KissMeData/334890/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210800	174255405	4130	4130	4130	4130	815
3	20231102	210700	174255405	4130	4130	4130	4130	0
4	20231102	210600	174255405	4130	4130	4130	4130	0
5	20231102	210500	174255405	4130	4130	4130	4130	0
6	20231102	210400	174255405	4130	4130	4130	4130	0
7	20231102	210300	174255405	4130	4130	4130	4130	0
8	20231102	210200	174255405	4130	4130	4130	4130	0
9	20231102	210100	174255405	4130	4130	4130	4130	0
10	20231102	210000	174255405	4130	4130	4130	4130	0
11	20231102	205900	174255405	4130	4130	4130	4130	0
12	20231102	205800	174255405	4130	4130	4130	4130	0
13	20231102	205700	174255405	4130	4130	4130	4130	0
14	20231102	205600	174255405	4130	4130	4130	4130	0
15	20231102	205500	174255405	4130	4130	4130	4130	0
16	20231102	205400	174255405	4130	4130	4130	4130	0
17	20231102	205300	174255405	4130	4130	4130	4130	0
18	20231102	205200	174255405	4130	4130	4130	4130	0
19	20231102	205100	174255405	4130	4130	4130	4130	0
20	20231102	205000	174255405	4130	4130	4130	4130	0
21	20231102	204900	174255405	4130	4130	4130	4130	0
22	20231102	204800	174255405	4130	4130	4130	4130	0
23	20231102	204700	174255405	4130	4130	4130	4130	0
24	20231102	204600	174255405	4130	4130	4130	4130	0
25	20231102	204500	174255405	4130	4130	4130	4130	0
26	20231102	204400	174255405	4130	4130	4130	4130	0
27	20231102	204300	174255405	4130	4130	4130	4130	0
28	20231102	204200	174255405	4130	4130	4130	4130	0
29	20231102	204100	174255405	4130	4130	4130	4130	0
30	20231102	204000	174255405	4130	4130	4130	4130	0
31	20231102	203900	174255405	4130	4130	4130	4130	0
32	20231102	203800	174255405	4130	4130	4130	4130	815
33	20231102	203700	174255405	4130	4130	4130	4130	0
34	20231102	203600	174255405	4130	4130	4130	4130	0
35	20231102	203500	174255405	4130	4130	4130	4130	0
36	20231102	203400	174255405	4130	4130	4130	4130	0
37	20231102	203300	174255405	4130	4130	4130	4130	0
38	20231102	203200	174255405	4130	4130	4130	4130	0
39	20231102	203100	174255405	4130	4130	4130	4130	0
40	20231102	203000	174255405	4130	4130	4130	4130	0
41	20231102	202900	174255405	4130	4130	4130	4130	0
42	20231102	202800	174255405	4130	4130	4130	4130	0
43	20231102	202700	174255405	4130	4130	4130	4130	0
44	20231102	202600	174255405	4130	4130	4130	4130	0
45	20231102	202500	174255405	4130	4130	4130	4130	0
46	20231102	202400	174255405	4130	4130	4130	4130	0
47	20231102	202300	174255405	4130	4130	4130	4130	0
48	20231102	202200	174255405	4130	4130	4130	4130	0
49	20231102	202100	174255405	4130	4130	4130	4130	0
50	20231102	202000	174255405	4130	4130	4130	4130	0
51	20231102	201900	174255405	4130	4130	4130	4130	0
52	20231102	201800	174255405	4130	4130	4130	4130	0
53	20231102	201700	174255405	4130	4130	4130	4130	0
54	20231102	201600	174255405	4130	4130	4130	4130	0
55	20231102	201500	174255405	4130	4130	4130	4130	0
56	20231102	201400	174255405	4130	4130	4130	4130	0
57	20231102	201300	174255405	4130	4130	4130	4130	0
58	20231102	201200	174255405	4130	4130	4130	4130	0
59	20231102	201100	174255405	4130	4130	4130	4130	0
60	20231102	201000	174255405	4130	4130	4130	4130	0
61	20231102	200900	174255405	4130	4130	4130	4130	0
62	20231102	200800	174255405	4130	4130	4130	4130	815
63	20231102	200700	174255405	4130	4130	4130	4130	0
64	20231102	200600	174255405	4130	4130	4130	4130	0
65	20231102	200500	174255405	4130	4130	4130	4130	0
66	20231102	200400	174255405	4130	4130	4130	4130	0
67	20231102	200300	174255405	4130	4130	4130	4130	0
68	20231102	200200	174255405	4130	4130	4130	4130	0
69	20231102	200100	174255405	4130	4130	4130	4130	0
70	20231102	200000	174255405	4130	4130	4130	4130	0
71	20231102	195900	174255405	4130	4130	4130	4130	0
72	20231102	195800	174255405	4130	4130	4130	4130	0
73	20231102	195700	174255405	4130	4130	4130	4130	0
74	20231102	195600	174255405	4130	4130	4130	4130	0
75	20231102	195500	174255405	4130	4130	4130	4130	0
76	20231102	195400	174255405	4130	4130	4130	4130	0
77	20231102	195300	174255405	4130	4130	4130	4130	0
78	20231102	195200	174255405	4130	4130	4130	4130	0
79	20231102	195100	174255405	4130	4130	4130	4130	0
80	20231102	195000	174255405	4130	4130	4130	4130	0
81	20231102	194900	174255405	4130	4130	4130	4130	0
82	20231102	194800	174255405	4130	4130	4130	4130	0
83	20231102	194700	174255405	4130	4130	4130	4130	0
84	20231102	194600	174255405	4130	4130	4130	4130	0
85	20231102	194500	174255405	4130	4130	4130	4130	0
86	20231102	194400	174255405	4130	4130	4130	4130	0
87	20231102	194300	174255405	4130	4130	4130	4130	0
88	20231102	194200	174255405	4130	4130	4130	4130	0
89	20231102	194100	174255405	4130	4130	4130	4130	0
90	20231102	194000	174255405	4130	4130	4130	4130	0
91	20231102	193900	174255405	4130	4130	4130	4130	0
92	20231102	193800	174255405	4130	4130	4130	4130	815
93	20231102	193700	174255405	4130	4130	4130	4130	0
94	20231102	193600	174255405	4130	4130	4130	4130	0
95	20231102	193500	174255405	4130	4130	4130	4130	0
96	20231102	193400	174255405	4130	4130	4130	4130	0
97	20231102	193300	174255405	4130	4130	4130	4130	0
98	20231102	193200	174255405	4130	4130	4130	4130	0
99	20231102	193100	174255405	4130	4130	4130	4130	0
100	20231102	193000	174255405	4130	4130	4130	4130	0
101	20231102	192900	174255405	4130	4130	4130	4130	0
102	20231102	192800	174255405	4130	4130	4130	4130	0
103	20231102	192700	174255405	4130	4130	4130	4130	0
104	20231102	192600	174255405	4130	4130	4130	4130	0
105	20231102	192500	174255405	4130	4130	4130	4130	0
106	20231102	192400	174255405	4130	4130	4130	4130	0
107	20231102	192300	174255405	4130	4130	4130	4130	0
108	20231102	192200	174255405	4130	4130	4130	4130	0
109	20231102	192100	174255405	4130	4130	4130	4130	0
110	20231102	192000	174255405	4130	4130	4130	4130	0
111	20231102	191900	174255405	4130	4130	4130	4130	0
112	20231102	191800	174255405	4130	4130	4130	4130	0
113	20231102	191700	174255405	4130	4130	4130	4130	0
114	20231102	191600	174255405	4130	4130	4130	4130	0
115	20231102	191500	174255405	4130	4130	4130	4130	0
116	20231102	191400	174255405	4130	4130	4130	4130	0
117	20231102	191300	174255405	4130	4130	4130	4130	0
118	20231102	191200	174255405	4130	4130	4130	4130	0
119	20231102	191100	174255405	4130	4130	4130	4130	0
120	20231102	191000	174255405	4130	4130	4130	4130	0
121	20231102	190900	174255405	4130	4130	4130	4130	0
122	20231102	190800	174255405	4130	4130	4130	4130	815
123	20231102	190700	174255405	4130	4130	4130	4130	0
124	20231102	190600	174255405	4130	4130	4130	4130	0
125	20231102	190500	174255405	4130	4130	4130	4130	0
126	20231102	190400	174255405	4130	4130	4130	4130	0
127	20231102	190300	174255405	4130	4130	4130	4130	0
128	20231102	190200	174255405	4130	4130	4130	4130	0
129	20231102	190100	174255405	4130	4130	4130	4130	0
130	20231102	190000	174255405	4130	4130	4130	4130	0
131	20231102	185900	174255405	4130	4130	4130	4130	0
132	20231102	185800	174255405	4130	4130	4130	4130	0
133	20231102	185700	174255405	4130	4130	4130	4130	0
134	20231102	185600	174255405	4130	4130	4130	4130	0
135	20231102	185500	174255405	4130	4130	4130	4130	0
136	20231102	185400	174255405	4130	4130	4130	4130	0
137	20231102	185300	174255405	4130	4130	4130	4130	0
138	20231102	185200	174255405	4130	4130	4130	4130	0
139	20231102	185100	174255405	4130	4130	4130	4130	0
140	20231102	185000	174255405	4130	4130	4130	4130	0
141	20231102	184900	174255405	4130	4130	4130	4130	0
142	20231102	184800	174255405	4130	4130	4130	4130	0
143	20231102	184700	174255405	4130	4130	4130	4130	0
144	20231102	184600	174255405	4130	4130	4130	4130	0
145	20231102	184500	174255405	4130	4130	4130	4130	0
146	20231102	184400	174255405	4130	4130	4130	4130	0
147	20231102	184300	174255405	4130	4130	4130	4130	0
148	20231102	184200	174255405	4130	4130	4130	4130	0
149	20231102	184100	174255405	4130	4130	4130	4130	0
150	20231102	184000	174255405	4130	4130	4130	4130	0
151	20231102	183900	174255405	4130	4130	4130	4130	0
152	20231102	183800	174255405	4130	4130	4130	4130	815
153	20231102	183700	174255405	4130	4130	4130	4130	0
154	20231102	183600	174255405	4130	4130	4130	4130	0
155	20231102	183500	174255405	4130	4130	4130	4130	0
156	20231102	183400	174255405	4130	4130	4130	4130	0
157	20231102	183300	174255405	4130	4130	4130	4130	0
158	20231102	183200	174255405	4130	4130	4130	4130	0
159	20231102	183100	174255405	4130	4130	4130	4130	0
160	20231102	183000	174255405	4130	4130	4130	4130	0
161	20231102	182900	174255405	4130	4130	4130	4130	0
162	20231102	182800	174255405	4130	4130	4130	4130	0
163	20231102	182700	174255405	4130	4130	4130	4130	0
164	20231102	182600	174255405	4130	4130	4130	4130	0
165	20231102	182500	174255405	4130	4130	4130	4130	0
166	20231102	182400	174255405	4130	4130	4130	4130	0
167	20231102	182300	174255405	4130	4130	4130	4130	0
168	20231102	182200	174255405	4130	4130	4130	4130	0
169	20231102	182100	174255405	4130	4130	4130	4130	0
170	20231102	182000	174255405	4130	4130	4130	4130	0
171	20231102	181900	174255405	4130	4130	4130	4130	0
172	20231102	181800	174255405	4130	4130	4130	4130	0
173	20231102	181700	174255405	4130	4130	4130	4130	0
174	20231102	181600	174255405	4130	4130	4130	4130	0
175	20231102	181500	174255405	4130	4130	4130	4130	0
176	20231102	181400	174255405	4130	4130	4130	4130	0
177	20231102	181300	174255405	4130	4130	4130	4130	0
178	20231102	181200	174255405	4130	4130	4130	4130	0
179	20231102	181100	174255405	4130	4130	4130	4130	0
180	20231102	181000	174255405	4130	4130	4130	4130	0
181	20231102	180900	174255405	4130	4130	4130	4130	0
182	20231102	180800	174255405	4130	4130	4130	4130	815
183	20231102	180700	174255405	4130	4130	4130	4130	0
184	20231102	180600	174255405	4130	4130	4130	4130	0
185	20231102	180500	174255405	4130	4130	4130	4130	0
186	20231102	180400	174255405	4130	4130	4130	4130	0
187	20231102	180300	174255405	4130	4130	4130	4130	0
188	20231102	180200	174255405	4130	4130	4130	4130	0
189	20231102	180100	174255405	4130	4130	4130	4130	0
190	20231102	180000	174255405	4130	4130	4130	4130	0
191	20231102	175900	174255405	4130	4130	4130	4130	0
192	20231102	175800	174255405	4130	4130	4130	4130	0
193	20231102	175700	174255405	4130	4130	4130	4130	0
194	20231102	175600	174255405	4130	4130	4130	4130	0
195	20231102	175500	174255405	4130	4130	4130	4130	0
196	20231102	175400	174255405	4130	4130	4130	4130	0
197	20231102	175300	174255405	4130	4130	4130	4130	0
198	20231102	175200	174255405	4130	4130	4130	4130	0
199	20231102	175100	174255405	4130	4130	4130	4130	0
200	20231102	175000	174255405	4130	4130	4130	4130	0
201	20231102	174900	174255405	4130	4130	4130	4130	0
202	20231102	174800	174255405	4130	4130	4130	4130	0
203	20231102	174700	174255405	4130	4130	4130	4130	0
204	20231102	174600	174255405	4130	4130	4130	4130	0
205	20231102	174500	174255405	4130	4130	4130	4130	0
206	20231102	174400	174255405	4130	4130	4130	4130	0
207	20231102	174300	174255405	4130	4130	4130	4130	0
208	20231102	174200	174255405	4130	4130	4130	4130	0
209	20231102	174100	174255405	4130	4130	4130	4130	0
210	20231102	174000	174255405	4130	4130	4130	4130	0
211	20231102	173900	174255405	4130	4130	4130	4130	0
212	20231102	173800	174255405	4130	4130	4130	4130	815
213	20231102	173700	174255405	4130	4130	4130	4130	0
214	20231102	173600	174255405	4130	4130	4130	4130	0
215	20231102	173500	174255405	4130	4130	4130	4130	0
216	20231102	173400	174255405	4130	4130	4130	4130	0
217	20231102	173300	174255405	4130	4130	4130	4130	0
218	20231102	173200	174255405	4130	4130	4130	4130	0
219	20231102	173100	174255405	4130	4130	4130	4130	0
220	20231102	173000	174255405	4130	4130	4130	4130	0
221	20231102	172900	174255405	4130	4130	4130	4130	0
222	20231102	172800	174255405	4130	4130	4130	4130	0
223	20231102	172700	174255405	4130	4130	4130	4130	0
224	20231102	172600	174255405	4130	4130	4130	4130	0
225	20231102	172500	174255405	4130	4130	4130	4130	0
226	20231102	172400	174255405	4130	4130	4130	4130	0
227	20231102	172300	174255405	4130	4130	4130	4130	0
228	20231102	172200	174255405	4130	4130	4130	4130	0
229	20231102	172100	174255405	4130	4130	4130	4130	0
230	20231102	172000	174255405	4130	4130	4130	4130	0
231	20231102	171900	174255405	4130	4130	4130	4130	0
232	20231102	171800	174255405	4130	4130	4130	4130	0
233	20231102	171700	174255405	4130	4130	4130	4130	0
234	20231102	171600	174255405	4130	4130	4130	4130	0
235	20231102	171500	174255405	4130	4130	4130	4130	0
236	20231102	171400	174255405	4130	4130	4130	4130	0
237	20231102	171300	174255405	4130	4130	4130	4130	0
238	20231102	171200	174255405	4130	4130	4130	4130	0
239	20231102	171100	174255405	4130	4130	4130	4130	0
240	20231102	171000	174255405	4130	4130	4130	4130	0
241	20231102	170900	174255405	4130	4130	4130	4130	0
242	20231102	170800	174255405	4130	4130	4130	4130	815
243	20231102	170700	174255405	4130	4130	4130	4130	0
244	20231102	170600	174255405	4130	4130	4130	4130	0
245	20231102	170500	174255405	4130	4130	4130	4130	0
246	20231102	170400	174255405	4130	4130	4130	4130	0
247	20231102	170300	174255405	4130	4130	4130	4130	0
248	20231102	170200	174255405	4130	4130	4130	4130	0
249	20231102	170100	174255405	4130	4130	4130	4130	0
250	20231102	170000	174255405	4130	4130	4130	4130	0
251	20231102	165900	174255405	4130	4130	4130	4130	0
252	20231102	165800	174255405	4130	4130	4130	4130	0
253	20231102	165700	174255405	4130	4130	4130	4130	0
254	20231102	165600	174255405	4130	4130	4130	4130	0
255	20231102	165500	174255405	4130	4130	4130	4130	0
256	20231102	165400	174255405	4130	4130	4130	4130	0
257	20231102	165300	174255405	4130	4130	4130	4130	0
258	20231102	165200	174255405	4130	4130	4130	4130	0
259	20231102	165100	174255405	4130	4130	4130	4130	0
260	20231102	165000	174255405	4130	4130	4130	4130	0
261	20231102	164900	174255405	4130	4130	4130	4130	0
262	20231102	164800	174255405	4130	4130	4130	4130	0
263	20231102	164700	174255405	4130	4130	4130	4130	0
264	20231102	164600	174255405	4130	4130	4130	4130	0
265	20231102	164500	174255405	4130	4130	4130	4130	0
266	20231102	164400	174255405	4130	4130	4130	4130	0
267	20231102	164300	174255405	4130	4130	4130	4130	0
268	20231102	164200	174255405	4130	4130	4130	4130	0
269	20231102	164100	174255405	4130	4130	4130	4130	0
270	20231102	164000	174255405	4130	4130	4130	4130	0
271	20231102	163900	174255405	4130	4130	4130	4130	0
272	20231102	163800	174255405	4130	4130	4130	4130	815
273	20231102	163700	174255405	4130	4130	4130	4130	0
274	20231102	163600	174255405	4130	4130	4130	4130	0
275	20231102	163500	174255405	4130	4130	4130	4130	0
276	20231102	163400	174255405	4130	4130	4130	4130	0
277	20231102	163300	174255405	4130	4130	4130	4130	0
278	20231102	163200	174255405	4130	4130	4130	4130	0
279	20231102	163100	174255405	4130	4130	4130	4130	0
280	20231102	163000	174255405	4130	4130	4130	4130	0
281	20231102	162900	174255405	4130	4130	4130	4130	0
282	20231102	162800	174255405	4130	4130	4130	4130	0
283	20231102	162700	174255405	4130	4130	4130	4130	0
284	20231102	162600	174255405	4130	4130	4130	4130	0
285	20231102	162500	174255405	4130	4130	4130	4130	0
286	20231102	162400	174255405	4130	4130	4130	4130	0
287	20231102	162300	174255405	4130	4130	4130	4130	0
288	20231102	162200	174255405	4130	4130	4130	4130	0
289	20231102	162100	174255405	4130	4130	4130	4130	0
290	20231102	162000	174255405	4130	4130	4130	4130	0
291	20231102	161900	174255405	4130	4130	4130	4130	0
292	20231102	161800	174255405	4130	4130	4130	4130	0
293	20231102	161700	174255405	4130	4130	4130	4130	0
294	20231102	161600	174255405	4130	4130	4130	4130	0
295	20231102	161500	174255405	4130	4130	4130	4130	0
296	20231102	161400	174255405	4130	4130	4130	4130	0
297	20231102	161300	174255405	4130	4130	4130	4130	0
298	20231102	161200	174255405	4130	4130	4130	4130	0
299	20231102	161100	174255405	4130	4130	4130	4130	0
300	20231102	161000	174255405	4130	4130	4130	4130	0
301	20231102	160900	174255405	4130	4130	4130	4130	0
302	20231102	160800	174255405	4130	4130	4130	4130	815
303	20231102	160700	174255405	4130	4130	4130	4130	0
304	20231102	160600	174255405	4130	4130	4130	4130	0
305	20231102	160500	174255405	4130	4130	4130	4130	0
306	20231102	160400	174255405	4130	4130	4130	4130	0
307	20231102	160300	174255405	4130	4130	4130	4130	0
308	20231102	160200	174255405	4130	4130	4130	4130	0
309	20231102	160100	174255405	4130	4130	4130	4130	0
310	20231102	160000	174255405	4130	4130	4130	4130	0
311	20231102	155900	174255405	4130	4130	4130	4130	0
312	20231102	155800	174255405	4130	4130	4130	4130	0
313	20231102	155700	174255405	4130	4130	4130	4130	0
314	20231102	155600	174255405	4130	4130	4130	4130	0
315	20231102	155500	174255405	4130	4130	4130	4130	0
316	20231102	155400	174255405	4130	4130	4130	4130	0
317	20231102	155300	174255405	4130	4130	4130	4130	0
318	20231102	155200	174255405	4130	4130	4130	4130	0
319	20231102	155100	174255405	4130	4130	4130	4130	0
320	20231102	155000	174255405	4130	4130	4130	4130	0
321	20231102	154900	174255405	4130	4130	4130	4130	0
322	20231102	154800	174255405	4130	4130	4130	4130	0
323	20231102	154700	174255405	4130	4130	4130	4130	0
324	20231102	154600	174255405	4130	4130	4130	4130	0
325	20231102	154500	174255405	4130	4130	4130	4130	0
326	20231102	154400	174255405	4130	4130	4130	4130	0
327	20231102	154300	174255405	4130	4130	4130	4130	0
328	20231102	154200	174255405	4130	4130	4130	4130	0
329	20231102	154100	174255405	4130	4130	4130	4130	0
330	20231102	154000	174255405	4130	4130	4130	4130	0
331	20231102	153900	174255405	4130	4130	4130	4130	0
332	20231102	153800	174255405	4130	4130	4130	4130	815
333	20231102	153700	174255405	4130	4130	4130	4130	0
334	20231102	153600	174255405	4130	4130	4130	4130	0
335	20231102	153500	174255405	4130	4130	4130	4130	0
336	20231102	153400	174255405	4130	4130	4130	4130	0
337	20231102	153300	174255405	4130	4130	4130	4130	0
338	20231102	153200	174255405	4130	4130	4130	4130	0
339	20231102	153100	174255405	4130	4130	4130	4130	0
340	20231102	153000	174255405	4130	4130	4130	4130	815
341	20231102	152900	170889455	4130	4130	4130	4130	0
342	20231102	152800	170889455	4130	4130	4130	4130	0
343	20231102	152700	170889455	4130	4130	4130	4130	0
344	20231102	152600	170889455	4130	4130	4130	4130	0
345	20231102	152500	170889455	4130	4130	4130	4130	0
346	20231102	152400	170889455	4130	4130	4130	4130	0
347	20231102	152300	170889455	4130	4130	4130	4130	0
348	20231102	152200	170889455	4130	4130	4130	4130	0
349	20231102	152100	170889455	4130	4130	4130	4130	0
350	20231102	152000	170889455	4130	4130	4130	4130	0
351	20231102	151900	170889455	4130	4130	4130	4130	0
352	20231102	151800	170889455	4130	4130	4130	4130	0
353	20231102	151700	170889455	4130	4130	4130	4130	31
354	20231102	151600	170761425	4130	4130	4130	4130	0
355	20231102	151500	170761425	4130	4130	4130	4130	280
356	20231102	151400	169605025	4130	4125	4130	4125	33
357	20231102	151300	169468740	4130	4130	4130	4130	0
358	20231102	151200	169468740	4130	4130	4130	4130	31
359	20231102	151100	169340710	4130	4130	4130	4130	31
360	20231102	151000	169212680	4130	4130	4130	4130	31
361	20231102	150900	169084650	4130	4130	4130	4130	7
362	20231102	150800	169055740	4130	4130	4130	4130	41
363	20231102	150700	168886410	4130	4130	4130	4130	32
364	20231102	150600	168754250	4125	4125	4125	4125	386
365	20231102	150500	167162000	4125	4125	4125	4125	0
366	20231102	150400	167162000	4125	4125	4125	4125	1031
367	20231102	150300	162909125	4125	4125	4125	4125	30
368	20231102	150200	162785375	4125	4125	4125	4125	31
369	20231102	150100	162657500	4125	4125	4125	4125	0
370	20231102	150000	162657500	4125	4125	4125	4125	62
371	20231102	145900	162401750	4125	4125	4125	4125	0
372	20231102	145800	162401750	4125	4125	4125	4125	61
373	20231102	145700	162150125	4125	4125	4125	4125	1
374	20231102	145600	162146000	4115	4115	4115	4115	0
375	20231102	145500	162146000	4115	4125	4125	4115	172
376	20231102	145400	161437565	4125	4125	4125	4125	0
377	20231102	145300	161437565	4125	4125	4125	4125	0
378	20231102	145200	161437565	4125	4125	4125	4125	62
379	20231102	145100	161181815	4125	4125	4125	4125	0
380	20231102	145000	161181815	4125	4125	4125	4125	0
381	20231102	144900	161181815	4125	4125	4125	4125	61
382	20231102	144800	160930190	4115	4115	4115	4115	0
383	20231102	144700	160930190	4115	4125	4125	4115	63
384	20231102	144600	160670325	4125	4125	4125	4125	0
385	20231102	144500	160670325	4125	4125	4125	4125	0
386	20231102	144400	160670325	4125	4125	4125	4125	62
387	20231102	144300	160414575	4125	4125	4125	4125	0
388	20231102	144200	160414575	4125	4125	4125	4125	0
389	20231102	144100	160414575	4125	4125	4125	4125	61
390	20231102	144000	160162950	4125	4125	4125	4125	0
391	20231102	143900	160162950	4125	4125	4125	4125	62
392	20231102	143800	159907200	4125	4125	4125	4125	0
393	20231102	143700	159907200	4125	4125	4125	4125	0
394	20231102	143600	159907200	4125	4125	4125	4125	62
395	20231102	143500	159651450	4125	4125	4125	4125	0
396	20231102	143400	159651450	4125	4125	4125	4125	0
397	20231102	143300	159651450	4125	4125	4125	4125	61
398	20231102	143200	159399825	4125	4125	4125	4125	0
399	20231102	143100	159399825	4125	4125	4125	4125	0
400	20231102	143000	159399825	4125	4125	4125	4125	62
401	20231102	142900	159144075	4125	4125	4125	4125	0
402	20231102	142800	159144075	4125	4125	4125	4125	62
403	20231102	142700	158888325	4125	4125	4125	4125	0
404	20231102	142600	158888325	4125	4115	4125	4115	1005
405	20231102	142500	154742750	4115	4115	4115	4115	117
406	20231102	142400	154261295	4115	4125	4125	4115	2009
407	20231102	142300	145988075	4120	4120	4120	4120	321
408	20231102	142200	144665555	4120	4120	4120	4120	31
409	20231102	142100	144537835	4120	4120	4120	4120	31
410	20231102	142000	144410115	4120	4120	4120	4120	31
411	20231102	141900	144282395	4120	4120	4120	4120	0
412	20231102	141800	144282395	4120	4120	4120	4120	81
413	20231102	141700	143948675	4120	4120	4120	4120	126
414	20231102	141600	143429555	4120	4120	4120	4120	50
415	20231102	141500	143223555	4120	4120	4120	4120	31
416	20231102	141400	143095835	4120	4120	4120	4120	31
417	20231102	141300	142968115	4120	4120	4120	4120	31
418	20231102	141200	142840395	4120	4120	4120	4120	0
419	20231102	141100	142840395	4120	4120	4120	4120	31
420	20231102	141000	142712675	4120	4120	4120	4120	31
421	20231102	140900	142584955	4120	4120	4120	4120	30
422	20231102	140800	142461355	4120	4120	4120	4120	0
423	20231102	140700	142461355	4120	4120	4120	4120	31
424	20231102	140600	142333635	4120	4120	4120	4120	41
425	20231102	140500	142164715	4120	4120	4120	4120	31
426	20231102	140400	142036995	4120	4120	4120	4120	1
427	20231102	140300	142032875	4120	4120	4120	4120	55
428	20231102	140200	141806275	4120	4120	4120	4120	31
429	20231102	140100	141678555	4120	4120	4120	4120	30
430	20231102	140000	141554955	4120	4120	4120	4120	0
431	20231102	135900	141554955	4120	4120	4120	4120	31
432	20231102	135800	141427235	4120	4120	4120	4120	31
433	20231102	135700	141299515	4120	4120	4120	4120	0
434	20231102	135600	141299515	4120	4120	4120	4120	31
435	20231102	135500	141171795	4120	4120	4120	4120	31
436	20231102	135400	141044075	4120	4120	4120	4120	31
437	20231102	135300	140916355	4120	4120	4120	4120	0
438	20231102	135200	140916355	4120	4120	4120	4120	30
439	20231102	135100	140792755	4120	4120	4120	4120	110
440	20231102	135000	140339555	4120	4120	4120	4120	41
441	20231102	134900	140170635	4120	4120	4120	4120	0
442	20231102	134800	140170635	4120	4120	4120	4120	31
443	20231102	134700	140042915	4120	4120	4120	4120	31
444	20231102	134600	139915195	4120	4120	4120	4120	30
445	20231102	134500	139791595	4120	4120	4120	4120	0
446	20231102	134400	139791595	4120	4120	4120	4120	31
447	20231102	134300	139663875	4120	4120	4120	4120	32
448	20231102	134200	139532035	4120	4120	4120	4120	31
449	20231102	134100	139404315	4120	4120	4120	4120	0
450	20231102	134000	139404315	4120	4120	4120	4120	32
451	20231102	133900	139272475	4120	4120	4120	4120	31
452	20231102	133800	139144755	4120	4120	4120	4120	30
453	20231102	133700	139021155	4120	4120	4120	4120	0
454	20231102	133600	139021155	4120	4120	4120	4120	31
455	20231102	133500	138893435	4120	4120	4120	4120	31
456	20231102	133400	138765715	4120	4120	4120	4120	0
457	20231102	133300	138765715	4120	4120	4120	4120	31
458	20231102	133200	138637995	4120	4120	4120	4120	31
459	20231102	133100	138510275	4120	4120	4120	4120	31
460	20231102	133000	138382555	4120	4120	4120	4120	0
461	20231102	132900	138382555	4120	4120	4120	4120	30
462	20231102	132800	138258955	4120	4120	4120	4120	31
463	20231102	132700	138131235	4120	4120	4120	4120	31
464	20231102	132600	138003515	4120	4120	4120	4120	31
465	20231102	132500	137875795	4125	4125	4125	4125	0
466	20231102	132400	137875795	4125	4125	4125	4125	31
467	20231102	132300	137747920	4125	4125	4125	4125	61
468	20231102	132200	137496295	4125	4125	4125	4125	0
469	20231102	132100	137496295	4125	4125	4125	4125	0
470	20231102	132000	137496295	4125	4125	4125	4125	42
471	20231102	131900	137323045	4120	4120	4120	4120	20
472	20231102	131800	137240645	4120	4120	4120	4120	0
473	20231102	131700	137240645	4120	4120	4120	4120	31
474	20231102	131600	137112925	4120	4120	4120	4120	465
475	20231102	131500	135197125	4120	4120	4120	4120	0
476	20231102	131400	135197125	4120	4120	4120	4120	130
477	20231102	131300	134661525	4120	4120	4120	4120	31
478	20231102	131200	134533805	4120	4120	4120	4120	31
479	20231102	131100	134406085	4120	4120	4120	4120	0
480	20231102	131000	134406085	4120	4115	4120	4115	33
481	20231102	130900	134270130	4120	4115	4120	4115	33
482	20231102	130800	134134175	4120	4120	4120	4120	141
483	20231102	130700	133553255	4120	4120	4120	4120	0
484	20231102	130600	133553255	4120	4120	4120	4120	30
485	20231102	130500	133429655	4120	4120	4120	4120	31
486	20231102	130400	133301935	4120	4120	4120	4120	31
487	20231102	130300	133174215	4120	4120	4120	4120	0
488	20231102	130200	133174215	4120	4120	4120	4120	61
489	20231102	130100	132922895	4120	4120	4120	4120	0
490	20231102	130000	132922895	4120	4120	4120	4120	0
491	20231102	125900	132922895	4120	4120	4120	4120	0
492	20231102	125800	132922895	4120	4120	4120	4120	50
493	20231102	125700	132716895	4120	4120	4120	4120	0
494	20231102	125600	132716895	4120	4120	4120	4120	0
495	20231102	125500	132716895	4120	4120	4120	4120	0
496	20231102	125400	132716895	4120	4120	4120	4120	0
497	20231102	125300	132716895	4120	4120	4120	4120	0
498	20231102	125200	132716895	4120	4120	4120	4120	0
499	20231102	125100	132716895	4120	4120	4120	4120	0
500	20231102	125000	132716895	4120	4120	4120	4120	0
501	20231102	124900	132716895	4120	4120	4120	4120	0
502	20231102	124800	132716895	4120	4120	4120	4120	0
503	20231102	124700	132716895	4120	4120	4120	4120	388
504	20231102	124600	131118335	4120	4120	4120	4120	0
505	20231102	124500	131118335	4120	4120	4120	4120	0
506	20231102	124400	131118335	4120	4120	4120	4120	0
507	20231102	124300	131118335	4120	4120	4120	4120	0
508	20231102	124200	131118335	4120	4120	4120	4120	0
509	20231102	124100	131118335	4120	4120	4120	4120	0
510	20231102	124000	131118335	4120	4120	4120	4120	48
511	20231102	123900	130920575	4120	4120	4120	4120	0
512	20231102	123800	130920575	4120	4120	4120	4120	0
513	20231102	123700	130920575	4120	4120	4120	4120	224
514	20231102	123600	129997695	4120	4120	4120	4120	0
515	20231102	123500	129997695	4120	4120	4120	4120	1
516	20231102	123400	129993575	4110	4110	4110	4110	0
517	20231102	123300	129993575	4110	4115	4115	4110	5
518	20231102	123200	129973015	4125	4125	4125	4125	0
519	20231102	123100	129973015	4125	4125	4125	4125	0
520	20231102	123000	129973015	4125	4125	4125	4125	0
521	20231102	122900	129973015	4125	4125	4125	4125	0
522	20231102	122800	129973015	4125	4125	4125	4125	0
523	20231102	122700	129973015	4125	4125	4125	4125	0
524	20231102	122600	129973015	4125	4125	4125	4125	0
525	20231102	122500	129973015	4125	4125	4125	4125	0
526	20231102	122400	129973015	4125	4125	4125	4125	0
527	20231102	122300	129973015	4125	4125	4125	4125	0
528	20231102	122200	129973015	4125	4125	4125	4125	0
529	20231102	122100	129973015	4125	4125	4125	4125	0
530	20231102	122000	129973015	4125	4125	4125	4125	0
531	20231102	121900	129973015	4125	4125	4125	4125	0
532	20231102	121800	129973015	4125	4125	4125	4125	0
533	20231102	121700	129973015	4125	4125	4125	4125	2
534	20231102	121600	129964765	4125	4125	4130	4125	5
535	20231102	121500	129944125	4130	4125	4130	4125	20
536	20231102	121400	129861530	4130	4130	4130	4130	0
537	20231102	121300	129861530	4130	4125	4130	4125	490
538	20231102	121200	127837835	4130	4130	4130	4130	0
539	20231102	121100	127837835	4130	4130	4130	4130	0
540	20231102	121000	127837835	4130	4130	4130	4130	0
541	20231102	120900	127837835	4130	4130	4130	4130	0
542	20231102	120800	127837835	4130	4130	4130	4130	0
543	20231102	120700	127837835	4130	4130	4130	4130	0
544	20231102	120600	127837835	4130	4130	4130	4130	0
545	20231102	120500	127837835	4130	4130	4130	4130	0
546	20231102	120400	127837835	4130	4130	4130	4130	0
547	20231102	120300	127837835	4130	4130	4130	4130	0
548	20231102	120200	127837835	4130	4130	4130	4130	0
549	20231102	120100	127837835	4130	4130	4130	4130	0
550	20231102	120000	127837835	4130	4130	4130	4130	0
551	20231102	115900	127837835	4130	4130	4130	4130	0
552	20231102	115800	127837835	4130	4130	4130	4130	0
553	20231102	115700	127837835	4130	4130	4130	4130	0
554	20231102	115600	127837835	4130	4130	4130	4130	0
555	20231102	115500	127837835	4130	4130	4130	4130	0
556	20231102	115400	127837835	4130	4125	4130	4125	2
557	20231102	115300	127829580	4125	4125	4125	4125	0
558	20231102	115200	127829580	4125	4125	4125	4125	0
559	20231102	115100	127829580	4125	4125	4125	4125	0
560	20231102	115000	127829580	4125	4125	4125	4125	500
561	20231102	114900	125767080	4115	4115	4115	4115	0
562	20231102	114800	125767080	4115	4115	4115	4115	487
563	20231102	114700	123763075	4115	4125	4125	4115	4295
564	20231102	114600	106074685	4135	4135	4135	4135	0
565	20231102	114500	106074685	4135	4135	4135	4135	0
566	20231102	114400	106074685	4135	4135	4135	4135	0
567	20231102	114300	106074685	4135	4135	4135	4135	0
568	20231102	114200	106074685	4135	4135	4135	4135	10
569	20231102	114100	106033335	4135	4135	4135	4135	10
570	20231102	114000	105991985	4135	4135	4135	4135	0
571	20231102	113900	105991985	4135	4135	4135	4135	1
572	20231102	113800	105987850	4125	4125	4125	4125	0
573	20231102	113700	105987850	4125	4125	4125	4125	0
574	20231102	113600	105987850	4125	4125	4125	4125	100
575	20231102	113500	105575350	4135	4135	4135	4135	0
576	20231102	113400	105575350	4135	4135	4135	4135	0
577	20231102	113300	105575350	4135	4135	4135	4135	1
578	20231102	113200	105571215	4125	4125	4125	4125	52
579	20231102	113100	105356715	4130	4130	4130	4130	148
580	20231102	113000	104745475	4135	4135	4135	4135	0
581	20231102	112900	104745475	4135	4135	4135	4135	0
582	20231102	112800	104745475	4135	4135	4135	4135	1
583	20231102	112700	104741340	4130	4130	4130	4130	100
584	20231102	112600	104328340	4130	4130	4130	4130	0
585	20231102	112500	104328340	4130	4130	4130	4130	0
586	20231102	112400	104328340	4130	4130	4130	4130	0
587	20231102	112300	104328340	4130	4130	4130	4130	115
588	20231102	112200	103853390	4135	4135	4135	4135	0
589	20231102	112100	103853390	4135	4135	4135	4135	0
590	20231102	112000	103853390	4135	4135	4135	4135	0
591	20231102	111900	103853390	4135	4135	4135	4135	0
592	20231102	111800	103853390	4135	4135	4135	4135	0
593	20231102	111700	103853390	4135	4135	4135	4135	0
594	20231102	111600	103853390	4135	4135	4135	4135	0
595	20231102	111500	103853390	4135	4135	4135	4135	0
596	20231102	111400	103853390	4135	4135	4135	4135	0
597	20231102	111300	103853390	4135	4135	4135	4135	0
598	20231102	111200	103853390	4135	4135	4135	4135	0
599	20231102	111100	103853390	4135	4135	4135	4135	0
600	20231102	111000	103853390	4135	4135	4135	4135	0
601	20231102	110900	103853390	4135	4135	4135	4135	0
602	20231102	110800	103853390	4135	4135	4135	4135	0
603	20231102	110700	103853390	4135	4135	4135	4135	0
604	20231102	110600	103853390	4135	4135	4135	4135	0
605	20231102	110500	103853390	4135	4135	4135	4135	100
606	20231102	110400	103439890	4135	4130	4135	4130	278
607	20231102	110300	102291160	4135	4135	4135	4135	0
608	20231102	110200	102291160	4135	4135	4135	4135	2
609	20231102	110100	102282890	4135	4135	4135	4135	8
610	20231102	110000	102249810	4135	4135	4135	4135	0
611	20231102	105900	102249810	4135	4135	4135	4135	0
612	20231102	105800	102249810	4135	4135	4135	4135	51
613	20231102	105700	102038925	4135	4135	4135	4135	0
614	20231102	105600	102038925	4135	4135	4135	4135	42
615	20231102	105500	101865255	4135	4135	4135	4135	0
616	20231102	105400	101865255	4135	4135	4135	4135	0
617	20231102	105300	101865255	4135	4135	4135	4135	3
618	20231102	105200	101852850	4130	4130	4130	4130	0
619	20231102	105100	101852850	4130	4130	4130	4130	0
620	20231102	105000	101852850	4130	4130	4130	4130	165
621	20231102	104900	101171400	4135	4135	4135	4135	1
622	20231102	104800	101167265	4135	4130	4135	4130	84
623	20231102	104700	100820335	4135	4135	4135	4135	0
624	20231102	104600	100820335	4135	4135	4135	4135	290
625	20231102	104500	99621185	4140	4135	4140	4135	1122
626	20231102	104400	94980660	4140	4140	4140	4140	0
627	20231102	104300	94980660	4140	4140	4140	4140	0
628	20231102	104200	94980660	4140	4140	4140	4140	0
629	20231102	104100	94980660	4140	4140	4140	4140	37
630	20231102	104000	94827480	4140	4140	4140	4140	0
631	20231102	103900	94827480	4140	4140	4140	4140	1871
632	20231102	103800	87081540	4140	4135	4140	4135	2
633	20231102	103700	87073265	4135	4130	4135	4130	778
634	20231102	103600	83858165	4130	4130	4130	4130	206
635	20231102	103500	83007385	4135	4135	4135	4135	177
636	20231102	103400	82275490	4135	4135	4135	4135	0
637	20231102	103300	82275490	4135	4135	4135	4135	0
638	20231102	103200	82275490	4135	4135	4135	4135	0
639	20231102	103100	82275490	4135	4135	4135	4135	0
640	20231102	103000	82275490	4135	4135	4135	4135	249
641	20231102	102900	81245875	4135	4135	4135	4135	86
642	20231102	102800	80890265	4135	4135	4135	4135	0
643	20231102	102700	80890265	4135	4135	4135	4135	0
644	20231102	102600	80890265	4135	4135	4135	4135	1
645	20231102	102500	80886130	4135	4135	4135	4135	0
646	20231102	102400	80886130	4135	4135	4135	4135	0
647	20231102	102300	80886130	4135	4135	4135	4135	0
648	20231102	102200	80886130	4135	4135	4135	4135	0
649	20231102	102100	80886130	4135	4135	4135	4135	0
650	20231102	102000	80886130	4135	4135	4135	4135	0
651	20231102	101900	80886130	4135	4135	4135	4135	0
652	20231102	101800	80886130	4135	4135	4135	4135	0
653	20231102	101700	80886130	4135	4135	4135	4135	0
654	20231102	101600	80886130	4135	4135	4135	4135	5
655	20231102	101500	80865455	4135	4135	4135	4135	0
656	20231102	101400	80865455	4135	4135	4135	4135	0
657	20231102	101300	80865455	4135	4135	4135	4135	2100
658	20231102	101200	72181955	4135	4135	4135	4135	0
659	20231102	101100	72181955	4135	4135	4135	4135	43
660	20231102	101000	72004150	4135	4135	4135	4135	424
661	20231102	100900	70250910	4135	4135	4135	4135	3
662	20231102	100800	70238505	4130	4130	4130	4130	0
663	20231102	100700	70238505	4130	4130	4130	4130	0
664	20231102	100600	70238505	4130	4130	4130	4130	0
665	20231102	100500	70238505	4130	4130	4130	4130	1457
666	20231102	100400	64221095	4130	4130	4130	4130	0
667	20231102	100300	64221095	4130	4130	4130	4130	0
668	20231102	100200	64221095	4130	4130	4130	4130	0
669	20231102	100100	64221095	4130	4130	4130	4130	0
670	20231102	100000	64221095	4130	4130	4130	4130	20
671	20231102	095900	64138495	4130	4130	4130	4130	0
672	20231102	095800	64138495	4130	4130	4130	4130	0
673	20231102	095700	64138495	4130	4130	4130	4130	0
674	20231102	095600	64138495	4130	4130	4130	4130	20
675	20231102	095500	64055895	4130	4130	4130	4130	0
676	20231102	095400	64055895	4130	4130	4130	4130	0
677	20231102	095300	64055895	4130	4130	4130	4130	0
678	20231102	095200	64055895	4130	4130	4130	4130	0
679	20231102	095100	64055895	4130	4130	4130	4130	0
680	20231102	095000	64055895	4130	4130	4130	4130	0
681	20231102	094900	64055895	4130	4130	4130	4130	1
682	20231102	094800	64051765	4120	4120	4120	4120	0
683	20231102	094700	64051765	4120	4120	4120	4120	400
684	20231102	094600	62403765	4130	4130	4130	4130	0
685	20231102	094500	62403765	4130	4130	4130	4130	0
686	20231102	094400	62403765	4130	4130	4130	4130	0
687	20231102	094300	62403765	4130	4130	4130	4130	0
688	20231102	094200	62403765	4130	4130	4130	4130	0
689	20231102	094100	62403765	4130	4130	4130	4130	5
690	20231102	094000	62383115	4120	4120	4120	4120	5
691	20231102	093900	62362515	4125	4125	4125	4125	0
692	20231102	093800	62362515	4125	4125	4125	4125	800
693	20231102	093700	59062515	4125	4125	4125	4125	0
694	20231102	093600	59062515	4125	4125	4125	4125	1
695	20231102	093500	59058390	4125	4125	4125	4125	0
696	20231102	093400	59058390	4125	4125	4125	4125	106
697	20231102	093300	58621140	4125	4125	4125	4125	8
698	20231102	093200	58588140	4125	4125	4125	4125	110
699	20231102	093100	58134390	4125	4125	4125	4125	0
700	20231102	093000	58134390	4125	4125	4125	4125	101
701	20231102	092900	57717765	4130	4130	4130	4130	12
702	20231102	092800	57668205	4130	4130	4130	4130	0
703	20231102	092700	57668205	4130	4130	4130	4130	1
704	20231102	092600	57664075	4130	4130	4135	4130	21
705	20231102	092500	57577250	4130	4130	4130	4130	0
706	20231102	092400	57577250	4130	4130	4130	4130	1
707	20231102	092300	57573120	4120	4120	4120	4120	0
708	20231102	092200	57573120	4120	4120	4120	4120	0
709	20231102	092100	57573120	4120	4120	4120	4120	0
710	20231102	092000	57573120	4120	4130	4130	4120	170
711	20231102	091900	56872115	4140	4140	4140	4140	0
712	20231102	091800	56872115	4140	4140	4140	4140	0
713	20231102	091700	56872115	4140	4140	4140	4140	0
714	20231102	091600	56872115	4140	4140	4140	4140	0
715	20231102	091500	56872115	4140	4140	4140	4140	1
716	20231102	091400	56867975	4140	4140	4140	4140	28
717	20231102	091300	56752055	4140	4140	4140	4140	10
718	20231102	091200	56710655	4150	4150	4150	4150	0
719	20231102	091100	56710655	4150	4150	4150	4150	0
720	20231102	091000	56710655	4150	4150	4150	4150	0
721	20231102	090900	56710655	4150	4150	4150	4150	0
722	20231102	090800	56710655	4150	4150	4150	4150	0
723	20231102	090700	56710655	4150	4150	4150	4150	0
724	20231102	090600	56710655	4150	4150	4150	4150	1
725	20231102	090500	56706505	4150	4150	4150	4150	1
726	20231102	090400	56702355	4150	4150	4150	4150	0
727	20231102	090300	56702355	4150	4150	4150	4150	252
728	20231102	090200	55656555	4160	4145	4160	4145	249
729	20231102	090100	54620730	4115	4115	4115	4115	18
730	20231102	090000	54546660	4100	4125	4125	4100	13303