KissMeData/089470/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195600	382012745	4145	4145	4145	4145	4524
3	20231102	195500	382012745	4145	4145	4145	4145	0
4	20231102	195400	382012745	4145	4145	4145	4145	0
5	20231102	195300	382012745	4145	4145	4145	4145	0
6	20231102	195200	382012745	4145	4145	4145	4145	0
7	20231102	195100	382012745	4145	4145	4145	4145	0
8	20231102	195000	382012745	4145	4145	4145	4145	0
9	20231102	194900	382012745	4145	4145	4145	4145	0
10	20231102	194800	382012745	4145	4145	4145	4145	0
11	20231102	194700	382012745	4145	4145	4145	4145	0
12	20231102	194600	382012745	4145	4145	4145	4145	0
13	20231102	194500	382012745	4145	4145	4145	4145	0
14	20231102	194400	382012745	4145	4145	4145	4145	0
15	20231102	194300	382012745	4145	4145	4145	4145	0
16	20231102	194200	382012745	4145	4145	4145	4145	0
17	20231102	194100	382012745	4145	4145	4145	4145	0
18	20231102	194000	382012745	4145	4145	4145	4145	0
19	20231102	193900	382012745	4145	4145	4145	4145	0
20	20231102	193800	382012745	4145	4145	4145	4145	0
21	20231102	193700	382012745	4145	4145	4145	4145	0
22	20231102	193600	382012745	4145	4145	4145	4145	0
23	20231102	193500	382012745	4145	4145	4145	4145	0
24	20231102	193400	382012745	4145	4145	4145	4145	0
25	20231102	193300	382012745	4145	4145	4145	4145	0
26	20231102	193200	382012745	4145	4145	4145	4145	0
27	20231102	193100	382012745	4145	4145	4145	4145	0
28	20231102	193000	382012745	4145	4145	4145	4145	0
29	20231102	192900	382012745	4145	4145	4145	4145	0
30	20231102	192800	382012745	4145	4145	4145	4145	0
31	20231102	192700	382012745	4145	4145	4145	4145	0
32	20231102	192600	382012745	4145	4145	4145	4145	4524
33	20231102	192500	382012745	4145	4145	4145	4145	0
34	20231102	192400	382012745	4145	4145	4145	4145	0
35	20231102	192300	382012745	4145	4145	4145	4145	0
36	20231102	192200	382012745	4145	4145	4145	4145	0
37	20231102	192100	382012745	4145	4145	4145	4145	0
38	20231102	192000	382012745	4145	4145	4145	4145	0
39	20231102	191900	382012745	4145	4145	4145	4145	0
40	20231102	191800	382012745	4145	4145	4145	4145	0
41	20231102	191700	382012745	4145	4145	4145	4145	0
42	20231102	191600	382012745	4145	4145	4145	4145	0
43	20231102	191500	382012745	4145	4145	4145	4145	0
44	20231102	191400	382012745	4145	4145	4145	4145	0
45	20231102	191300	382012745	4145	4145	4145	4145	0
46	20231102	191200	382012745	4145	4145	4145	4145	0
47	20231102	191100	382012745	4145	4145	4145	4145	0
48	20231102	191000	382012745	4145	4145	4145	4145	0
49	20231102	190900	382012745	4145	4145	4145	4145	0
50	20231102	190800	382012745	4145	4145	4145	4145	0
51	20231102	190700	382012745	4145	4145	4145	4145	0
52	20231102	190600	382012745	4145	4145	4145	4145	0
53	20231102	190500	382012745	4145	4145	4145	4145	0
54	20231102	190400	382012745	4145	4145	4145	4145	0
55	20231102	190300	382012745	4145	4145	4145	4145	0
56	20231102	190200	382012745	4145	4145	4145	4145	0
57	20231102	190100	382012745	4145	4145	4145	4145	0
58	20231102	190000	382012745	4145	4145	4145	4145	0
59	20231102	185900	382012745	4145	4145	4145	4145	0
60	20231102	185800	382012745	4145	4145	4145	4145	0
61	20231102	185700	382012745	4145	4145	4145	4145	0
62	20231102	185600	382012745	4145	4145	4145	4145	4524
63	20231102	185500	382012745	4145	4145	4145	4145	0
64	20231102	185400	382012745	4145	4145	4145	4145	0
65	20231102	185300	382012745	4145	4145	4145	4145	0
66	20231102	185200	382012745	4145	4145	4145	4145	0
67	20231102	185100	382012745	4145	4145	4145	4145	0
68	20231102	185000	382012745	4145	4145	4145	4145	0
69	20231102	184900	382012745	4145	4145	4145	4145	0
70	20231102	184800	382012745	4145	4145	4145	4145	0
71	20231102	184700	382012745	4145	4145	4145	4145	0
72	20231102	184600	382012745	4145	4145	4145	4145	0
73	20231102	184500	382012745	4145	4145	4145	4145	0
74	20231102	184400	382012745	4145	4145	4145	4145	0
75	20231102	184300	382012745	4145	4145	4145	4145	0
76	20231102	184200	382012745	4145	4145	4145	4145	0
77	20231102	184100	382012745	4145	4145	4145	4145	0
78	20231102	184000	382012745	4145	4145	4145	4145	0
79	20231102	183900	382012745	4145	4145	4145	4145	0
80	20231102	183800	382012745	4145	4145	4145	4145	0
81	20231102	183700	382012745	4145	4145	4145	4145	0
82	20231102	183600	382012745	4145	4145	4145	4145	0
83	20231102	183500	382012745	4145	4145	4145	4145	0
84	20231102	183400	382012745	4145	4145	4145	4145	0
85	20231102	183300	382012745	4145	4145	4145	4145	0
86	20231102	183200	382012745	4145	4145	4145	4145	0
87	20231102	183100	382012745	4145	4145	4145	4145	0
88	20231102	183000	382012745	4145	4145	4145	4145	0
89	20231102	182900	382012745	4145	4145	4145	4145	0
90	20231102	182800	382012745	4145	4145	4145	4145	0
91	20231102	182700	382012745	4145	4145	4145	4145	0
92	20231102	182600	382012745	4145	4145	4145	4145	4524
93	20231102	182500	382012745	4145	4145	4145	4145	0
94	20231102	182400	382012745	4145	4145	4145	4145	0
95	20231102	182300	382012745	4145	4145	4145	4145	0
96	20231102	182200	382012745	4145	4145	4145	4145	0
97	20231102	182100	382012745	4145	4145	4145	4145	0
98	20231102	182000	382012745	4145	4145	4145	4145	0
99	20231102	181900	382012745	4145	4145	4145	4145	0
100	20231102	181800	382012745	4145	4145	4145	4145	0
101	20231102	181700	382012745	4145	4145	4145	4145	0
102	20231102	181600	382012745	4145	4145	4145	4145	0
103	20231102	181500	382012745	4145	4145	4145	4145	0
104	20231102	181400	382012745	4145	4145	4145	4145	0
105	20231102	181300	382012745	4145	4145	4145	4145	0
106	20231102	181200	382012745	4145	4145	4145	4145	0
107	20231102	181100	382012745	4145	4145	4145	4145	0
108	20231102	181000	382012745	4145	4145	4145	4145	0
109	20231102	180900	382012745	4145	4145	4145	4145	0
110	20231102	180800	382012745	4145	4145	4145	4145	0
111	20231102	180700	382012745	4145	4145	4145	4145	0
112	20231102	180600	382012745	4145	4145	4145	4145	0
113	20231102	180500	382012745	4145	4145	4145	4145	0
114	20231102	180400	382012745	4145	4145	4145	4145	0
115	20231102	180300	382012745	4145	4145	4145	4145	0
116	20231102	180200	382012745	4145	4145	4145	4145	0
117	20231102	180100	382012745	4145	4145	4145	4145	0
118	20231102	180000	382012745	4145	4145	4145	4145	0
119	20231102	175900	382012745	4145	4145	4145	4145	0
120	20231102	175800	382012745	4145	4145	4145	4145	0
121	20231102	175700	382012745	4145	4145	4145	4145	0
122	20231102	175600	382012745	4145	4145	4145	4145	4524
123	20231102	175500	382012745	4145	4145	4145	4145	0
124	20231102	175400	382012745	4145	4145	4145	4145	0
125	20231102	175300	382012745	4145	4145	4145	4145	0
126	20231102	175200	382012745	4145	4145	4145	4145	0
127	20231102	175100	382012745	4145	4145	4145	4145	0
128	20231102	175000	382012745	4145	4145	4145	4145	0
129	20231102	174900	382012745	4145	4145	4145	4145	0
130	20231102	174800	382012745	4145	4145	4145	4145	0
131	20231102	174700	382012745	4145	4145	4145	4145	0
132	20231102	174600	382012745	4145	4145	4145	4145	0
133	20231102	174500	382012745	4145	4145	4145	4145	0
134	20231102	174400	382012745	4145	4145	4145	4145	0
135	20231102	174300	382012745	4145	4145	4145	4145	0
136	20231102	174200	382012745	4145	4145	4145	4145	0
137	20231102	174100	382012745	4145	4145	4145	4145	0
138	20231102	174000	382012745	4145	4145	4145	4145	0
139	20231102	173900	382012745	4145	4145	4145	4145	0
140	20231102	173800	382012745	4145	4145	4145	4145	0
141	20231102	173700	382012745	4145	4145	4145	4145	0
142	20231102	173600	382012745	4145	4145	4145	4145	0
143	20231102	173500	382012745	4145	4145	4145	4145	0
144	20231102	173400	382012745	4145	4145	4145	4145	0
145	20231102	173300	382012745	4145	4145	4145	4145	0
146	20231102	173200	382012745	4145	4145	4145	4145	0
147	20231102	173100	382012745	4145	4145	4145	4145	0
148	20231102	173000	382012745	4145	4145	4145	4145	0
149	20231102	172900	382012745	4145	4145	4145	4145	0
150	20231102	172800	382012745	4145	4145	4145	4145	0
151	20231102	172700	382012745	4145	4145	4145	4145	0
152	20231102	172600	382012745	4145	4145	4145	4145	4524
153	20231102	172500	382012745	4145	4145	4145	4145	0
154	20231102	172400	382012745	4145	4145	4145	4145	0
155	20231102	172300	382012745	4145	4145	4145	4145	0
156	20231102	172200	382012745	4145	4145	4145	4145	0
157	20231102	172100	382012745	4145	4145	4145	4145	0
158	20231102	172000	382012745	4145	4145	4145	4145	0
159	20231102	171900	382012745	4145	4145	4145	4145	0
160	20231102	171800	382012745	4145	4145	4145	4145	0
161	20231102	171700	382012745	4145	4145	4145	4145	0
162	20231102	171600	382012745	4145	4145	4145	4145	0
163	20231102	171500	382012745	4145	4145	4145	4145	0
164	20231102	171400	382012745	4145	4145	4145	4145	0
165	20231102	171300	382012745	4145	4145	4145	4145	0
166	20231102	171200	382012745	4145	4145	4145	4145	0
167	20231102	171100	382012745	4145	4145	4145	4145	0
168	20231102	171000	382012745	4145	4145	4145	4145	0
169	20231102	170900	382012745	4145	4145	4145	4145	0
170	20231102	170800	382012745	4145	4145	4145	4145	0
171	20231102	170700	382012745	4145	4145	4145	4145	0
172	20231102	170600	382012745	4145	4145	4145	4145	0
173	20231102	170500	382012745	4145	4145	4145	4145	0
174	20231102	170400	382012745	4145	4145	4145	4145	0
175	20231102	170300	382012745	4145	4145	4145	4145	0
176	20231102	170200	382012745	4145	4145	4145	4145	0
177	20231102	170100	382012745	4145	4145	4145	4145	0
178	20231102	170000	382012745	4145	4145	4145	4145	0
179	20231102	165900	382012745	4145	4145	4145	4145	0
180	20231102	165800	382012745	4145	4145	4145	4145	0
181	20231102	165700	382012745	4145	4145	4145	4145	0
182	20231102	165600	382012745	4145	4145	4145	4145	4524
183	20231102	165500	382012745	4145	4145	4145	4145	0
184	20231102	165400	382012745	4145	4145	4145	4145	0
185	20231102	165300	382012745	4145	4145	4145	4145	0
186	20231102	165200	382012745	4145	4145	4145	4145	0
187	20231102	165100	382012745	4145	4145	4145	4145	0
188	20231102	165000	382012745	4145	4145	4145	4145	0
189	20231102	164900	382012745	4145	4145	4145	4145	0
190	20231102	164800	382012745	4145	4145	4145	4145	0
191	20231102	164700	382012745	4145	4145	4145	4145	0
192	20231102	164600	382012745	4145	4145	4145	4145	0
193	20231102	164500	382012745	4145	4145	4145	4145	0
194	20231102	164400	382012745	4145	4145	4145	4145	0
195	20231102	164300	382012745	4145	4145	4145	4145	0
196	20231102	164200	382012745	4145	4145	4145	4145	0
197	20231102	164100	382012745	4145	4145	4145	4145	0
198	20231102	164000	382012745	4145	4145	4145	4145	0
199	20231102	163900	382012745	4145	4145	4145	4145	0
200	20231102	163800	382012745	4145	4145	4145	4145	0
201	20231102	163700	382012745	4145	4145	4145	4145	0
202	20231102	163600	382012745	4145	4145	4145	4145	0
203	20231102	163500	382012745	4145	4145	4145	4145	0
204	20231102	163400	382012745	4145	4145	4145	4145	0
205	20231102	163300	382012745	4145	4145	4145	4145	0
206	20231102	163200	382012745	4145	4145	4145	4145	0
207	20231102	163100	382012745	4145	4145	4145	4145	0
208	20231102	163000	382012745	4145	4145	4145	4145	0
209	20231102	162900	382012745	4145	4145	4145	4145	0
210	20231102	162800	382012745	4145	4145	4145	4145	0
211	20231102	162700	382012745	4145	4145	4145	4145	0
212	20231102	162600	382012745	4145	4145	4145	4145	4524
213	20231102	162500	382012745	4145	4145	4145	4145	0
214	20231102	162400	382012745	4145	4145	4145	4145	0
215	20231102	162300	382012745	4145	4145	4145	4145	0
216	20231102	162200	382012745	4145	4145	4145	4145	0
217	20231102	162100	382012745	4145	4145	4145	4145	0
218	20231102	162000	382012745	4145	4145	4145	4145	0
219	20231102	161900	382012745	4145	4145	4145	4145	0
220	20231102	161800	382012745	4145	4145	4145	4145	0
221	20231102	161700	382012745	4145	4145	4145	4145	0
222	20231102	161600	382012745	4145	4145	4145	4145	0
223	20231102	161500	382012745	4145	4145	4145	4145	0
224	20231102	161400	382012745	4145	4145	4145	4145	0
225	20231102	161300	382012745	4145	4145	4145	4145	0
226	20231102	161200	382012745	4145	4145	4145	4145	0
227	20231102	161100	382012745	4145	4145	4145	4145	0
228	20231102	161000	382012745	4145	4145	4145	4145	0
229	20231102	160900	382012745	4145	4145	4145	4145	0
230	20231102	160800	382012745	4145	4145	4145	4145	0
231	20231102	160700	382012745	4145	4145	4145	4145	0
232	20231102	160600	382012745	4145	4145	4145	4145	0
233	20231102	160500	382012745	4145	4145	4145	4145	0
234	20231102	160400	382012745	4145	4145	4145	4145	0
235	20231102	160300	382012745	4145	4145	4145	4145	0
236	20231102	160200	382012745	4145	4145	4145	4145	0
237	20231102	160100	382012745	4145	4145	4145	4145	0
238	20231102	160000	382012745	4145	4145	4145	4145	0
239	20231102	155900	382012745	4145	4145	4145	4145	0
240	20231102	155800	382012745	4145	4145	4145	4145	0
241	20231102	155700	382012745	4145	4145	4145	4145	0
242	20231102	155600	382012745	4145	4145	4145	4145	4524
243	20231102	155500	382012745	4145	4145	4145	4145	0
244	20231102	155400	382012745	4145	4145	4145	4145	0
245	20231102	155300	382012745	4145	4145	4145	4145	0
246	20231102	155200	382012745	4145	4145	4145	4145	0
247	20231102	155100	382012745	4145	4145	4145	4145	0
248	20231102	155000	382012745	4145	4145	4145	4145	0
249	20231102	154900	382012745	4145	4145	4145	4145	0
250	20231102	154800	382012745	4145	4145	4145	4145	0
251	20231102	154700	382012745	4145	4145	4145	4145	0
252	20231102	154600	382012745	4145	4145	4145	4145	0
253	20231102	154500	382012745	4145	4145	4145	4145	0
254	20231102	154400	382012745	4145	4145	4145	4145	0
255	20231102	154300	382012745	4145	4145	4145	4145	0
256	20231102	154200	382012745	4145	4145	4145	4145	0
257	20231102	154100	382012745	4145	4145	4145	4145	0
258	20231102	154000	382012745	4145	4145	4145	4145	0
259	20231102	153900	382012745	4145	4145	4145	4145	0
260	20231102	153800	382012745	4145	4145	4145	4145	0
261	20231102	153700	382012745	4145	4145	4145	4145	0
262	20231102	153600	382012745	4145	4145	4145	4145	0
263	20231102	153500	382012745	4145	4145	4145	4145	0
264	20231102	153400	382012745	4145	4145	4145	4145	0
265	20231102	153300	382012745	4145	4145	4145	4145	0
266	20231102	153200	382012745	4145	4145	4145	4145	0
267	20231102	153100	382012745	4145	4145	4145	4145	0
268	20231102	153000	382012745	4145	4145	4145	4145	4524
269	20231102	152900	363260765	4145	4145	4145	4145	0
270	20231102	152800	363260765	4145	4145	4145	4145	0
271	20231102	152700	363260765	4145	4145	4145	4145	0
272	20231102	152600	363260765	4145	4145	4145	4145	0
273	20231102	152500	363260765	4145	4145	4145	4145	0
274	20231102	152400	363260765	4145	4145	4145	4145	0
275	20231102	152300	363260765	4145	4145	4145	4145	0
276	20231102	152200	363260765	4145	4145	4145	4145	0
277	20231102	152100	363260765	4145	4145	4145	4145	0
278	20231102	152000	363260765	4145	4145	4145	4145	0
279	20231102	151900	363260765	4145	4140	4145	4140	99
280	20231102	151800	362850895	4145	4140	4145	4140	59
281	20231102	151700	362606630	4145	4145	4145	4140	53
282	20231102	151600	362386965	4140	4140	4140	4140	5
283	20231102	151500	362366265	4145	4145	4145	4145	0
284	20231102	151400	362366265	4145	4145	4145	4145	0
285	20231102	151300	362366265	4145	4145	4145	4145	0
286	20231102	151200	362366265	4145	4145	4145	4145	0
287	20231102	151100	362366265	4145	4145	4145	4145	3
288	20231102	151000	362353830	4145	4145	4145	4145	0
289	20231102	150900	362353830	4145	4145	4145	4145	120
290	20231102	150800	361856430	4145	4145	4145	4145	0
291	20231102	150700	361856430	4145	4145	4145	4145	0
292	20231102	150600	361856430	4145	4145	4145	4145	0
293	20231102	150500	361856430	4145	4145	4145	4145	0
294	20231102	150400	361856430	4145	4145	4145	4145	0
295	20231102	150300	361856430	4145	4145	4145	4145	0
296	20231102	150200	361856430	4145	4145	4145	4145	0
297	20231102	150100	361856430	4145	4145	4145	4145	4
298	20231102	150000	361839850	4145	4145	4145	4145	0
299	20231102	145900	361839850	4145	4145	4145	4145	200
300	20231102	145800	361010850	4145	4145	4145	4145	0
301	20231102	145700	361010850	4145	4145	4145	4145	0
302	20231102	145600	361010850	4145	4145	4145	4145	1
303	20231102	145500	361006705	4140	4140	4140	4140	0
304	20231102	145400	361006705	4140	4140	4140	4140	0
305	20231102	145300	361006705	4140	4140	4140	4140	23
306	20231102	145200	360911485	4145	4145	4145	4145	3
307	20231102	145100	360899050	4145	4145	4145	4145	3
308	20231102	145000	360886615	4145	4145	4145	4145	1
309	20231102	144900	360882470	4140	4140	4140	4140	1
310	20231102	144800	360878330	4145	4145	4145	4145	1
311	20231102	144700	360874185	4145	4145	4145	4145	120
312	20231102	144600	360376785	4145	4145	4145	4145	22
313	20231102	144500	360285595	4145	4145	4145	4145	0
314	20231102	144400	360285595	4145	4145	4145	4145	0
315	20231102	144300	360285595	4145	4145	4145	4145	0
316	20231102	144200	360285595	4145	4145	4145	4145	0
317	20231102	144100	360285595	4145	4145	4145	4145	6
318	20231102	144000	360260725	4140	4140	4140	4140	200
319	20231102	143900	359432725	4145	4145	4145	4145	1
320	20231102	143800	359428580	4140	4140	4140	4140	0
321	20231102	143700	359428580	4140	4140	4140	4140	0
322	20231102	143600	359428580	4140	4140	4140	4140	0
323	20231102	143500	359428580	4140	4140	4140	4140	0
324	20231102	143400	359428580	4140	4140	4140	4140	400
325	20231102	143300	357772580	4145	4145	4145	4145	26
326	20231102	143200	357664810	4145	4145	4145	4145	1
327	20231102	143100	357660665	4140	4140	4140	4140	0
328	20231102	143000	357660665	4140	4145	4145	4140	1316
329	20231102	142900	352212345	4145	4145	4145	4145	6758
330	20231102	142800	324200435	4150	4150	4150	4150	0
331	20231102	142700	324200435	4150	4150	4150	4145	3
332	20231102	142600	324187990	4145	4145	4145	4145	0
333	20231102	142500	324187990	4145	4145	4145	4145	120
334	20231102	142400	323690590	4150	4150	4150	4150	1
335	20231102	142300	323686440	4150	4150	4150	4150	11
336	20231102	142200	323640790	4145	4145	4145	4145	0
337	20231102	142100	323640790	4145	4145	4145	4145	4
338	20231102	142000	323624210	4150	4150	4150	4150	0
339	20231102	141900	323624210	4150	4150	4150	4150	2
340	20231102	141800	323615910	4145	4145	4145	4145	30
341	20231102	141700	323491560	4145	4145	4145	4145	29
342	20231102	141600	323371355	4150	4145	4150	4145	801
343	20231102	141500	320051205	4150	4150	4150	4150	0
344	20231102	141400	320051205	4150	4150	4150	4150	1
345	20231102	141300	320047055	4145	4145	4145	4145	7
346	20231102	141200	320018040	4150	4150	4150	4150	0
347	20231102	141100	320018040	4150	4150	4150	4150	205
348	20231102	141000	319167290	4150	4150	4150	4150	0
349	20231102	140900	319167290	4150	4150	4150	4150	0
350	20231102	140800	319167290	4150	4150	4150	4150	0
351	20231102	140700	319167290	4150	4150	4150	4150	0
352	20231102	140600	319167290	4150	4150	4150	4150	0
353	20231102	140500	319167290	4150	4150	4150	4150	0
354	20231102	140400	319167290	4150	4150	4150	4150	0
355	20231102	140300	319167290	4150	4150	4150	4150	1
356	20231102	140200	319163140	4145	4145	4145	4145	4
357	20231102	140100	319146560	4150	4150	4150	4150	4
358	20231102	140000	319129960	4150	4150	4150	4150	0
359	20231102	135900	319129960	4150	4150	4150	4150	0
360	20231102	135800	319129960	4150	4150	4150	4150	0
361	20231102	135700	319129960	4150	4150	4150	4150	0
362	20231102	135600	319129960	4150	4150	4150	4150	0
363	20231102	135500	319129960	4150	4150	4150	4150	0
364	20231102	135400	319129960	4150	4150	4150	4150	0
365	20231102	135300	319129960	4150	4150	4150	4150	0
366	20231102	135200	319129960	4150	4150	4150	4150	0
367	20231102	135100	319129960	4150	4150	4150	4150	4
368	20231102	135000	319113360	4150	4150	4150	4150	0
369	20231102	134900	319113360	4150	4150	4150	4150	0
370	20231102	134800	319113360	4150	4150	4150	4150	0
371	20231102	134700	319113360	4150	4150	4150	4150	0
372	20231102	134600	319113360	4150	4150	4150	4150	0
373	20231102	134500	319113360	4150	4150	4150	4150	200
374	20231102	134400	318283360	4150	4150	4150	4150	10
375	20231102	134300	318241860	4150	4150	4150	4150	797
376	20231102	134200	314934310	4150	4150	4150	4150	0
377	20231102	134100	314934310	4150	4150	4150	4150	12
378	20231102	134000	314884510	4150	4150	4150	4150	0
379	20231102	133900	314884510	4150	4150	4150	4150	10
380	20231102	133800	314843010	4150	4150	4150	4150	3
381	20231102	133700	314830560	4145	4145	4145	4145	1
382	20231102	133600	314826415	4150	4150	4150	4150	0
383	20231102	133500	314826415	4150	4150	4150	4150	0
384	20231102	133400	314826415	4150	4145	4150	4145	20
385	20231102	133300	314743420	4150	4140	4150	4140	1397
386	20231102	133200	308959760	4140	4140	4140	4140	0
387	20231102	133100	308959760	4140	4140	4140	4140	4
388	20231102	133000	308943200	4140	4140	4140	4140	1
389	20231102	132900	308939060	4135	4135	4135	4135	13
390	20231102	132800	308885305	4140	4140	4140	4140	3
391	20231102	132700	308872885	4140	4140	4140	4140	0
392	20231102	132600	308872885	4140	4140	4140	4140	0
393	20231102	132500	308872885	4140	4140	4140	4140	40
394	20231102	132400	308707285	4140	4140	4140	4140	0
395	20231102	132300	308707285	4140	4140	4140	4140	1
396	20231102	132200	308703145	4135	4135	4135	4135	22
397	20231102	132100	308612175	4135	4135	4135	4135	0
398	20231102	132000	308612175	4135	4135	4135	4135	0
399	20231102	131900	308612175	4135	4135	4135	4135	0
400	20231102	131800	308612175	4135	4135	4135	4135	1
401	20231102	131700	308608040	4135	4135	4135	4135	0
402	20231102	131600	308608040	4135	4135	4135	4135	0
403	20231102	131500	308608040	4135	4135	4135	4135	0
404	20231102	131400	308608040	4135	4135	4135	4135	117
405	20231102	131300	308124245	4135	4135	4135	4135	0
406	20231102	131200	308124245	4135	4135	4135	4135	0
407	20231102	131100	308124245	4135	4135	4135	4135	0
408	20231102	131000	308124245	4135	4135	4135	4135	1
409	20231102	130900	308120110	4140	4140	4140	4140	520
410	20231102	130800	305967310	4140	4140	4140	4140	454
411	20231102	130700	304087750	4140	4140	4140	4140	10
412	20231102	130600	304046350	4140	4140	4140	4140	0
413	20231102	130500	304046350	4140	4140	4140	4140	0
414	20231102	130400	304046350	4140	4140	4140	4140	7
415	20231102	130300	304017370	4140	4140	4140	4140	120
416	20231102	130200	303520570	4140	4140	4140	4140	3
417	20231102	130100	303508150	4140	4140	4140	4140	4
418	20231102	130000	303491590	4140	4140	4140	4140	5
419	20231102	125900	303470890	4140	4140	4140	4140	0
420	20231102	125800	303470890	4140	4140	4140	4140	1
421	20231102	125700	303466750	4135	4135	4135	4135	0
422	20231102	125600	303466750	4135	4135	4135	4135	0
423	20231102	125500	303466750	4135	4135	4135	4135	0
424	20231102	125400	303466750	4135	4140	4140	4135	21
425	20231102	125300	303379815	4140	4140	4140	4140	1
426	20231102	125200	303375675	4140	4140	4140	4140	1
427	20231102	125100	303371535	4140	4140	4140	4140	4
428	20231102	125000	303354975	4140	4140	4140	4140	0
429	20231102	124900	303354975	4140	4140	4140	4140	0
430	20231102	124800	303354975	4140	4140	4140	4140	0
431	20231102	124700	303354975	4140	4140	4140	4140	1
432	20231102	124600	303350835	4135	4135	4135	4135	2
433	20231102	124500	303342565	4135	4135	4135	4135	0
434	20231102	124400	303342565	4135	4135	4135	4135	0
435	20231102	124300	303342565	4135	4135	4135	4135	2
436	20231102	124200	303334295	4140	4140	4140	4140	0
437	20231102	124100	303334295	4140	4140	4140	4140	6
438	20231102	124000	303309455	4140	4140	4140	4140	0
439	20231102	123900	303309455	4140	4140	4140	4140	0
440	20231102	123800	303309455	4140	4140	4140	4140	0
441	20231102	123700	303309455	4140	4140	4140	4140	0
442	20231102	123600	303309455	4140	4140	4140	4140	0
443	20231102	123500	303309455	4140	4140	4140	4140	0
444	20231102	123400	303309455	4140	4140	4140	4140	20
445	20231102	123300	303226655	4140	4140	4140	4140	20
446	20231102	123200	303143855	4140	4140	4140	4140	0
447	20231102	123100	303143855	4140	4140	4140	4140	789
448	20231102	123000	299877395	4140	4140	4140	4140	0
449	20231102	122900	299877395	4140	4140	4140	4140	500
450	20231102	122800	297807395	4140	4140	4140	4140	0
451	20231102	122700	297807395	4140	4145	4145	4140	6145
452	20231102	122600	272363080	4145	4150	4150	4145	328
453	20231102	122500	271001890	4155	4155	4155	4155	0
454	20231102	122400	271001890	4155	4155	4155	4155	18
455	20231102	122300	270927100	4155	4155	4155	4155	0
456	20231102	122200	270927100	4155	4155	4155	4155	0
457	20231102	122100	270927100	4155	4155	4155	4155	3
458	20231102	122000	270914635	4155	4155	4160	4155	9
459	20231102	121900	270877235	4155	4155	4155	4155	31
460	20231102	121800	270748430	4150	4150	4150	4150	0
461	20231102	121700	270748430	4150	4150	4150	4150	0
462	20231102	121600	270748430	4150	4150	4150	4150	0
463	20231102	121500	270748430	4150	4150	4150	4150	0
464	20231102	121400	270748430	4150	4150	4150	4150	1
465	20231102	121300	270744280	4150	4150	4160	4150	797
466	20231102	121200	267431770	4150	4150	4150	4150	7
467	20231102	121100	267402720	4155	4155	4155	4155	4
468	20231102	121000	267386100	4155	4155	4155	4155	0
469	20231102	120900	267386100	4155	4155	4155	4155	0
470	20231102	120800	267386100	4155	4150	4155	4150	4
471	20231102	120700	267369495	4145	4145	4145	4145	5000
472	20231102	120600	246644495	4145	4145	4145	4145	1
473	20231102	120500	246640350	4145	4145	4145	4145	4133
474	20231102	120400	229509065	4150	4150	4150	4150	21
475	20231102	120300	229421915	4150	4145	4150	4145	301
476	20231102	120200	228174265	4150	4150	4150	4150	1
477	20231102	120100	228170115	4145	4145	4145	4145	300
478	20231102	120000	226926615	4145	4145	4145	4145	1
479	20231102	115900	226922470	4145	4145	4145	4145	300
480	20231102	115800	225678970	4150	4150	4150	4150	0
481	20231102	115700	225678970	4150	4150	4150	4150	0
482	20231102	115600	225678970	4150	4150	4150	4150	0
483	20231102	115500	225678970	4150	4150	4150	4150	0
484	20231102	115400	225678970	4150	4150	4150	4150	20
485	20231102	115300	225595970	4150	4150	4150	4150	0
486	20231102	115200	225595970	4150	4150	4150	4150	0
487	20231102	115100	225595970	4150	4150	4150	4150	3
488	20231102	115000	225583520	4150	4150	4150	4150	0
489	20231102	114900	225583520	4150	4150	4150	4150	0
490	20231102	114800	225583520	4150	4150	4150	4150	0
491	20231102	114700	225583520	4150	4150	4150	4150	1
492	20231102	114600	225579370	4145	4145	4145	4145	4
493	20231102	114500	225562790	4150	4150	4150	4150	0
494	20231102	114400	225562790	4150	4150	4150	4150	1
495	20231102	114300	225558640	4145	4145	4145	4145	6
496	20231102	114200	225533770	4150	4150	4150	4150	1121
497	20231102	114100	220881620	4155	4155	4155	4155	5
498	20231102	114000	220860845	4155	4155	4155	4155	0
499	20231102	113900	220860845	4155	4155	4155	4155	1
500	20231102	113800	220856690	4155	4155	4160	4155	50
501	20231102	113700	220648725	4155	4150	4160	4150	6
502	20231102	113600	220623795	4150	4155	4160	4150	903
503	20231102	113500	216869330	4150	4150	4150	4150	3531
504	20231102	113400	202215680	4150	4150	4150	4150	22
505	20231102	113300	202124380	4150	4150	4150	4150	3
506	20231102	113200	202111930	4150	4150	4150	4150	10
507	20231102	113100	202070430	4150	4150	4150	4150	3
508	20231102	113000	202057980	4150	4150	4150	4150	0
509	20231102	112900	202057980	4150	4150	4150	4150	1
510	20231102	112800	202053830	4145	4150	4150	4145	203
511	20231102	112700	201212385	4150	4145	4150	4145	301
512	20231102	112600	199964735	4145	4145	4145	4145	12
513	20231102	112500	199914995	4145	4145	4145	4145	30
514	20231102	112400	199790645	4150	4150	4150	4150	20
515	20231102	112300	199707645	4150	4150	4150	4150	0
516	20231102	112200	199707645	4150	4150	4150	4150	1
517	20231102	112100	199703495	4145	4145	4145	4145	400
518	20231102	112000	198045495	4145	4145	4145	4145	0
519	20231102	111900	198045495	4145	4145	4145	4145	2
520	20231102	111800	198037205	4150	4150	4150	4150	0
521	20231102	111700	198037205	4150	4150	4150	4150	10
522	20231102	111600	197995705	4150	4150	4150	4150	2
523	20231102	111500	197987405	4145	4145	4145	4145	0
524	20231102	111400	197987405	4145	4145	4145	4145	79
525	20231102	111300	197659950	4145	4145	4145	4145	1
526	20231102	111200	197655805	4150	4145	4150	4145	127
527	20231102	111100	197129385	4150	4150	4150	4150	2
528	20231102	111000	197121085	4150	4150	4150	4150	0
529	20231102	110900	197121085	4150	4150	4150	4150	1
530	20231102	110800	197116935	4145	4150	4150	4145	2622
531	20231102	110700	186248635	4150	4160	4160	4150	3169
532	20231102	110600	173090405	4165	4160	4165	4160	843
533	20231102	110500	169583515	4160	4160	4160	4160	15
534	20231102	110400	169521115	4160	4160	4160	4160	20
535	20231102	110300	169437915	4160	4160	4160	4160	0
536	20231102	110200	169437915	4160	4160	4160	4160	0
537	20231102	110100	169437915	4160	4160	4160	4160	0
538	20231102	110000	169437915	4160	4155	4160	4155	292
539	20231102	105900	168224605	4155	4155	4155	4155	0
540	20231102	105800	168224605	4155	4155	4155	4155	218
541	20231102	105700	167318815	4160	4160	4160	4160	1
542	20231102	105600	167314655	4155	4155	4155	4155	500
543	20231102	105500	165237155	4160	4160	4160	4160	0
544	20231102	105400	165237155	4160	4160	4160	4160	20
545	20231102	105300	165153955	4160	4160	4160	4160	0
546	20231102	105200	165153955	4160	4160	4160	4160	101
547	20231102	105100	164733795	4160	4160	4160	4160	0
548	20231102	105000	164733795	4160	4155	4160	4155	25
549	20231102	104900	164629875	4155	4155	4155	4155	2
550	20231102	104800	164621565	4155	4155	4155	4155	0
551	20231102	104700	164621565	4155	4155	4155	4155	275
552	20231102	104600	163478940	4155	4155	4155	4155	0
553	20231102	104500	163478940	4155	4155	4155	4150	18
554	20231102	104400	163404175	4150	4150	4155	4150	423
555	20231102	104300	161647410	4150	4150	4150	4150	820
556	20231102	104200	158244410	4150	4150	4150	4150	0
557	20231102	104100	158244410	4150	4150	4150	4150	0
558	20231102	104000	158244410	4150	4150	4150	4150	0
559	20231102	103900	158244410	4150	4150	4150	4150	1
560	20231102	103800	158240260	4150	4150	4150	4150	0
561	20231102	103700	158240260	4150	4150	4150	4150	0
562	20231102	103600	158240260	4150	4150	4150	4150	0
563	20231102	103500	158240260	4150	4150	4150	4150	0
564	20231102	103400	158240260	4150	4150	4150	4150	20
565	20231102	103300	158157260	4150	4150	4150	4150	2
566	20231102	103200	158148960	4145	4145	4145	4145	1
567	20231102	103100	158144815	4145	4145	4145	4145	0
568	20231102	103000	158144815	4145	4145	4145	4145	15
569	20231102	102900	158082640	4145	4145	4145	4145	0
570	20231102	102800	158082640	4145	4145	4145	4145	259
571	20231102	102700	157009085	4145	4145	4145	4145	0
572	20231102	102600	157009085	4145	4145	4145	4145	0
573	20231102	102500	157009085	4145	4145	4145	4145	1
574	20231102	102400	157004940	4145	4145	4145	4145	20
575	20231102	102300	156922040	4145	4145	4145	4145	0
576	20231102	102200	156922040	4145	4145	4145	4145	0
577	20231102	102100	156922040	4145	4145	4145	4145	10
578	20231102	102000	156880590	4145	4145	4145	4145	20
579	20231102	101900	156797690	4145	4145	4145	4145	666
580	20231102	101800	154037120	4145	4145	4145	4145	51
581	20231102	101700	153825725	4145	4145	4145	4145	21
582	20231102	101600	153738680	4145	4145	4145	4145	71
583	20231102	101500	153444385	4145	4150	4150	4145	112
584	20231102	101400	152980085	4145	4145	4145	4145	12
585	20231102	101300	152930345	4145	4145	4145	4145	0
586	20231102	101200	152930345	4145	4145	4145	4145	0
587	20231102	101100	152930345	4145	4145	4145	4145	0
588	20231102	101000	152930345	4145	4140	4145	4140	148
589	20231102	100900	152317080	4140	4145	4145	4140	2566
590	20231102	100800	141693385	4145	4145	4145	4145	174
591	20231102	100700	140972155	4150	4145	4150	4145	390
592	20231102	100600	139355595	4145	4145	4150	4145	221
593	20231102	100500	138439540	4150	4150	4150	4150	3
594	20231102	100400	138427090	4145	4145	4145	4145	1
595	20231102	100300	138422945	4145	4145	4145	4145	532
596	20231102	100200	136217805	4150	4150	4150	4150	20
597	20231102	100100	136134805	4145	4145	4145	4145	1
598	20231102	100000	136130660	4145	4145	4150	4145	137
599	20231102	095900	135562605	4145	4145	4145	4145	205
600	20231102	095800	134712880	4145	4145	4150	4145	265
601	20231102	095700	133614355	4145	4145	4150	4145	810
602	20231102	095600	130256855	4145	4145	4145	4145	0
603	20231102	095500	130256855	4145	4145	4145	4145	0
604	20231102	095400	130256855	4145	4145	4145	4145	20
605	20231102	095300	130173955	4145	4145	4145	4145	0
606	20231102	095200	130173955	4145	4145	4145	4145	0
607	20231102	095100	130173955	4145	4145	4145	4145	0
608	20231102	095000	130173955	4145	4145	4145	4145	10
609	20231102	094900	130132505	4145	4145	4145	4145	0
610	20231102	094800	130132505	4145	4145	4145	4145	854
611	20231102	094700	126592675	4145	4145	4145	4145	126
612	20231102	094600	126070405	4150	4150	4155	4150	3200
613	20231102	094500	112787900	4145	4135	4145	4135	4223
614	20231102	094400	95288750	4140	4135	4140	4135	804
615	20231102	094300	91964205	4135	4130	4135	4130	287
616	20231102	094200	90777580	4130	4130	4130	4130	278
617	20231102	094100	89629440	4130	4130	4130	4130	0
618	20231102	094000	89629440	4130	4130	4130	4130	0
619	20231102	093900	89629440	4130	4130	4130	4130	0
620	20231102	093800	89629440	4130	4130	4130	4130	126
621	20231102	093700	89109060	4130	4125	4130	4125	474
622	20231102	093600	87153805	4125	4125	4125	4125	99
623	20231102	093500	86745430	4130	4130	4130	4130	0
624	20231102	093400	86745430	4130	4130	4130	4130	46
625	20231102	093300	86555450	4125	4125	4125	4125	220
626	20231102	093200	85647950	4125	4125	4125	4125	1
627	20231102	093100	85643825	4125	4125	4125	4125	1
628	20231102	093000	85639700	4125	4125	4125	4125	1
629	20231102	092900	85635575	4125	4125	4125	4125	4
630	20231102	092800	85619075	4120	4120	4120	4120	12
631	20231102	092700	85569635	4120	4120	4120	4120	20
632	20231102	092600	85487235	4120	4120	4120	4120	0
633	20231102	092500	85487235	4120	4120	4120	4120	1
634	20231102	092400	85483115	4125	4125	4125	4125	1
635	20231102	092300	85478990	4120	4120	4120	4120	5
636	20231102	092200	85458390	4125	4125	4125	4125	73
637	20231102	092100	85157265	4130	4125	4130	4120	135
638	20231102	092000	84600390	4120	4120	4120	4120	0
639	20231102	091900	84600390	4120	4120	4120	4120	84
640	20231102	091800	84254310	4120	4120	4120	4120	11
641	20231102	091700	84208990	4125	4110	4125	4110	22
642	20231102	091600	84118285	4100	4100	4100	4100	14068
643	20231102	091500	26439485	4100	4100	4100	4100	0
644	20231102	091400	26439485	4100	4100	4100	4100	20
645	20231102	091300	26357485	4100	4100	4100	4100	150
646	20231102	091200	25742485	4100	4100	4100	4100	250
647	20231102	091100	24717485	4095	4095	4095	4095	23
648	20231102	091000	24623300	4095	4100	4100	4095	88
649	20231102	090900	24262690	4100	4100	4100	4100	882
650	20231102	090800	20646490	4100	4100	4100	4100	2
651	20231102	090700	20638290	4100	4100	4100	4100	16
652	20231102	090600	20572690	4095	4120	4120	4095	4075
653	20231102	090500	3861915	4120	4120	4120	4120	26
654	20231102	090400	3754795	4100	4130	4130	4100	38
655	20231102	090300	3598260	4135	4135	4140	4135	820
656	20231102	090200	205000	4100	4100	4100	4100	0
657	20231102	090100	205000	4100	4100	4100	4100	50
658	20231102	090000	0	4080	4080	4080	4080	0