KissMeData/317690/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210400	217015595	4985	4985	4985	4985	316
3	20231102	210300	217015595	4985	4985	4985	4985	0
4	20231102	210200	217015595	4985	4985	4985	4985	0
5	20231102	210100	217015595	4985	4985	4985	4985	0
6	20231102	210000	217015595	4985	4985	4985	4985	0
7	20231102	205900	217015595	4985	4985	4985	4985	0
8	20231102	205800	217015595	4985	4985	4985	4985	0
9	20231102	205700	217015595	4985	4985	4985	4985	0
10	20231102	205600	217015595	4985	4985	4985	4985	0
11	20231102	205500	217015595	4985	4985	4985	4985	0
12	20231102	205400	217015595	4985	4985	4985	4985	0
13	20231102	205300	217015595	4985	4985	4985	4985	0
14	20231102	205200	217015595	4985	4985	4985	4985	0
15	20231102	205100	217015595	4985	4985	4985	4985	0
16	20231102	205000	217015595	4985	4985	4985	4985	0
17	20231102	204900	217015595	4985	4985	4985	4985	0
18	20231102	204800	217015595	4985	4985	4985	4985	0
19	20231102	204700	217015595	4985	4985	4985	4985	0
20	20231102	204600	217015595	4985	4985	4985	4985	0
21	20231102	204500	217015595	4985	4985	4985	4985	0
22	20231102	204400	217015595	4985	4985	4985	4985	0
23	20231102	204300	217015595	4985	4985	4985	4985	0
24	20231102	204200	217015595	4985	4985	4985	4985	0
25	20231102	204100	217015595	4985	4985	4985	4985	0
26	20231102	204000	217015595	4985	4985	4985	4985	0
27	20231102	203900	217015595	4985	4985	4985	4985	0
28	20231102	203800	217015595	4985	4985	4985	4985	0
29	20231102	203700	217015595	4985	4985	4985	4985	0
30	20231102	203600	217015595	4985	4985	4985	4985	0
31	20231102	203500	217015595	4985	4985	4985	4985	0
32	20231102	203400	217015595	4985	4985	4985	4985	316
33	20231102	203300	217015595	4985	4985	4985	4985	0
34	20231102	203200	217015595	4985	4985	4985	4985	0
35	20231102	203100	217015595	4985	4985	4985	4985	0
36	20231102	203000	217015595	4985	4985	4985	4985	0
37	20231102	202900	217015595	4985	4985	4985	4985	0
38	20231102	202800	217015595	4985	4985	4985	4985	0
39	20231102	202700	217015595	4985	4985	4985	4985	0
40	20231102	202600	217015595	4985	4985	4985	4985	0
41	20231102	202500	217015595	4985	4985	4985	4985	0
42	20231102	202400	217015595	4985	4985	4985	4985	0
43	20231102	202300	217015595	4985	4985	4985	4985	0
44	20231102	202200	217015595	4985	4985	4985	4985	0
45	20231102	202100	217015595	4985	4985	4985	4985	0
46	20231102	202000	217015595	4985	4985	4985	4985	0
47	20231102	201900	217015595	4985	4985	4985	4985	0
48	20231102	201800	217015595	4985	4985	4985	4985	0
49	20231102	201700	217015595	4985	4985	4985	4985	0
50	20231102	201600	217015595	4985	4985	4985	4985	0
51	20231102	201500	217015595	4985	4985	4985	4985	0
52	20231102	201400	217015595	4985	4985	4985	4985	0
53	20231102	201300	217015595	4985	4985	4985	4985	0
54	20231102	201200	217015595	4985	4985	4985	4985	0
55	20231102	201100	217015595	4985	4985	4985	4985	0
56	20231102	201000	217015595	4985	4985	4985	4985	0
57	20231102	200900	217015595	4985	4985	4985	4985	0
58	20231102	200800	217015595	4985	4985	4985	4985	0
59	20231102	200700	217015595	4985	4985	4985	4985	0
60	20231102	200600	217015595	4985	4985	4985	4985	0
61	20231102	200500	217015595	4985	4985	4985	4985	0
62	20231102	200400	217015595	4985	4985	4985	4985	316
63	20231102	200300	217015595	4985	4985	4985	4985	0
64	20231102	200200	217015595	4985	4985	4985	4985	0
65	20231102	200100	217015595	4985	4985	4985	4985	0
66	20231102	200000	217015595	4985	4985	4985	4985	0
67	20231102	195900	217015595	4985	4985	4985	4985	0
68	20231102	195800	217015595	4985	4985	4985	4985	0
69	20231102	195700	217015595	4985	4985	4985	4985	0
70	20231102	195600	217015595	4985	4985	4985	4985	0
71	20231102	195500	217015595	4985	4985	4985	4985	0
72	20231102	195400	217015595	4985	4985	4985	4985	0
73	20231102	195300	217015595	4985	4985	4985	4985	0
74	20231102	195200	217015595	4985	4985	4985	4985	0
75	20231102	195100	217015595	4985	4985	4985	4985	0
76	20231102	195000	217015595	4985	4985	4985	4985	0
77	20231102	194900	217015595	4985	4985	4985	4985	0
78	20231102	194800	217015595	4985	4985	4985	4985	0
79	20231102	194700	217015595	4985	4985	4985	4985	0
80	20231102	194600	217015595	4985	4985	4985	4985	0
81	20231102	194500	217015595	4985	4985	4985	4985	0
82	20231102	194400	217015595	4985	4985	4985	4985	0
83	20231102	194300	217015595	4985	4985	4985	4985	0
84	20231102	194200	217015595	4985	4985	4985	4985	0
85	20231102	194100	217015595	4985	4985	4985	4985	0
86	20231102	194000	217015595	4985	4985	4985	4985	0
87	20231102	193900	217015595	4985	4985	4985	4985	0
88	20231102	193800	217015595	4985	4985	4985	4985	0
89	20231102	193700	217015595	4985	4985	4985	4985	0
90	20231102	193600	217015595	4985	4985	4985	4985	0
91	20231102	193500	217015595	4985	4985	4985	4985	0
92	20231102	193400	217015595	4985	4985	4985	4985	316
93	20231102	193300	217015595	4985	4985	4985	4985	0
94	20231102	193200	217015595	4985	4985	4985	4985	0
95	20231102	193100	217015595	4985	4985	4985	4985	0
96	20231102	193000	217015595	4985	4985	4985	4985	0
97	20231102	192900	217015595	4985	4985	4985	4985	0
98	20231102	192800	217015595	4985	4985	4985	4985	0
99	20231102	192700	217015595	4985	4985	4985	4985	0
100	20231102	192600	217015595	4985	4985	4985	4985	0
101	20231102	192500	217015595	4985	4985	4985	4985	0
102	20231102	192400	217015595	4985	4985	4985	4985	0
103	20231102	192300	217015595	4985	4985	4985	4985	0
104	20231102	192200	217015595	4985	4985	4985	4985	0
105	20231102	192100	217015595	4985	4985	4985	4985	0
106	20231102	192000	217015595	4985	4985	4985	4985	0
107	20231102	191900	217015595	4985	4985	4985	4985	0
108	20231102	191800	217015595	4985	4985	4985	4985	0
109	20231102	191700	217015595	4985	4985	4985	4985	0
110	20231102	191600	217015595	4985	4985	4985	4985	0
111	20231102	191500	217015595	4985	4985	4985	4985	0
112	20231102	191400	217015595	4985	4985	4985	4985	0
113	20231102	191300	217015595	4985	4985	4985	4985	0
114	20231102	191200	217015595	4985	4985	4985	4985	0
115	20231102	191100	217015595	4985	4985	4985	4985	0
116	20231102	191000	217015595	4985	4985	4985	4985	0
117	20231102	190900	217015595	4985	4985	4985	4985	0
118	20231102	190800	217015595	4985	4985	4985	4985	0
119	20231102	190700	217015595	4985	4985	4985	4985	0
120	20231102	190600	217015595	4985	4985	4985	4985	0
121	20231102	190500	217015595	4985	4985	4985	4985	0
122	20231102	190400	217015595	4985	4985	4985	4985	316
123	20231102	190300	217015595	4985	4985	4985	4985	0
124	20231102	190200	217015595	4985	4985	4985	4985	0
125	20231102	190100	217015595	4985	4985	4985	4985	0
126	20231102	190000	217015595	4985	4985	4985	4985	0
127	20231102	185900	217015595	4985	4985	4985	4985	0
128	20231102	185800	217015595	4985	4985	4985	4985	0
129	20231102	185700	217015595	4985	4985	4985	4985	0
130	20231102	185600	217015595	4985	4985	4985	4985	0
131	20231102	185500	217015595	4985	4985	4985	4985	0
132	20231102	185400	217015595	4985	4985	4985	4985	0
133	20231102	185300	217015595	4985	4985	4985	4985	0
134	20231102	185200	217015595	4985	4985	4985	4985	0
135	20231102	185100	217015595	4985	4985	4985	4985	0
136	20231102	185000	217015595	4985	4985	4985	4985	0
137	20231102	184900	217015595	4985	4985	4985	4985	0
138	20231102	184800	217015595	4985	4985	4985	4985	0
139	20231102	184700	217015595	4985	4985	4985	4985	0
140	20231102	184600	217015595	4985	4985	4985	4985	0
141	20231102	184500	217015595	4985	4985	4985	4985	0
142	20231102	184400	217015595	4985	4985	4985	4985	0
143	20231102	184300	217015595	4985	4985	4985	4985	0
144	20231102	184200	217015595	4985	4985	4985	4985	0
145	20231102	184100	217015595	4985	4985	4985	4985	0
146	20231102	184000	217015595	4985	4985	4985	4985	0
147	20231102	183900	217015595	4985	4985	4985	4985	0
148	20231102	183800	217015595	4985	4985	4985	4985	0
149	20231102	183700	217015595	4985	4985	4985	4985	0
150	20231102	183600	217015595	4985	4985	4985	4985	0
151	20231102	183500	217015595	4985	4985	4985	4985	0
152	20231102	183400	217015595	4985	4985	4985	4985	316
153	20231102	183300	217015595	4985	4985	4985	4985	0
154	20231102	183200	217015595	4985	4985	4985	4985	0
155	20231102	183100	217015595	4985	4985	4985	4985	0
156	20231102	183000	217015595	4985	4985	4985	4985	0
157	20231102	182900	217015595	4985	4985	4985	4985	0
158	20231102	182800	217015595	4985	4985	4985	4985	0
159	20231102	182700	217015595	4985	4985	4985	4985	0
160	20231102	182600	217015595	4985	4985	4985	4985	0
161	20231102	182500	217015595	4985	4985	4985	4985	0
162	20231102	182400	217015595	4985	4985	4985	4985	0
163	20231102	182300	217015595	4985	4985	4985	4985	0
164	20231102	182200	217015595	4985	4985	4985	4985	0
165	20231102	182100	217015595	4985	4985	4985	4985	0
166	20231102	182000	217015595	4985	4985	4985	4985	0
167	20231102	181900	217015595	4985	4985	4985	4985	0
168	20231102	181800	217015595	4985	4985	4985	4985	0
169	20231102	181700	217015595	4985	4985	4985	4985	0
170	20231102	181600	217015595	4985	4985	4985	4985	0
171	20231102	181500	217015595	4985	4985	4985	4985	0
172	20231102	181400	217015595	4985	4985	4985	4985	0
173	20231102	181300	217015595	4985	4985	4985	4985	0
174	20231102	181200	217015595	4985	4985	4985	4985	0
175	20231102	181100	217015595	4985	4985	4985	4985	0
176	20231102	181000	217015595	4985	4985	4985	4985	0
177	20231102	180900	217015595	4985	4985	4985	4985	0
178	20231102	180800	217015595	4985	4985	4985	4985	0
179	20231102	180700	217015595	4985	4985	4985	4985	0
180	20231102	180600	217015595	4985	4985	4985	4985	0
181	20231102	180500	217015595	4985	4985	4985	4985	0
182	20231102	180400	217015595	4985	4985	4985	4985	316
183	20231102	180300	217015595	4985	4985	4985	4985	0
184	20231102	180200	217015595	4985	4985	4985	4985	0
185	20231102	180100	217015595	4985	4985	4985	4985	0
186	20231102	180000	217015595	4985	4985	4985	4985	0
187	20231102	175900	217015595	4985	4985	4985	4985	0
188	20231102	175800	217015595	4985	4985	4985	4985	0
189	20231102	175700	217015595	4985	4985	4985	4985	0
190	20231102	175600	217015595	4985	4985	4985	4985	0
191	20231102	175500	217015595	4985	4985	4985	4985	0
192	20231102	175400	217015595	4985	4985	4985	4985	0
193	20231102	175300	217015595	4985	4985	4985	4985	0
194	20231102	175200	217015595	4985	4985	4985	4985	0
195	20231102	175100	217015595	4985	4985	4985	4985	0
196	20231102	175000	217015595	4985	4985	4985	4985	0
197	20231102	174900	217015595	4985	4985	4985	4985	0
198	20231102	174800	217015595	4985	4985	4985	4985	0
199	20231102	174700	217015595	4985	4985	4985	4985	0
200	20231102	174600	217015595	4985	4985	4985	4985	0
201	20231102	174500	217015595	4985	4985	4985	4985	0
202	20231102	174400	217015595	4985	4985	4985	4985	0
203	20231102	174300	217015595	4985	4985	4985	4985	0
204	20231102	174200	217015595	4985	4985	4985	4985	0
205	20231102	174100	217015595	4985	4985	4985	4985	0
206	20231102	174000	217015595	4985	4985	4985	4985	0
207	20231102	173900	217015595	4985	4985	4985	4985	0
208	20231102	173800	217015595	4985	4985	4985	4985	0
209	20231102	173700	217015595	4985	4985	4985	4985	0
210	20231102	173600	217015595	4985	4985	4985	4985	0
211	20231102	173500	217015595	4985	4985	4985	4985	0
212	20231102	173400	217015595	4985	4985	4985	4985	316
213	20231102	173300	217015595	4985	4985	4985	4985	0
214	20231102	173200	217015595	4985	4985	4985	4985	0
215	20231102	173100	217015595	4985	4985	4985	4985	0
216	20231102	173000	217015595	4985	4985	4985	4985	0
217	20231102	172900	217015595	4985	4985	4985	4985	0
218	20231102	172800	217015595	4985	4985	4985	4985	0
219	20231102	172700	217015595	4985	4985	4985	4985	0
220	20231102	172600	217015595	4985	4985	4985	4985	0
221	20231102	172500	217015595	4985	4985	4985	4985	0
222	20231102	172400	217015595	4985	4985	4985	4985	0
223	20231102	172300	217015595	4985	4985	4985	4985	0
224	20231102	172200	217015595	4985	4985	4985	4985	0
225	20231102	172100	217015595	4985	4985	4985	4985	0
226	20231102	172000	217015595	4985	4985	4985	4985	0
227	20231102	171900	217015595	4985	4985	4985	4985	0
228	20231102	171800	217015595	4985	4985	4985	4985	0
229	20231102	171700	217015595	4985	4985	4985	4985	0
230	20231102	171600	217015595	4985	4985	4985	4985	0
231	20231102	171500	217015595	4985	4985	4985	4985	0
232	20231102	171400	217015595	4985	4985	4985	4985	0
233	20231102	171300	217015595	4985	4985	4985	4985	0
234	20231102	171200	217015595	4985	4985	4985	4985	0
235	20231102	171100	217015595	4985	4985	4985	4985	0
236	20231102	171000	217015595	4985	4985	4985	4985	0
237	20231102	170900	217015595	4985	4985	4985	4985	0
238	20231102	170800	217015595	4985	4985	4985	4985	0
239	20231102	170700	217015595	4985	4985	4985	4985	0
240	20231102	170600	217015595	4985	4985	4985	4985	0
241	20231102	170500	217015595	4985	4985	4985	4985	0
242	20231102	170400	217015595	4985	4985	4985	4985	316
243	20231102	170300	217015595	4985	4985	4985	4985	0
244	20231102	170200	217015595	4985	4985	4985	4985	0
245	20231102	170100	217015595	4985	4985	4985	4985	0
246	20231102	170000	217015595	4985	4985	4985	4985	0
247	20231102	165900	217015595	4985	4985	4985	4985	0
248	20231102	165800	217015595	4985	4985	4985	4985	0
249	20231102	165700	217015595	4985	4985	4985	4985	0
250	20231102	165600	217015595	4985	4985	4985	4985	0
251	20231102	165500	217015595	4985	4985	4985	4985	0
252	20231102	165400	217015595	4985	4985	4985	4985	0
253	20231102	165300	217015595	4985	4985	4985	4985	0
254	20231102	165200	217015595	4985	4985	4985	4985	0
255	20231102	165100	217015595	4985	4985	4985	4985	0
256	20231102	165000	217015595	4985	4985	4985	4985	0
257	20231102	164900	217015595	4985	4985	4985	4985	0
258	20231102	164800	217015595	4985	4985	4985	4985	0
259	20231102	164700	217015595	4985	4985	4985	4985	0
260	20231102	164600	217015595	4985	4985	4985	4985	0
261	20231102	164500	217015595	4985	4985	4985	4985	0
262	20231102	164400	217015595	4985	4985	4985	4985	0
263	20231102	164300	217015595	4985	4985	4985	4985	0
264	20231102	164200	217015595	4985	4985	4985	4985	0
265	20231102	164100	217015595	4985	4985	4985	4985	0
266	20231102	164000	217015595	4985	4985	4985	4985	0
267	20231102	163900	217015595	4985	4985	4985	4985	0
268	20231102	163800	217015595	4985	4985	4985	4985	0
269	20231102	163700	217015595	4985	4985	4985	4985	0
270	20231102	163600	217015595	4985	4985	4985	4985	0
271	20231102	163500	217015595	4985	4985	4985	4985	0
272	20231102	163400	217015595	4985	4985	4985	4985	316
273	20231102	163300	217015595	4985	4985	4985	4985	0
274	20231102	163200	217015595	4985	4985	4985	4985	0
275	20231102	163100	217015595	4985	4985	4985	4985	0
276	20231102	163000	217015595	4985	4985	4985	4985	0
277	20231102	162900	217015595	4985	4985	4985	4985	0
278	20231102	162800	217015595	4985	4985	4985	4985	0
279	20231102	162700	217015595	4985	4985	4985	4985	0
280	20231102	162600	217015595	4985	4985	4985	4985	0
281	20231102	162500	217015595	4985	4985	4985	4985	0
282	20231102	162400	217015595	4985	4985	4985	4985	0
283	20231102	162300	217015595	4985	4985	4985	4985	0
284	20231102	162200	217015595	4985	4985	4985	4985	0
285	20231102	162100	217015595	4985	4985	4985	4985	0
286	20231102	162000	217015595	4985	4985	4985	4985	0
287	20231102	161900	217015595	4985	4985	4985	4985	0
288	20231102	161800	217015595	4985	4985	4985	4985	0
289	20231102	161700	217015595	4985	4985	4985	4985	0
290	20231102	161600	217015595	4985	4985	4985	4985	0
291	20231102	161500	217015595	4985	4985	4985	4985	0
292	20231102	161400	217015595	4985	4985	4985	4985	0
293	20231102	161300	217015595	4985	4985	4985	4985	0
294	20231102	161200	217015595	4985	4985	4985	4985	0
295	20231102	161100	217015595	4985	4985	4985	4985	0
296	20231102	161000	217015595	4985	4985	4985	4985	0
297	20231102	160900	217015595	4985	4985	4985	4985	0
298	20231102	160800	217015595	4985	4985	4985	4985	0
299	20231102	160700	217015595	4985	4985	4985	4985	0
300	20231102	160600	217015595	4985	4985	4985	4985	0
301	20231102	160500	217015595	4985	4985	4985	4985	0
302	20231102	160400	217015595	4985	4985	4985	4985	316
303	20231102	160300	217015595	4985	4985	4985	4985	0
304	20231102	160200	217015595	4985	4985	4985	4985	0
305	20231102	160100	217015595	4985	4985	4985	4985	0
306	20231102	160000	217015595	4985	4985	4985	4985	0
307	20231102	155900	217015595	4985	4985	4985	4985	0
308	20231102	155800	217015595	4985	4985	4985	4985	0
309	20231102	155700	217015595	4985	4985	4985	4985	0
310	20231102	155600	217015595	4985	4985	4985	4985	0
311	20231102	155500	217015595	4985	4985	4985	4985	0
312	20231102	155400	217015595	4985	4985	4985	4985	0
313	20231102	155300	217015595	4985	4985	4985	4985	0
314	20231102	155200	217015595	4985	4985	4985	4985	0
315	20231102	155100	217015595	4985	4985	4985	4985	0
316	20231102	155000	217015595	4985	4985	4985	4985	0
317	20231102	154900	217015595	4985	4985	4985	4985	0
318	20231102	154800	217015595	4985	4985	4985	4985	0
319	20231102	154700	217015595	4985	4985	4985	4985	0
320	20231102	154600	217015595	4985	4985	4985	4985	0
321	20231102	154500	217015595	4985	4985	4985	4985	0
322	20231102	154400	217015595	4985	4985	4985	4985	0
323	20231102	154300	217015595	4985	4985	4985	4985	0
324	20231102	154200	217015595	4985	4985	4985	4985	0
325	20231102	154100	217015595	4985	4985	4985	4985	0
326	20231102	154000	217015595	4985	4985	4985	4985	0
327	20231102	153900	217015595	4985	4985	4985	4985	0
328	20231102	153800	217015595	4985	4985	4985	4985	0
329	20231102	153700	217015595	4985	4985	4985	4985	0
330	20231102	153600	217015595	4985	4985	4985	4985	0
331	20231102	153500	217015595	4985	4985	4985	4985	0
332	20231102	153400	217015595	4985	4985	4985	4985	316
333	20231102	153300	217015595	4985	4985	4985	4985	0
334	20231102	153200	217015595	4985	4985	4985	4985	0
335	20231102	153100	217015595	4985	4985	4985	4985	0
336	20231102	153000	217015595	4985	4985	4985	4985	316
337	20231102	152900	215440335	4990	4990	4990	4990	0
338	20231102	152800	215440335	4990	4990	4990	4990	0
339	20231102	152700	215440335	4990	4990	4990	4990	0
340	20231102	152600	215440335	4990	4990	4990	4990	0
341	20231102	152500	215440335	4990	4990	4990	4990	0
342	20231102	152400	215440335	4990	4990	4990	4990	0
343	20231102	152300	215440335	4990	4990	4990	4990	0
344	20231102	152200	215440335	4990	4990	4990	4990	0
345	20231102	152100	215440335	4990	4990	4990	4990	0
346	20231102	152000	215440335	4990	4990	4990	4990	0
347	20231102	151900	215440335	4990	4965	5000	4965	361
348	20231102	151800	213640140	4960	4885	4960	4885	1380
349	20231102	151700	206826580	4920	4895	4920	4885	11
350	20231102	151600	206772780	4895	4895	4895	4895	0
351	20231102	151500	206772780	4895	4895	4895	4895	0
352	20231102	151400	206772780	4895	4895	4895	4895	1
353	20231102	151300	206767885	4885	4885	4885	4885	0
354	20231102	151200	206767885	4885	4885	4885	4885	0
355	20231102	151100	206767885	4885	4885	4885	4885	41
356	20231102	151000	206567600	4930	4930	4930	4930	0
357	20231102	150900	206567600	4930	4930	4930	4930	4
358	20231102	150800	206547880	4925	4925	4925	4925	14
359	20231102	150700	206478930	4920	4920	4920	4920	0
360	20231102	150600	206478930	4920	4920	4920	4920	2
361	20231102	150500	206469090	4920	4920	4920	4920	3
362	20231102	150400	206454330	4920	4920	4920	4920	0
363	20231102	150300	206454330	4920	4920	4920	4920	0
364	20231102	150200	206454330	4920	4920	4920	4920	1
365	20231102	150100	206449410	4915	4915	4915	4915	106
366	20231102	150000	205928420	4915	4915	4915	4915	0
367	20231102	145900	205928420	4915	4915	4915	4915	0
368	20231102	145800	205928420	4915	4905	4915	4865	2120
369	20231102	145700	195582085	4905	4905	4905	4905	0
370	20231102	145600	195582085	4905	4905	4905	4905	0
371	20231102	145500	195582085	4905	4905	4905	4905	0
372	20231102	145400	195582085	4905	4905	4905	4905	30
373	20231102	145300	195434935	4935	4935	4935	4935	0
374	20231102	145200	195434935	4935	4935	4935	4935	0
375	20231102	145100	195434935	4935	4935	4935	4935	0
376	20231102	145000	195434935	4935	4935	4935	4935	0
377	20231102	144900	195434935	4935	4935	4935	4935	0
378	20231102	144800	195434935	4935	4935	4935	4935	10
379	20231102	144700	195385585	4940	4940	4940	4940	0
380	20231102	144600	195385585	4940	4910	4940	4910	900
381	20231102	144500	190958860	4910	4910	4910	4910	0
382	20231102	144400	190958860	4910	4910	4910	4910	0
383	20231102	144300	190958860	4910	4910	4910	4910	1
384	20231102	144200	190953950	4870	4870	4870	4870	0
385	20231102	144100	190953950	4870	4870	4870	4870	0
386	20231102	144000	190953950	4870	4870	4870	4870	0
387	20231102	143900	190953950	4870	4870	4870	4870	0
388	20231102	143800	190953950	4870	4870	4870	4870	0
389	20231102	143700	190953950	4870	4870	4870	4870	0
390	20231102	143600	190953950	4870	4870	4870	4870	1
391	20231102	143500	190949080	4910	4910	4910	4910	0
392	20231102	143400	190949080	4910	4910	4910	4910	0
393	20231102	143300	190949080	4910	4875	4910	4870	19
394	20231102	143200	190856470	4875	4875	4875	4875	1
395	20231102	143100	190851595	4905	4905	4905	4905	15
396	20231102	143000	190778020	4905	4905	4905	4905	3
397	20231102	142900	190763305	4915	4915	4915	4915	0
398	20231102	142800	190763305	4915	4915	4915	4915	0
399	20231102	142700	190763305	4915	4915	4915	4915	0
400	20231102	142600	190763305	4915	4915	4915	4915	0
401	20231102	142500	190763305	4915	4915	4915	4915	0
402	20231102	142400	190763305	4915	4915	4915	4915	0
403	20231102	142300	190763305	4915	4870	4915	4870	3
404	20231102	142200	190748610	4910	4910	4910	4910	0
405	20231102	142100	190748610	4910	4910	4910	4910	0
406	20231102	142000	190748610	4910	4910	4910	4910	0
407	20231102	141900	190748610	4910	4910	4910	4910	0
408	20231102	141800	190748610	4910	4910	4910	4910	0
409	20231102	141700	190748610	4910	4910	4910	4910	0
410	20231102	141600	190748610	4910	4910	4910	4910	0
411	20231102	141500	190748610	4910	4910	4910	4910	0
412	20231102	141400	190748610	4910	4910	4910	4910	1
413	20231102	141300	190743700	4870	4870	4870	4870	0
414	20231102	141200	190743700	4870	4870	4870	4870	0
415	20231102	141100	190743700	4870	4870	4870	4870	0
416	20231102	141000	190743700	4870	4870	4870	4870	0
417	20231102	140900	190743700	4870	4870	4870	4870	0
418	20231102	140800	190743700	4870	4870	4870	4870	0
419	20231102	140700	190743700	4870	4870	4870	4870	0
420	20231102	140600	190743700	4870	4870	4870	4870	60
421	20231102	140500	190451500	4900	4900	4900	4900	0
422	20231102	140400	190451500	4900	4900	4900	4900	0
423	20231102	140300	190451500	4900	4895	4900	4895	619
424	20231102	140200	187419585	4925	4925	4925	4925	0
425	20231102	140100	187419585	4925	4925	4925	4925	0
426	20231102	140000	187419585	4925	4900	4925	4900	10
427	20231102	135900	187370435	4900	4900	4900	4900	1
428	20231102	135800	187365535	4855	4855	4855	4855	0
429	20231102	135700	187365535	4855	4855	4855	4855	20
430	20231102	135600	187268435	4855	4870	4870	4855	500
431	20231102	135500	184839275	4900	4900	4900	4900	1
432	20231102	135400	184834375	4915	4915	4915	4915	0
433	20231102	135300	184834375	4915	4915	4915	4915	0
434	20231102	135200	184834375	4915	4915	4915	4915	0
435	20231102	135100	184834375	4915	4915	4915	4915	0
436	20231102	135000	184834375	4915	4915	4915	4915	0
437	20231102	134900	184834375	4915	4915	4915	4915	0
438	20231102	134800	184834375	4915	4915	4915	4915	1
439	20231102	134700	184829460	4875	4890	4890	4875	314
440	20231102	134600	183298080	4930	4930	4930	4930	0
441	20231102	134500	183298080	4930	4930	4930	4930	0
442	20231102	134400	183298080	4930	4930	4930	4930	0
443	20231102	134300	183298080	4930	4930	4930	4930	0
444	20231102	134200	183298080	4930	4930	4930	4930	0
445	20231102	134100	183298080	4930	4930	4930	4930	0
446	20231102	134000	183298080	4930	4930	4930	4930	0
447	20231102	133900	183298080	4930	4930	4930	4930	1
448	20231102	133800	183293150	4895	4895	4895	4895	0
449	20231102	133700	183293150	4895	4895	4895	4895	0
450	20231102	133600	183293150	4895	4895	4895	4895	19
451	20231102	133500	183200145	4890	4890	4890	4890	500
452	20231102	133400	180755145	4930	4930	4930	4930	0
453	20231102	133300	180755145	4930	4930	4930	4930	1
454	20231102	133200	180750215	4890	4915	4915	4890	35
455	20231102	133100	180578940	4925	4925	4925	4925	0
456	20231102	133000	180578940	4925	4925	4925	4925	0
457	20231102	132900	180578940	4925	4925	4925	4925	0
458	20231102	132800	180578940	4925	4925	4925	4925	0
459	20231102	132700	180578940	4925	4925	4925	4925	0
460	20231102	132600	180578940	4925	4925	4925	4925	0
461	20231102	132500	180578940	4925	4925	4925	4925	0
462	20231102	132400	180578940	4925	4925	4925	4925	0
463	20231102	132300	180578940	4925	4925	4925	4925	0
464	20231102	132200	180578940	4925	4925	4925	4925	0
465	20231102	132100	180578940	4925	4925	4925	4925	0
466	20231102	132000	180578940	4925	4925	4925	4925	0
467	20231102	131900	180578940	4925	4925	4925	4925	0
468	20231102	131800	180578940	4925	4925	4925	4925	0
469	20231102	131700	180578940	4925	4925	4925	4925	4
470	20231102	131600	180559240	4930	4930	4930	4930	5
471	20231102	131500	180534590	4935	4935	4935	4935	5
472	20231102	131400	180509915	4940	4940	4940	4940	0
473	20231102	131300	180509915	4940	4940	4940	4940	0
474	20231102	131200	180509915	4940	4940	4940	4940	0
475	20231102	131100	180509915	4940	4940	4940	4940	0
476	20231102	131000	180509915	4940	4940	4940	4940	0
477	20231102	130900	180509915	4940	4940	4940	4940	14
478	20231102	130800	180440755	4905	4905	4905	4905	0
479	20231102	130700	180440755	4905	4905	4905	4905	0
480	20231102	130600	180440755	4905	4905	4905	4905	0
481	20231102	130500	180440755	4905	4905	4905	4905	0
482	20231102	130400	180440755	4905	4905	4905	4905	0
483	20231102	130300	180440755	4905	4905	4905	4905	0
484	20231102	130200	180440755	4905	4905	4905	4905	0
485	20231102	130100	180440755	4905	4915	4915	4860	387
486	20231102	130000	178548490	4915	4915	4915	4915	0
487	20231102	125900	178548490	4915	4915	4915	4915	0
488	20231102	125800	178548490	4915	4915	4915	4915	0
489	20231102	125700	178548490	4915	4915	4915	4915	0
490	20231102	125600	178548490	4915	4915	4915	4915	0
491	20231102	125500	178548490	4915	4915	4915	4915	1
492	20231102	125400	178543575	4915	4915	4915	4915	3
493	20231102	125300	178528830	4940	4940	4940	4940	0
494	20231102	125200	178528830	4940	4940	4940	4940	142
495	20231102	125100	177827350	4940	4940	4940	4940	0
496	20231102	125000	177827350	4940	4940	4940	4940	0
497	20231102	124900	177827350	4940	4940	4940	4940	0
498	20231102	124800	177827350	4940	4940	4940	4940	0
499	20231102	124700	177827350	4940	4940	4940	4940	0
500	20231102	124600	177827350	4940	4940	4940	4940	0
501	20231102	124500	177827350	4940	4940	4940	4940	12
502	20231102	124400	177768070	4935	4935	4935	4935	0
503	20231102	124300	177768070	4935	4935	4935	4935	0
504	20231102	124200	177768070	4935	4920	4935	4920	619
505	20231102	124100	174717390	4920	4920	4920	4920	0
506	20231102	124000	174717390	4920	4920	4920	4920	0
507	20231102	123900	174717390	4920	4920	4920	4920	1
508	20231102	123800	174712470	4920	4920	4920	4920	51
509	20231102	123700	174461550	4900	4900	4900	4900	11
510	20231102	123600	174407650	4890	4890	4890	4890	0
511	20231102	123500	174407650	4890	4890	4890	4890	0
512	20231102	123400	174407650	4890	4890	4890	4890	0
513	20231102	123300	174407650	4890	4890	4890	4890	0
514	20231102	123200	174407650	4890	4890	4890	4890	0
515	20231102	123100	174407650	4890	4890	4890	4890	0
516	20231102	123000	174407650	4890	4890	4890	4890	0
517	20231102	122900	174407650	4890	4895	4895	4890	50
518	20231102	122800	174163080	4895	4895	4895	4895	0
519	20231102	122700	174163080	4895	4895	4895	4895	9
520	20231102	122600	174119025	4920	4920	4920	4920	1
521	20231102	122500	174114105	4895	4895	4895	4895	0
522	20231102	122400	174114105	4895	4895	4895	4895	0
523	20231102	122300	174114105	4895	4895	4895	4895	0
524	20231102	122200	174114105	4895	4895	4895	4895	2
525	20231102	122100	174104315	4895	4895	4895	4895	0
526	20231102	122000	174104315	4895	4895	4895	4895	0
527	20231102	121900	174104315	4895	4895	4895	4895	0
528	20231102	121800	174104315	4895	4895	4895	4895	0
529	20231102	121700	174104315	4895	4895	4895	4895	19
530	20231102	121600	174011310	4925	4925	4925	4925	0
531	20231102	121500	174011310	4925	4925	4925	4925	0
532	20231102	121400	174011310	4925	4925	4925	4925	0
533	20231102	121300	174011310	4925	4925	4925	4925	0
534	20231102	121200	174011310	4925	4925	4925	4925	0
535	20231102	121100	174011310	4925	4925	4925	4925	0
536	20231102	121000	174011310	4925	4925	4925	4925	0
537	20231102	120900	174011310	4925	4925	4925	4925	0
538	20231102	120800	174011310	4925	4925	4925	4925	0
539	20231102	120700	174011310	4925	4925	4925	4925	0
540	20231102	120600	174011310	4925	4925	4925	4925	1
541	20231102	120500	174006385	4925	4925	4925	4925	0
542	20231102	120400	174006385	4925	4925	4925	4925	0
543	20231102	120300	174006385	4925	4925	4925	4925	2
544	20231102	120200	173996535	4895	4900	4900	4895	506
545	20231102	120100	171517165	4900	4900	4900	4900	0
546	20231102	120000	171517165	4900	4900	4900	4900	0
547	20231102	115900	171517165	4900	4900	4900	4900	0
548	20231102	115800	171517165	4900	4900	4900	4900	0
549	20231102	115700	171517165	4900	4900	4900	4900	0
550	20231102	115600	171517165	4900	4900	4900	4900	0
551	20231102	115500	171517165	4900	4900	4900	4900	10
552	20231102	115400	171468165	4900	4900	4900	4900	0
553	20231102	115300	171468165	4900	4900	4900	4900	110
554	20231102	115200	170929165	4900	4920	4920	4900	380
555	20231102	115100	169065725	4940	4940	4940	4940	0
556	20231102	115000	169065725	4940	4940	4940	4940	0
557	20231102	114900	169065725	4940	4940	4940	4940	0
558	20231102	114800	169065725	4940	4940	4940	4940	0
559	20231102	114700	169065725	4940	4940	4940	4940	0
560	20231102	114600	169065725	4940	4940	4940	4940	0
561	20231102	114500	169065725	4940	4940	4940	4940	0
562	20231102	114400	169065725	4940	4940	4940	4940	0
563	20231102	114300	169065725	4940	4940	4940	4940	0
564	20231102	114200	169065725	4940	4940	4940	4940	0
565	20231102	114100	169065725	4940	4940	4940	4940	2
566	20231102	114000	169055845	4940	4940	4940	4940	2
567	20231102	113900	169045965	4910	4910	4910	4910	0
568	20231102	113800	169045965	4910	4910	4910	4910	0
569	20231102	113700	169045965	4910	4910	4910	4910	0
570	20231102	113600	169045965	4910	4910	4910	4910	0
571	20231102	113500	169045965	4910	4910	4910	4910	0
572	20231102	113400	169045965	4910	4910	4910	4910	41
573	20231102	113300	168844655	4915	4915	4915	4915	0
574	20231102	113200	168844655	4915	4915	4915	4915	10
575	20231102	113100	168795505	4920	4920	4920	4920	0
576	20231102	113000	168795505	4920	4920	4920	4920	1
577	20231102	112900	168790585	4940	4940	4940	4940	0
578	20231102	112800	168790585	4940	4940	4940	4940	1
579	20231102	112700	168785645	4940	4940	4940	4940	0
580	20231102	112600	168785645	4940	4940	4940	4940	0
581	20231102	112500	168785645	4940	4920	4940	4905	301
582	20231102	112400	167307990	4935	4935	4935	4935	0
583	20231102	112300	167307990	4935	4935	4935	4935	194
584	20231102	112200	166350600	4925	4925	4925	4925	0
585	20231102	112100	166350600	4925	4925	4925	4925	178
586	20231102	112000	165473950	4945	4945	4945	4945	0
587	20231102	111900	165473950	4945	4945	4945	4945	0
588	20231102	111800	165473950	4945	4945	4945	4945	58
589	20231102	111700	165187140	4925	4925	4925	4925	0
590	20231102	111600	165187140	4925	4925	4925	4925	100
591	20231102	111500	164694640	4925	4925	4925	4925	0
592	20231102	111400	164694640	4925	4925	4925	4925	0
593	20231102	111300	164694640	4925	4925	4925	4925	0
594	20231102	111200	164694640	4925	4925	4925	4925	30
595	20231102	111100	164546890	4930	4930	4930	4930	8
596	20231102	111000	164507450	4955	4955	4955	4955	1
597	20231102	110900	164502495	4935	4935	4935	4935	0
598	20231102	110800	164502495	4935	4945	4945	4925	212
599	20231102	110700	163454575	4970	4970	4970	4970	0
600	20231102	110600	163454575	4970	4970	4970	4970	0
601	20231102	110500	163454575	4970	4970	4970	4970	0
602	20231102	110400	163454575	4970	4970	4970	4970	0
603	20231102	110300	163454575	4970	4970	4970	4970	30
604	20231102	110200	163305475	4970	4970	4970	4970	0
605	20231102	110100	163305475	4970	4970	4970	4970	1
606	20231102	110000	163300505	4945	4945	4945	4945	10
607	20231102	105900	163251055	4970	4970	4970	4970	0
608	20231102	105800	163251055	4970	4970	4970	4970	0
609	20231102	105700	163251055	4970	4970	4970	4970	1
610	20231102	105600	163246085	4975	4975	4975	4975	0
611	20231102	105500	163246085	4975	4950	4975	4945	11
612	20231102	105400	163191650	4950	4950	4950	4950	0
613	20231102	105300	163191650	4950	4960	4960	4950	79
614	20231102	105200	162800585	4985	4985	4985	4985	5
615	20231102	105100	162775660	4985	4985	4985	4985	0
616	20231102	105000	162775660	4985	4985	4985	4985	0
617	20231102	104900	162775660	4985	4985	4985	4985	0
618	20231102	104800	162775660	4985	4985	4985	4985	10
619	20231102	104700	162725810	4985	4985	4985	4985	0
620	20231102	104600	162725810	4985	4985	4985	4985	20
621	20231102	104500	162626110	4990	4990	4990	4990	0
622	20231102	104400	162626110	4990	4990	4990	4990	400
623	20231102	104300	160630110	4990	4990	4990	4990	1
624	20231102	104200	160625120	4955	4955	4955	4955	0
625	20231102	104100	160625120	4955	5000	5000	4955	6
626	20231102	104000	160595255	4950	4950	4950	4950	1
627	20231102	103900	160590305	4950	4950	4950	4950	0
628	20231102	103800	160590305	4950	4955	5000	4950	202
629	20231102	103700	159589965	4945	4945	4945	4945	0
630	20231102	103600	159589965	4945	4945	4945	4945	17
631	20231102	103500	159505900	5040	4970	5040	4970	351
632	20231102	103400	157751265	4935	4955	4955	4935	798
633	20231102	103300	153811555	4965	4965	4965	4965	0
634	20231102	103200	153811555	4965	4990	4990	4965	1107
635	20231102	103100	148297575	4990	5030	5030	4985	965
636	20231102	103000	143486430	5040	5030	5040	5030	1091
637	20231102	102900	137998660	5030	4970	5030	4970	428
638	20231102	102800	135866650	5050	4945	5050	4945	3011
639	20231102	102700	120676390	4915	5000	5050	4915	3976
640	20231102	102600	100794020	5000	4920	5000	4895	3039
641	20231102	102500	85675755	4920	4920	4920	4920	0
642	20231102	102400	85675755	4920	4895	4940	4895	3242
643	20231102	102300	69787280	4890	4860	4890	4860	2765
644	20231102	102200	56277885	4860	4860	4860	4860	0
645	20231102	102100	56277885	4860	4860	4860	4860	0
646	20231102	102000	56277885	4860	4860	4860	4860	1
647	20231102	101900	56273025	4810	4810	4810	4810	0
648	20231102	101800	56273025	4810	4810	4810	4810	0
649	20231102	101700	56273025	4810	4810	4810	4810	0
650	20231102	101600	56273025	4810	4810	4810	4810	10
651	20231102	101500	56224925	4810	4810	4810	4810	0
652	20231102	101400	56224925	4810	4810	4810	4810	0
653	20231102	101300	56224925	4810	4810	4810	4810	0
654	20231102	101200	56224925	4810	4810	4810	4810	4554
655	20231102	101100	34320185	4860	4860	4860	4860	12
656	20231102	101000	34261865	4860	4860	4860	4860	0
657	20231102	100900	34261865	4860	4860	4860	4860	0
658	20231102	100800	34261865	4860	4860	4860	4860	0
659	20231102	100700	34261865	4860	4860	4860	4860	0
660	20231102	100600	34261865	4860	4860	4860	4860	0
661	20231102	100500	34261865	4860	4860	4860	4860	0
662	20231102	100400	34261865	4860	4860	4860	4860	0
663	20231102	100300	34261865	4860	4860	4860	4860	0
664	20231102	100200	34261865	4860	4860	4860	4860	60
665	20231102	100100	33970265	4860	4855	4860	4855	2
666	20231102	100000	33960550	4805	4805	4805	4805	2
667	20231102	095900	33950940	4865	4865	4865	4865	39
668	20231102	095800	33761205	4865	4810	4865	4805	773
669	20231102	095700	30046860	4810	4810	4810	4810	20
670	20231102	095600	29950660	4860	4860	4860	4860	30
671	20231102	095500	29804860	4860	4860	4860	4860	0
672	20231102	095400	29804860	4860	4860	4860	4860	0
673	20231102	095300	29804860	4860	4860	4860	4860	0
674	20231102	095200	29804860	4860	4860	4860	4860	0
675	20231102	095100	29804860	4860	4860	4860	4860	435
676	20231102	095000	27690760	4860	4835	4860	4835	500
677	20231102	094900	25264130	4875	4875	4875	4875	0
678	20231102	094800	25264130	4875	4875	4875	4875	0
679	20231102	094700	25264130	4875	4875	4875	4875	0
680	20231102	094600	25264130	4875	4875	4875	4875	0
681	20231102	094500	25264130	4875	4875	4875	4875	0
682	20231102	094400	25264130	4875	4875	4875	4875	0
683	20231102	094300	25264130	4875	4875	4875	4875	0
684	20231102	094200	25264130	4875	4875	4875	4875	0
685	20231102	094100	25264130	4875	4875	4875	4875	0
686	20231102	094000	25264130	4875	4820	4875	4800	501
687	20231102	093900	22852370	4875	4875	4875	4875	1
688	20231102	093800	22847495	4820	4830	4830	4820	429
689	20231102	093700	20777950	4830	4830	4830	4830	11
690	20231102	093600	20724820	4885	4885	4885	4885	0
691	20231102	093500	20724820	4885	4885	4885	4885	0
692	20231102	093400	20724820	4885	4880	4885	4880	7
693	20231102	093300	20690635	4880	4880	4880	4880	0
694	20231102	093200	20690635	4880	4880	4880	4880	0
695	20231102	093100	20690635	4880	4880	4880	4880	13
696	20231102	093000	20627195	4880	4875	4880	4870	103
697	20231102	092900	20124725	4875	4875	4875	4875	0
698	20231102	092800	20124725	4875	4865	4875	4865	80
699	20231102	092700	19734955	4820	4880	4880	4820	562
700	20231102	092600	17025515	4880	4865	4880	4865	2
701	20231102	092500	17015770	4820	4880	4880	4820	77
702	20231102	092400	16643835	4880	4840	4880	4840	208
703	20231102	092300	15630070	4820	4820	4820	4820	5
704	20231102	092200	15605970	4820	4820	4820	4820	36
705	20231102	092100	15432450	4820	4880	4880	4820	57
706	20231102	092000	15157110	4880	4815	4880	4815	273
707	20231102	091900	13832655	4810	4810	4810	4810	9
708	20231102	091800	13789365	4810	4810	4810	4810	24
709	20231102	091700	13673925	4810	4795	4810	4795	386
710	20231102	091600	11820030	4810	4810	4810	4810	0
711	20231102	091500	11820030	4810	4815	4815	4810	13
712	20231102	091400	11757460	4685	4825	4825	4685	303
713	20231102	091300	10318015	4775	4775	4775	4775	63
714	20231102	091200	10017190	4800	4800	4800	4800	10
715	20231102	091100	9969190	4800	4800	4800	4800	0
716	20231102	091000	9969190	4800	4785	4800	4785	169
717	20231102	090900	9159100	4785	4785	4785	4785	2
718	20231102	090800	9149530	4755	4760	4760	4755	1828
719	20231102	090700	448260	4795	4795	4795	4795	0
720	20231102	090600	448260	4795	4795	4795	4795	0
721	20231102	090500	448260	4795	4795	4795	4795	0
722	20231102	090400	448260	4795	4795	4795	4795	0
723	20231102	090300	448260	4795	4795	4795	4795	10
724	20231102	090200	400310	4800	4760	4800	4760	13
725	20231102	090100	338060	4760	4760	4760	4760	60
726	20231102	090000	52460	4760	4770	4770	4760	11