4445	4445	4445	0
157	20231102	165800	348773615	4445	4445	4445	4445	0
158	20231102	165700	348773615	4445	4445	4445	4445	0
159	20231102	165600	348773615	4445	4445	4445	4445	0
160	20231102	165500	348773615	4445	4445	4445	4445	0
161	20231102	165400	348773615	4445	4445	4445	4445	0
162	20231102	165300	348773615	4445	4445	4445	4445	0
163	20231102	165200	348773615	4445	4445	4445	4445	0
164	20231102	165100	348773615	4445	4445	4445	4445	0
165	20231102	165000	348773615	4445	4445	4445	4445	0
166	20231102	164900	348773615	4445	4445	4445	4445	0
167	20231102	164800	348773615	4445	4445	4445	4445	0
168	20231102	164700	348773615	4445	4445	4445	4445	0
169	20231102	164600	348773615	4445	4445	4445	4445	0
170	20231102	164500	348773615	4445	4445	4445	4445	0
171	20231102	164400	348773615	4445	4445	4445	4445	0
172	20231102	164300	348773615	4445	4445	4445	4445	0
173	20231102	164200	348773615	4445	4445	4445	4445	0
174	20231102	164100	348773615	4445	4445	4445	4445	0
175	20231102	164000	348773615	4445	4445	4445	4445	0
176	20231102	163900	348773615	4445	4445	4445	4445	0
177	20231102	163800	348773615	4445	4445	4445	4445	0
178	20231102	163700	348773615	4445	4445	4445	4445	0
179	20231102	163600	348773615	4445	4445	4445	4445	0
180	20231102	163500	348773615	4445	4445	4445	4445	0
181	20231102	163400	348773615	4445	4445	4445	4445	0
182	20231102	163300	348773615	4445	4445	4445	4445	1411
183	20231102	163200	348773615	4445	4445	4445	4445	0
184	20231102	163100	348773615	4445	4445	4445	4445	0
185	20231102	163000	348773615	4445	4445	4445	4445	0
186	20231102	162900	348773615	4445	4445	4445	4445	0
187	20231102	162800	348773615	4445	4445	4445	4445	0
188	20231102	162700	348773615	4445	4445	4445	4445	0
189	20231102	162600	348773615	4445	4445	4445	4445	0
190	20231102	162500	348773615	4445	4445	4445	4445	0
191	20231102	162400	348773615	4445	4445	4445	4445	0
192	20231102	162300	348773615	4445	4445	4445	4445	0
193	20231102	162200	348773615	4445	4445	4445	4445	0
194	20231102	162100	348773615	4445	4445	4445	4445	0
195	20231102	162000	348773615	4445	4445	4445	4445	0
196	20231102	161900	348773615	4445	4445	4445	4445	0
197	20231102	161800	348773615	4445	4445	4445	4445	0
198	20231102	161700	348773615	4445	4445	4445	4445	0
199	20231102	161600	348773615	4445	4445	4445	4445	0
200	20231102	161500	348773615	4445	4445	4445	4445	0
201	20231102	161400	348773615	4445	4445	4445	4445	0
202	20231102	161300	348773615	4445	4445	4445	4445	0
203	20231102	161200	348773615	4445	4445	4445	4445	0
204	20231102	161100	348773615	4445	4445	4445	4445	0
205	20231102	161000	348773615	4445	4445	4445	4445	0
206	20231102	160900	348773615	4445	4445	4445	4445	0
207	20231102	160800	348773615	4445	4445	4445	4445	0
208	20231102	160700	348773615	4445	4445	4445	4445	0
209	20231102	160600	348773615	4445	4445	4445	4445	0
210	20231102	160500	348773615	4445	4445	4445	4445	0
211	20231102	160400	348773615	4445	4445	4445	4445	0
212	20231102	160300	348773615	4445	4445	4445	4445	1411
213	20231102	160200	348773615	4445	4445	4445	4445	0
214	20231102	160100	348773615	4445	4445	4445	4445	0
215	20231102	160000	348773615	4445	4445	4445	4445	0
216	20231102	155900	348773615	4445	4445	4445	4445	0
217	20231102	155800	348773615	4445	4445	4445	4445	0
218	20231102	155700	348773615	4445	4445	4445	4445	0
219	20231102	155600	348773615	4445	4445	4445	4445	0
220	20231102	155500	348773615	4445	4445	4445	4445	0
221	20231102	155400	348773615	4445	4445	4445	4445	0
222	20231102	155300	348773615	4445	4445	4445	4445	0
223	20231102	155200	348773615	4445	4445	4445	4445	0
224	20231102	155100	348773615	4445	4445	4445	4445	0
225	20231102	155000	348773615	4445	4445	4445	4445	0
226	20231102	154900	348773615	4445	4445	4445	4445	0
227	20231102	154800	348773615	4445	4445	4445	4445	0
228	20231102	154700	348773615	4445	4445	4445	4445	0
229	20231102	154600	348773615	4445	4445	4445	4445	0
230	20231102	154500	348773615	4445	4445	4445	4445	0
231	20231102	154400	348773615	4445	4445	4445	4445	0
232	20231102	154300	348773615	4445	4445	4445	4445	0
233	20231102	154200	348773615	4445	4445	4445	4445	0
234	20231102	154100	348773615	4445	4445	4445	4445	0
235	20231102	154000	348773615	4445	4445	4445	4445	0
236	20231102	153900	348773615	4445	4445	4445	4445	0
237	20231102	153800	348773615	4445	4445	4445	4445	0
238	20231102	153700	348773615	4445	4445	4445	4445	0
239	20231102	153600	348773615	4445	4445	4445	4445	0
240	20231102	153500	348773615	4445	4445	4445	4445	0
241	20231102	153400	348773615	4445	4445	4445	4445	0
242	20231102	153300	348773615	4445	4445	4445	4445	1411
243	20231102	153200	348773615	4445	4445	4445	4445	0
244	20231102	153100	348773615	4445	4445	4445	4445	0
245	20231102	153000	348773615	4445	4445	4445	4445	1411
246	20231102	152900	342501720	4435	4435	4435	4435	0
247	20231102	152800	342501720	4435	4435	4435	4435	0
248	20231102	152700	342501720	4435	4435	4435	4435	0
249	20231102	152600	342501720	4435	4435	4435	4435	0
250	20231102	152500	342501720	4435	4435	4435	4435	0
251	20231102	152400	342501720	4435	4435	4435	4435	0
252	20231102	152300	342501720	4435	4435	4435	4435	0
253	20231102	152200	342501720	4435	4435	4435	4435	0
254	20231102	152100	342501720	4435	4435	4435	4435	0
255	20231102	152000	342501720	4435	4435	4435	4435	0
256	20231102	151900	342501720	4435	4430	4435	4430	3805
257	20231102	151800	325640815	4430	4430	4430	4430	348
258	20231102	151700	324099175	4435	4435	4435	4435	0
259	20231102	151600	324099175	4435	4435	4435	4435	0
260	20231102	151500	324099175	4435	4435	4435	4435	0
261	20231102	151400	324099175	4435	4435	4435	4435	0
262	20231102	151300	324099175	4435	4435	4435	4435	46
263	20231102	151200	323895165	4435	4435	4435	4435	200
264	20231102	151100	323008165	4430	4430	4430	4430	4
265	20231102	151000	322990445	4440	4430	4440	4430	1515
266	20231102	150900	316273695	4440	4440	4440	4430	18
267	20231102	150800	316193835	4440	4440	4440	4440	1
268	20231102	150700	316189395	4425	4425	4425	4425	0
269	20231102	150600	316189395	4425	4425	4425	4425	10
270	20231102	150500	316145145	4425	4425	4425	4425	0
271	20231102	150400	316145145	4425	4425	4425	4425	0
272	20231102	150300	316145145	4425	4425	4425	4425	0
273	20231102	150200	316145145	4425	4425	4425	4425	0
274	20231102	150100	316145145	4425	4425	4425	4425	0
275	20231102	150000	316145145	4425	4425	4425	4425	0
276	20231102	145900	316145145	4425	4425	4425	4425	5
277	20231102	145800	316123020	4440	4440	4440	4440	0
278	20231102	145700	316123020	4440	4440	4440	4440	0
279	20231102	145600	316123020	4440	4440	4440	4440	2
280	20231102	145500	316114140	4425	4425	4425	4425	0
281	20231102	145400	316114140	4425	4425	4425	4425	0
282	20231102	145300	316114140	4425	4425	4425	4425	2
283	20231102	145200	316105290	4425	4435	4435	4425	100
284	20231102	145100	315662155	4435	4435	4435	4435	0
285	20231102	145000	315662155	4435	4435	4435	4435	657
286	20231102	144900	312748360	4435	4435	4435	4435	0
287	20231102	144800	312748360	4435	4435	4435	4435	0
288	20231102	144700	312748360	4435	4435	4435	4435	0
289	20231102	144600	312748360	4435	4435	4435	4435	0
290	20231102	144500	312748360	4435	4435	4435	4435	0
291	20231102	144400	312748360	4435	4435	4435	4435	0
292	20231102	144300	312748360	4435	4435	4435	4435	500
293	20231102	144200	310530860	4435	4435	4435	4435	0
294	20231102	144100	310530860	4435	4435	4435	4435	0
295	20231102	144000	310530860	4435	4435	4435	4435	91
296	20231102	143900	310127275	4435	4435	4435	4435	0
297	20231102	143800	310127275	4435	4435	4435	4435	0
298	20231102	143700	310127275	4435	4435	4435	4435	0
299	20231102	143600	310127275	4435	4435	4435	4435	302
300	20231102	143500	308787905	4445	4445	4445	4445	0
301	20231102	143400	308787905	4445	4445	4445	4445	0
302	20231102	143300	308787905	4445	4445	4445	4445	0
303	20231102	143200	308787905	4445	4445	4445	4445	2
304	20231102	143100	308779015	4445	4445	4445	4445	14
305	20231102	143000	308716785	4445	4445	4445	4445	22
306	20231102	142900	308618995	4445	4445	4445	4445	2
307	20231102	142800	308610105	4445	4440	4445	4440	130
308	20231102	142700	308032525	4440	4435	4440	4435	1059
309	20231102	142600	303333095	4430	4430	4430	4430	0
310	20231102	142500	303333095	4430	4430	4430	4430	0
311	20231102	142400	303333095	4430	4430	4430	4430	0
312	20231102	142300	303333095	4430	4430	4430	4430	0
313	20231102	142200	303333095	4430	4430	4430	4430	0
314	20231102	142100	303333095	4430	4430	4430	4430	0
315	20231102	142000	303333095	4430	4430	4430	4430	20
316	20231102	141900	303244495	4430	4430	4430	4430	0
317	20231102	141800	303244495	4430	4430	4430	4430	0
318	20231102	141700	303244495	4430	4430	4430	4430	0
319	20231102	141600	303244495	4430	4430	4430	4430	50
320	20231102	141500	303022995	4430	4430	4430	4430	1
321	20231102	141400	303018565	4430	4430	4430	4430	0
322	20231102	141300	303018565	4430	4430	4430	4430	0
323	20231102	141200	303018565	4430	4430	4430	4430	0
324	20231102	141100	303018565	4430	4430	4430	4430	0
325	20231102	141000	303018565	4430	4430	4430	4430	3
326	20231102	140900	303005275	4420	4420	4420	4420	40
327	20231102	140800	302828475	4420	4425	4425	4420	806
328	20231102	140700	299264550	4425	4430	4435	4425	566
329	20231102	140600	296758530	4430	4430	4430	4430	512
330	20231102	140500	294490370	4435	4435	4435	4435	0
331	20231102	140400	294490370	4435	4435	4435	4435	0
332	20231102	140300	294490370	4435	4435	4435	4435	0
333	20231102	140200	294490370	4435	4435	4435	4435	0
334	20231102	140100	294490370	4435	4435	4435	4435	0
335	20231102	140000	294490370	4435	4435	4435	4435	0
336	20231102	135900	294490370	4435	4435	4435	4435	25
337	20231102	135800	294379495	4430	4430	4430	4430	96
338	20231102	135700	293954215	4425	4425	4425	4425	0
339	20231102	135600	293954215	4425	4425	4425	4425	0
340	20231102	135500	293954215	4425	4425	4425	4425	0
341	20231102	135400	293954215	4425	4425	4425	4425	0
342	20231102	135300	293954215	4425	4425	4425	4425	0
343	20231102	135200	293954215	4425	4425	4425	4425	400
344	20231102	135100	292184215	4425	4425	4425	4425	0
345	20231102	135000	292184215	4425	4425	4425	4425	0
346	20231102	134900	292184215	4425	4425	4425	4425	0
347	20231102	134800	292184215	4425	4425	4425	4425	16
348	20231102	134700	292113415	4430	4430	4430	4430	44
349	20231102	134600	291918495	4425	4425	4425	4425	0
350	20231102	134500	291918495	4425	4425	4425	4425	0
351	20231102	134400	291918495	4425	4425	4425	4425	0
352	20231102	134300	291918495	4425	4425	4425	4425	0
353	20231102	134200	291918495	4425	4425	4425	4425	0
354	20231102	134100	291918495	4425	4425	4425	4425	5
355	20231102	134000	291896370	4425	4425	4425	4425	4
356	20231102	133900	291878670	4435	4435	4435	4435	140
357	20231102	133800	291257770	4440	4440	4440	4440	0
358	20231102	133700	291257770	4440	4440	4440	4440	0
359	20231102	133600	291257770	4440	4440	4440	4440	50
360	20231102	133500	291035770	4440	4440	4440	4440	614
361	20231102	133400	288309610	4435	4425	4435	4425	1129
362	20231102	133300	283302675	4435	4430	4435	4430	4523
363	20231102	133200	263243805	4420	4420	4420	4420	0
364	20231102	133100	263243805	4420	4420	4420	4420	0
365	20231102	133000	263243805	4420	4420	4420	4420	0
366	20231102	132900	263243805	4420	4420	4420	4420	0
367	20231102	132800	263243805	4420	4420	4420	4420	0
368	20231102	132700	263243805	4420	4420	4420	4420	0
369	20231102	132600	263243805	4420	4420	4420	4420	1
370	20231102	132500	263239385	4420	4420	4420	4420	0
371	20231102	132400	263239385	4420	4430	4430	4420	202
372	20231102	132300	262346435	4435	4435	4435	4435	0
373	20231102	132200	262346435	4435	4435	4435	4435	1
374	20231102	132100	262342000	4430	4430	4430	4430	0
375	20231102	132000	262342000	4430	4430	4430	4430	0
376	20231102	131900	262342000	4430	4430	4430	4430	0
377	20231102	131800	262342000	4430	4430	4430	4430	0
378	20231102	131700	262342000	4430	4420	4430	4420	152
379	20231102	131600	261669140	4420	4420	4420	4420	0
380	20231102	131500	261669140	4420	4420	4420	4420	0
381	20231102	131400	261669140	4420	4425	4425	4420	249
382	20231102	131300	260567835	4425	4425	4425	4425	0
383	20231102	131200	260567835	4425	4425	4425	4425	0
384	20231102	131100	260567835	4425	4425	4425	4425	0
385	20231102	131000	260567835	4425	4425	4425	4425	0
386	20231102	130900	260567835	4425	4425	4425	4425	0
387	20231102	130800	260567835	4425	4425	4425	4425	242
388	20231102	130700	259496985	4430	4430	4430	4430	53
389	20231102	130600	259262195	4430	4430	4430	4430	0
390	20231102	130500	259262195	4430	4430	4430	4430	0
391	20231102	130400	259262195	4430	4430	4430	4430	0
392	20231102	130300	259262195	4430	4430	4430	4430	0
393	20231102	130200	259262195	4430	4430	4430	4430	0
394	20231102	130100	259262195	4430	4430	4430	4430	0
395	20231102	130000	259262195	4430	4430	4430	4430	5
396	20231102	125900	259240045	4435	4435	4435	4435	0
397	20231102	125800	259240045	4435	4435	4435	4435	0
398	20231102	125700	259240045	4435	4435	4435	4435	0
399	20231102	125600	259240045	4435	4435	4435	4435	1
400	20231102	125500	259235610	4430	4430	4430	4430	0
401	20231102	125400	259235610	4430	4430	4430	4430	0
402	20231102	125300	259235610	4430	4430	4430	4430	500
403	20231102	125200	257020610	4430	4430	4430	4430	0
404	20231102	125100	257020610	4430	4430	4430	4430	0
405	20231102	125000	257020610	4430	4430	4430	4430	102
406	20231102	124900	256568750	4430	4430	4430	4430	50
407	20231102	124800	256347250	4430	4430	4430	4430	0
408	20231102	124700	256347250	4430	4430	4430	4430	0
409	20231102	124600	256347250	4430	4425	4430	4425	900
410	20231102	124500	252361250	4425	4425	4425	4425	0
411	20231102	124400	252361250	4425	4425	4425	4425	482
412	20231102	124300	250228400	4430	4430	4430	4430	0
413	20231102	124200	250228400	4430	4430	4430	4430	300
414	20231102	124100	248899400	4430	4430	4430	4430	402
415	20231102	124000	247118540	4425	4425	4425	4425	1000
416	20231102	123900	242693540	4430	4430	4430	4430	10
417	20231102	123800	242649240	4435	4435	4435	4435	0
418	20231102	123700	242649240	4435	4435	4435	4435	0
419	20231102	123600	242649240	4435	4435	4435	4435	0
420	20231102	123500	242649240	4435	4435	4435	4435	0
421	20231102	123400	242649240	4435	4435	4435	4435	27
422	20231102	123300	242529495	4435	4435	4435	4435	5
423	20231102	123200	242507320	4435	4435	4435	4435	0
424	20231102	123100	242507320	4435	4435	4435	4435	50
425	20231102	123000	242285570	4435	4435	4435	4435	0
426	20231102	122900	242285570	4435	4435	4435	4435	0
427	20231102	122800	242285570	4435	4435	4435	4435	0
428	20231102	122700	242285570	4435	4435	4435	4435	0
429	20231102	122600	242285570	4435	4435	4435	4435	0
430	20231102	122500	242285570	4435	4435	4435	4435	0
431	20231102	122400	242285570	4435	4435	4435	4435	0
432	20231102	122300	242285570	4435	4435	4435	4435	0
433	20231102	122200	242285570	4435	4435	4435	4435	0
434	20231102	122100	242285570	4435	4435	4435	4435	0
435	20231102	122000	242285570	4435	4435	4435	4435	0
436	20231102	121900	242285570	4435	4435	4435	4435	0
437	20231102	121800	242285570	4435	4435	4435	4435	0
438	20231102	121700	242285570	4435	4435	4435	4435	0
439	20231102	121600	242285570	4435	4435	4435	4435	0
440	20231102	121500	242285570	4435	4435	4435	4435	0
441	20231102	121400	242285570	4435	4435	4435	4435	1
442	20231102	121300	242281135	4430	4430	4430	4430	0
443	20231102	121200	242281135	4430	4430	4430	4430	0
444	20231102	121100	242281135	4430	4425	4430	4425	539
445	20231102	121000	239896050	4430	4430	4430	4430	1047
446	20231102	120900	235257840	4435	4435	4435	4435	0
447	20231102	120800	235257840	4435	4435	4435	4435	0
448	20231102	120700	235257840	4435	4435	4435	4435	0
449	20231102	120600	235257840	4435	4435	4435	4435	0
450	20231102	120500	235257840	4435	4435	4435	4435	0
451	20231102	120400	235257840	4435	4435	4435	4435	0
452	20231102	120300	235257840	4435	4435	4435	4435	106
453	20231102	120200	234787730	4435	4435	4435	4435	125
454	20231102	120100	234233355	4435	4435	4435	4435	14
455	20231102	120000	234171265	4435	4430	4435	4430	200
456	20231102	115900	233284325	4435	4435	4435	4435	0
457	20231102	115800	233284325	4435	4435	4435	4435	0
458	20231102	115700	233284325	4435	4435	4435	4435	0
459	20231102	115600	233284325	4435	4435	4435	4435	0
460	20231102	115500	233284325	4435	4435	4435	4435	0
461	20231102	115400	233284325	4435	4435	4435	4435	0
462	20231102	115300	233284325	4435	4435	4435	4435	0
463	20231102	115200	233284325	4435	4435	4435	4435	0
464	20231102	115100	233284325	4435	4435	4435	4435	0
465	20231102	115000	233284325	4435	4435	4435	4435	0
466	20231102	114900	233284325	4435	4435	4435	4435	3
467	20231102	114800	233271020	4425	4425	4425	4425	20
468	20231102	114700	233182520	4425	4425	4425	4425	0
469	20231102	114600	233182520	4425	4425	4425	4425	0
470	20231102	114500	233182520	4425	4425	4425	4425	0
471	20231102	114400	233182520	4425	4425	4425	4425	0
472	20231102	114300	233182520	4425	4425	4425	4425	115
473	20231102	114200	232673645	4430	4430	4430	4430	0
474	20231102	114100	232673645	4430	4430	4430	4430	0
475	20231102	114000	232673645	4430	4430	4430	4430	0
476	20231102	113900	232673645	4430	4430	4430	4430	50
477	20231102	113800	232452145	4425	4425	4425	4425	0
478	20231102	113700	232452145	4425	4430	4435	4425	1159
479	20231102	113600	227315060	4425	4425	4425	4425	250
480	20231102	113500	226208810	4430	4430	4430	4430	48
481	20231102	113400	225996170	4430	4430	4430	4430	0
482	20231102	113300	225996170	4430	4430	4430	4430	0
483	20231102	113200	225996170	4430	4430	4430	4430	0
484	20231102	113100	225996170	4430	4430	4430	4430	163
485	20231102	113000	225274080	4430	4430	4430	4430	0
486	20231102	112900	225274080	4430	4430	4430	4430	200
487	20231102	112800	224388080	4430	4430	4430	4430	0
488	20231102	112700	224388080	4430	4430	4430	4430	25
489	20231102	112600	224277330	4430	4430	4430	4430	10
490	20231102	112500	224233030	4430	4430	4430	4430	550
491	20231102	112400	221796530	4425	4425	4425	4425	102
492	20231102	112300	221345180	4420	4420	4420	4420	0
493	20231102	112200	221345180	4420	4420	4420	4420	0
494	20231102	112100	221345180	4420	4420	4420	4420	0
495	20231102	112000	221345180	4420	4420	4420	4420	0
496	20231102	111900	221345180	4420	4420	4420	4420	0
497	20231102	111800	221345180	4420	4420	4420	4420	0
498	20231102	111700	221345180	4420	4420	4420	4420	0
499	20231102	111600	221345180	4420	4420	4420	4420	2102
500	20231102	111500	212054340	4435	4435	4435	4435	0
501	20231102	111400	212054340	4435	4420	4435	4420	1961
502	20231102	111300	203373395	4405	4405	4405	4405	0
503	20231102	111200	203373395	4405	4405	4405	4405	0
504	20231102	111100	203373395	4405	4410	4410	4405	50
505	20231102	111000	203153095	4405	4405	4405	4405	0
506	20231102	110900	203153095	4405	4405	4405	4405	0
507	20231102	110800	203153095	4405	4410	4410	4405	606
508	20231102	110700	200482625	4405	4405	4405	4405	0
509	20231102	110600	200482625	4405	4405	4405	4405	0
510	20231102	110500	200482625	4405	4405	4405	4405	2
511	20231102	110400	200473815	4405	4405	4405	4405	0
512	20231102	110300	200473815	4405	4405	4405	4405	0
513	20231102	110200	200473815	4405	4405	4405	4405	620
514	20231102	110100	197742715	4410	4410	4410	4410	900
515	20231102	110000	193773715	4430	4430	4430	4430	0
516	20231102	105900	193773715	4430	4430	4430	4430	1
517	20231102	105800	193769285	4410	4410	4410	4410	0
518	20231102	105700	193769285	4410	4410	4410	4410	101
519	20231102	105600	193323875	4410	4410	4410	4410	0
520	20231102	105500	193323875	4410	4430	4430	4410	26
521	20231102	105400	193208720	4425	4425	4425	4425	0
522	20231102	105300	193208720	4425	4425	4425	4425	29
523	20231102	105200	193080395	4425	4425	4425	4425	0
524	20231102	105100	193080395	4425	4425	4425	4425	400
525	20231102	105000	191310395	4405	4410	4410	4405	1000
526	20231102	104900	186905285	4415	4415	4415	4415	0
527	20231102	104800	186905285	4415	4415	4415	4415	0
528	20231102	104700	186905285	4415	4415	4415	4415	199
529	20231102	104600	186026700	4415	4435	4435	4415	2
530	20231102	104500	186017850	4430	4430	4430	4430	0
531	20231102	104400	186017850	4430	4430	4430	4430	0
532	20231102	104300	186017850	4430	4425	4430	4425	146
533	20231102	104200	185371335	4415	4420	4420	4415	1620
534	20231102	104100	178211535	4430	4430	4430	4430	0
535	20231102	104000	178211535	4430	4430	4430	4430	1
536	20231102	103900	178207105	4430	4430	4430	4430	202
537	20231102	103800	177312245	4430	4430	4430	4430	0
538	20231102	103700	177312245	4430	4430	4430	4430	0
539	20231102	103600	177312245	4430	4435	4435	4430	65
540	20231102	103500	177024245	4435	4435	4435	4435	2
541	20231102	103400	177015375	4430	4430	4430	4430	9
542	20231102	103300	176975505	4430	4430	4430	4430	1
543	20231102	103200	176971075	4415	4415	4415	4415	0
544	20231102	103100	176971075	4415	4415	4415	4415	0
545	20231102	103000	176971075	4415	4415	4415	4415	0
546	20231102	102900	176971075	4415	4415	4415	4415	0
547	20231102	102800	176971075	4415	4415	4415	4415	0
548	20231102	102700	176971075	4415	4415	4415	4415	0
549	20231102	102600	176971075	4415	4430	4430	4415	752
550	20231102	102500	173639730	4430	4430	4430	4430	0
551	20231102	102400	173639730	4430	4430	4430	4430	0
552	20231102	102300	173639730	4430	4430	4430	4430	49
553	20231102	102200	173422660	4430	4430	4430	4430	0
554	20231102	102100	173422660	4430	4430	4430	4430	0
555	20231102	102000	173422660	4430	4430	4430	4430	300
556	20231102	101900	172093660	4430	4430	4430	4430	0
557	20231102	101800	172093660	4430	4430	4430	4430	0
558	20231102	101700	172093660	4430	4430	4430	4430	0
559	20231102	101600	172093660	4430	4430	4430	4430	5
560	20231102	101500	172071510	4430	4420	4445	4420	4335
561	20231102	101400	152836195	4420	4420	4420	4420	7
562	20231102	101300	152805255	4430	4425	4430	4425	601
563	20231102	101200	150145825	4425	4435	4435	4425	42
564	20231102	101100	149959565	4425	4425	4425	4425	0
565	20231102	101000	149959565	4425	4425	4425	4425	0
566	20231102	100900	149959565	4425	4440	4440	4425	2
567	20231102	100800	149950700	4440	4420	4440	4420	541
568	20231102	100700	147549055	4435	4435	4435	4420	3
569	20231102	100600	147535765	4435	4425	4435	4425	1330
570	20231102	100500	141637695	4420	4420	4420	4420	500
571	20231102	100400	139427695	4420	4430	4430	4420	2
572	20231102	100300	139418845	4430	4430	4430	4430	0
573	20231102	100200	139418845	4430	4430	4430	4430	25
574	20231102	100100	139308095	4430	4430	4430	4430	108
575	20231102	100000	138829655	4415	4415	4415	4415	0
576	20231102	095900	138829655	4415	4425	4430	4415	574
577	20231102	095800	136286855	4410	4430	4430	4410	4
578	20231102	095700	136269160	4425	4425	4425	4425	31
579	20231102	095600	136131985	4410	4410	4410	4410	100
580	20231102	095500	135690985	4430	4430	4430	4430	0
581	20231102	095400	135690985	4430	4430	4430	4430	1
582	20231102	095300	135686555	4430	4430	4430	4430	14
583	20231102	095200	135624535	4400	4400	4400	4400	0
584	20231102	095100	135624535	4400	4400	4400	4400	0
585	20231102	095000	135624535	4400	4400	4400	4400	1
586	20231102	094900	135620135	4400	4430	4430	4400	6
587	20231102	094800	135593635	4435	4435	4435	4435	0
588	20231102	094700	135593635	4435	4435	4435	4435	635
589	20231102	094600	132777410	4425	4425	4425	4425	1
590	20231102	094500	132772985	4425	4425	4425	4425	267
591	20231102	094400	131591510	4425	4425	4425	4425	2883
592	20231102	094300	118834235	4425	4430	4430	4425	507
593	20231102	094200	116588230	4430	4430	4435	4430	42
594	20231102	094100	116402115	4430	4435	4435	4430	57
595	20231102	094000	116149600	4430	4425	4430	4400	664
596	20231102	093900	113208700	4420	4420	4420	4420	0
597	20231102	093800	113208700	4420	4420	4420	4420	0
598	20231102	093700	113208700	4420	4420	4420	4420	1103
599	20231102	093600	108333440	4415	4400	4415	4400	385
600	20231102	093500	106637100	4410	4410	4415	4410	368
601	20231102	093400	105013580	4410	4410	4410	4410	0
602	20231102	093300	105013580	4410	4410	4410	4410	109
603	20231102	093200	104532890	4410	4410	4410	4405	101
604	20231102	093100	104087870	4410	4410	4410	4410	1
605	20231102	093000	104083460	4415	4415	4415	4415	0
606	20231102	092900	104083460	4415	4415	4415	4415	22
607	20231102	092800	103986330	4410	4400	4410	4400	356
608	20231102	092700	102417650	4400	4400	4400	4400	78
609	20231102	092600	102074450	4400	4395	4400	4395	170
610	20231102	092500	101326860	4380	4380	4380	4380	0
611	20231102	092400	101326860	4380	4380	4380	4380	0
612	20231102	092300	101326860	4380	4380	4380	4380	17
613	20231102	092200	101252400	4380	4395	4415	4380	44
614	20231102	092100	101058795	4395	4405	4405	4395	6226
615	20231102	092000	73638190	4405	4425	4425	4405	4890
616	20231102	091900	52037390	4430	4415	4430	4415	817
617	20231102	091800	48425710	4410	4380	4410	4380	1103
618	20231102	091700	43569695	4380	4380	4380	4380	174
619	20231102	091600	42807575	4380	4390	4390	4380	247
620	20231102	091500	41724715	4390	4390	4390	4385	500
621	20231102	091400	39531215	4395	4400	4400	4395	24
622	20231102	091300	39425620	4400	4400	4400	4400	41
623	20231102	091200	39245220	4400	4400	4405	4390	278
624	20231102	091100	38024190	4400	4395	4400	4395	573
625	20231102	091000	35504635	4395	4395	4395	4390	68
626	20231102	090900	35205785	4395	4365	4395	4365	1337
627	20231102	090800	29338900	4365	4380	4380	4365	3
628	20231102	090700	29325775	4380	4380	4380	4380	11
629	20231102	090600	29277595	4375	4370	4375	4370	48
630	20231102	090500	29067715	4370	4390	4390	4370	34
631	20231102	090400	28919115	4390	4390	4390	4390	5
632	20231102	090300	28897165	4395	4380	4395	4365	580
633	20231102	090200	26360970	4390	4360	4390	4360	1648
634	20231102	090100	19151845	4375	4375	4380	4375	906
635	20231102	090000	15188070	4370	4360	4370	4360	3476