KissMeData/025620/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190900	41987880	5650	5650	5650	5650	272
3	20231102	190800	41987880	5650	5650	5650	5650	0
4	20231102	190700	41987880	5650	5650	5650	5650	0
5	20231102	190600	41987880	5650	5650	5650	5650	0
6	20231102	190500	41987880	5650	5650	5650	5650	0
7	20231102	190400	41987880	5650	5650	5650	5650	0
8	20231102	190300	41987880	5650	5650	5650	5650	0
9	20231102	190200	41987880	5650	5650	5650	5650	0
10	20231102	190100	41987880	5650	5650	5650	5650	0
11	20231102	190000	41987880	5650	5650	5650	5650	0
12	20231102	185900	41987880	5650	5650	5650	5650	0
13	20231102	185800	41987880	5650	5650	5650	5650	0
14	20231102	185700	41987880	5650	5650	5650	5650	0
15	20231102	185600	41987880	5650	5650	5650	5650	0
16	20231102	185500	41987880	5650	5650	5650	5650	0
17	20231102	185400	41987880	5650	5650	5650	5650	0
18	20231102	185300	41987880	5650	5650	5650	5650	0
19	20231102	185200	41987880	5650	5650	5650	5650	0
20	20231102	185100	41987880	5650	5650	5650	5650	0
21	20231102	185000	41987880	5650	5650	5650	5650	0
22	20231102	184900	41987880	5650	5650	5650	5650	0
23	20231102	184800	41987880	5650	5650	5650	5650	0
24	20231102	184700	41987880	5650	5650	5650	5650	0
25	20231102	184600	41987880	5650	5650	5650	5650	0
26	20231102	184500	41987880	5650	5650	5650	5650	0
27	20231102	184400	41987880	5650	5650	5650	5650	0
28	20231102	184300	41987880	5650	5650	5650	5650	0
29	20231102	184200	41987880	5650	5650	5650	5650	0
30	20231102	184100	41987880	5650	5650	5650	5650	0
31	20231102	184000	41987880	5650	5650	5650	5650	0
32	20231102	183900	41987880	5650	5650	5650	5650	272
33	20231102	183800	41987880	5650	5650	5650	5650	0
34	20231102	183700	41987880	5650	5650	5650	5650	0
35	20231102	183600	41987880	5650	5650	5650	5650	0
36	20231102	183500	41987880	5650	5650	5650	5650	0
37	20231102	183400	41987880	5650	5650	5650	5650	0
38	20231102	183300	41987880	5650	5650	5650	5650	0
39	20231102	183200	41987880	5650	5650	5650	5650	0
40	20231102	183100	41987880	5650	5650	5650	5650	0
41	20231102	183000	41987880	5650	5650	5650	5650	0
42	20231102	182900	41987880	5650	5650	5650	5650	0
43	20231102	182800	41987880	5650	5650	5650	5650	0
44	20231102	182700	41987880	5650	5650	5650	5650	0
45	20231102	182600	41987880	5650	5650	5650	5650	0
46	20231102	182500	41987880	5650	5650	5650	5650	0
47	20231102	182400	41987880	5650	5650	5650	5650	0
48	20231102	182300	41987880	5650	5650	5650	5650	0
49	20231102	182200	41987880	5650	5650	5650	5650	0
50	20231102	182100	41987880	5650	5650	5650	5650	0
51	20231102	182000	41987880	5650	5650	5650	5650	0
52	20231102	181900	41987880	5650	5650	5650	5650	0
53	20231102	181800	41987880	5650	5650	5650	5650	0
54	20231102	181700	41987880	5650	5650	5650	5650	0
55	20231102	181600	41987880	5650	5650	5650	5650	0
56	20231102	181500	41987880	5650	5650	5650	5650	0
57	20231102	181400	41987880	5650	5650	5650	5650	0
58	20231102	181300	41987880	5650	5650	5650	5650	0
59	20231102	181200	41987880	5650	5650	5650	5650	0
60	20231102	181100	41987880	5650	5650	5650	5650	0
61	20231102	181000	41987880	5650	5650	5650	5650	0
62	20231102	180900	41987880	5650	5650	5650	5650	272
63	20231102	180800	41987880	5650	5650	5650	5650	0
64	20231102	180700	41987880	5650	5650	5650	5650	0
65	20231102	180600	41987880	5650	5650	5650	5650	0
66	20231102	180500	41987880	5650	5650	5650	5650	0
67	20231102	180400	41987880	5650	5650	5650	5650	0
68	20231102	180300	41987880	5650	5650	5650	5650	0
69	20231102	180200	41987880	5650	5650	5650	5650	0
70	20231102	180100	41987880	5650	5650	5650	5650	0
71	20231102	180000	41987880	5650	5650	5650	5650	0
72	20231102	175900	41987880	5650	5650	5650	5650	0
73	20231102	175800	41987880	5650	5650	5650	5650	0
74	20231102	175700	41987880	5650	5650	5650	5650	0
75	20231102	175600	41987880	5650	5650	5650	5650	0
76	20231102	175500	41987880	5650	5650	5650	5650	0
77	20231102	175400	41987880	5650	5650	5650	5650	0
78	20231102	175300	41987880	5650	5650	5650	5650	0
79	20231102	175200	41987880	5650	5650	5650	5650	0
80	20231102	175100	41987880	5650	5650	5650	5650	0
81	20231102	175000	41987880	5650	5650	5650	5650	0
82	20231102	174900	41987880	5650	5650	5650	5650	0
83	20231102	174800	41987880	5650	5650	5650	5650	0
84	20231102	174700	41987880	5650	5650	5650	5650	0
85	20231102	174600	41987880	5650	5650	5650	5650	0
86	20231102	174500	41987880	5650	5650	5650	5650	0
87	20231102	174400	41987880	5650	5650	5650	5650	0
88	20231102	174300	41987880	5650	5650	5650	5650	0
89	20231102	174200	41987880	5650	5650	5650	5650	0
90	20231102	174100	41987880	5650	5650	5650	5650	0
91	20231102	174000	41987880	5650	5650	5650	5650	0
92	20231102	173900	41987880	5650	5650	5650	5650	272
93	20231102	173800	41987880	5650	5650	5650	5650	0
94	20231102	173700	41987880	5650	5650	5650	5650	0
95	20231102	173600	41987880	5650	5650	5650	5650	0
96	20231102	173500	41987880	5650	5650	5650	5650	0
97	20231102	173400	41987880	5650	5650	5650	5650	0
98	20231102	173300	41987880	5650	5650	5650	5650	0
99	20231102	173200	41987880	5650	5650	5650	5650	0
100	20231102	173100	41987880	5650	5650	5650	5650	0
101	20231102	173000	41987880	5650	5650	5650	5650	0
102	20231102	172900	41987880	5650	5650	5650	5650	0
103	20231102	172800	41987880	5650	5650	5650	5650	0
104	20231102	172700	41987880	5650	5650	5650	5650	0
105	20231102	172600	41987880	5650	5650	5650	5650	0
106	20231102	172500	41987880	5650	5650	5650	5650	0
107	20231102	172400	41987880	5650	5650	5650	5650	0
108	20231102	172300	41987880	5650	5650	5650	5650	0
109	20231102	172200	41987880	5650	5650	5650	5650	0
110	20231102	172100	41987880	5650	5650	5650	5650	0
111	20231102	172000	41987880	5650	5650	5650	5650	0
112	20231102	171900	41987880	5650	5650	5650	5650	0
113	20231102	171800	41987880	5650	5650	5650	5650	0
114	20231102	171700	41987880	5650	5650	5650	5650	0
115	20231102	171600	41987880	5650	5650	5650	5650	0
116	20231102	171500	41987880	5650	5650	5650	5650	0
117	20231102	171400	41987880	5650	5650	5650	5650	0
118	20231102	171300	41987880	5650	5650	5650	5650	0
119	20231102	171200	41987880	5650	5650	5650	5650	0
120	20231102	171100	41987880	5650	5650	5650	5650	0
121	20231102	171000	41987880	5650	5650	5650	5650	0
122	20231102	170900	41987880	5650	5650	5650	5650	272
123	20231102	170800	41987880	5650	5650	5650	5650	0
124	20231102	170700	41987880	5650	5650	5650	5650	0
125	20231102	170600	41987880	5650	5650	5650	5650	0
126	20231102	170500	41987880	5650	5650	5650	5650	0
127	20231102	170400	41987880	5650	5650	5650	5650	0
128	20231102	170300	41987880	5650	5650	5650	5650	0
129	20231102	170200	41987880	5650	5650	5650	5650	0
130	20231102	170100	41987880	5650	5650	5650	5650	0
131	20231102	170000	41987880	5650	5650	5650	5650	0
132	20231102	165900	41987880	5650	5650	5650	5650	0
133	20231102	165800	41987880	5650	5650	5650	5650	0
134	20231102	165700	41987880	5650	5650	5650	5650	0
135	20231102	165600	41987880	5650	5650	5650	5650	0
136	20231102	165500	41987880	5650	5650	5650	5650	0
137	20231102	165400	41987880	5650	5650	5650	5650	0
138	20231102	165300	41987880	5650	5650	5650	5650	0
139	20231102	165200	41987880	5650	5650	5650	5650	0
140	20231102	165100	41987880	5650	5650	5650	5650	0
141	20231102	165000	41987880	5650	5650	5650	5650	0
142	20231102	164900	41987880	5650	5650	5650	5650	0
143	20231102	164800	41987880	5650	5650	5650	5650	0
144	20231102	164700	41987880	5650	5650	5650	5650	0
145	20231102	164600	41987880	5650	5650	5650	5650	0
146	20231102	164500	41987880	5650	5650	5650	5650	0
147	20231102	164400	41987880	5650	5650	5650	5650	0
148	20231102	164300	41987880	5650	5650	5650	5650	0
149	20231102	164200	41987880	5650	5650	5650	5650	0
150	20231102	164100	41987880	5650	5650	5650	5650	0
151	20231102	164000	41987880	5650	5650	5650	5650	0
152	20231102	163900	41987880	5650	5650	5650	5650	272
153	20231102	163800	41987880	5650	5650	5650	5650	0
154	20231102	163700	41987880	5650	5650	5650	5650	0
155	20231102	163600	41987880	5650	5650	5650	5650	0
156	20231102	163500	41987880	5650	5650	5650	5650	0
157	20231102	163400	41987880	5650	5650	5650	5650	0
158	20231102	163300	41987880	5650	5650	5650	5650	0
159	20231102	163200	41987880	5650	5650	5650	5650	0
160	20231102	163100	41987880	5650	5650	5650	5650	0
161	20231102	163000	41987880	5650	5650	5650	5650	0
162	20231102	162900	41987880	5650	5650	5650	5650	0
163	20231102	162800	41987880	5650	5650	5650	5650	0
164	20231102	162700	41987880	5650	5650	5650	5650	0
165	20231102	162600	41987880	5650	5650	5650	5650	0
166	20231102	162500	41987880	5650	5650	5650	5650	0
167	20231102	162400	41987880	5650	5650	5650	5650	0
168	20231102	162300	41987880	5650	5650	5650	5650	0
169	20231102	162200	41987880	5650	5650	5650	5650	0
170	20231102	162100	41987880	5650	5650	5650	5650	0
171	20231102	162000	41987880	5650	5650	5650	5650	0
172	20231102	161900	41987880	5650	5650	5650	5650	0
173	20231102	161800	41987880	5650	5650	5650	5650	0
174	20231102	161700	41987880	5650	5650	5650	5650	0
175	20231102	161600	41987880	5650	5650	5650	5650	0
176	20231102	161500	41987880	5650	5650	5650	5650	0
177	20231102	161400	41987880	5650	5650	5650	5650	0
178	20231102	161300	41987880	5650	5650	5650	5650	0
179	20231102	161200	41987880	5650	5650	5650	5650	0
180	20231102	161100	41987880	5650	5650	5650	5650	0
181	20231102	161000	41987880	5650	5650	5650	5650	0
182	20231102	160900	41987880	5650	5650	5650	5650	272
183	20231102	160800	41987880	5650	5650	5650	5650	0
184	20231102	160700	41987880	5650	5650	5650	5650	0
185	20231102	160600	41987880	5650	5650	5650	5650	0
186	20231102	160500	41987880	5650	5650	5650	5650	0
187	20231102	160400	41987880	5650	5650	5650	5650	0
188	20231102	160300	41987880	5650	5650	5650	5650	0
189	20231102	160200	41987880	5650	5650	5650	5650	0
190	20231102	160100	41987880	5650	5650	5650	5650	0
191	20231102	160000	41987880	5650	5650	5650	5650	0
192	20231102	155900	41987880	5650	5650	5650	5650	0
193	20231102	155800	41987880	5650	5650	5650	5650	0
194	20231102	155700	41987880	5650	5650	5650	5650	0
195	20231102	155600	41987880	5650	5650	5650	5650	0
196	20231102	155500	41987880	5650	5650	5650	5650	0
197	20231102	155400	41987880	5650	5650	5650	5650	0
198	20231102	155300	41987880	5650	5650	5650	5650	0
199	20231102	155200	41987880	5650	5650	5650	5650	0
200	20231102	155100	41987880	5650	5650	5650	5650	0
201	20231102	155000	41987880	5650	5650	5650	5650	0
202	20231102	154900	41987880	5650	5650	5650	5650	0
203	20231102	154800	41987880	5650	5650	5650	5650	0
204	20231102	154700	41987880	5650	5650	5650	5650	0
205	20231102	154600	41987880	5650	5650	5650	5650	0
206	20231102	154500	41987880	5650	5650	5650	5650	0
207	20231102	154400	41987880	5650	5650	5650	5650	0
208	20231102	154300	41987880	5650	5650	5650	5650	0
209	20231102	154200	41987880	5650	5650	5650	5650	0
210	20231102	154100	41987880	5650	5650	5650	5650	0
211	20231102	154000	41987880	5650	5650	5650	5650	0
212	20231102	153900	41987880	5650	5650	5650	5650	272
213	20231102	153800	41987880	5650	5650	5650	5650	0
214	20231102	153700	41987880	5650	5650	5650	5650	0
215	20231102	153600	41987880	5650	5650	5650	5650	0
216	20231102	153500	41987880	5650	5650	5650	5650	0
217	20231102	153400	41987880	5650	5650	5650	5650	0
218	20231102	153300	41987880	5650	5650	5650	5650	0
219	20231102	153200	41987880	5650	5650	5650	5650	0
220	20231102	153100	41987880	5650	5650	5650	5650	0
221	20231102	153000	41987880	5650	5650	5650	5650	272
222	20231102	152900	40451080	5740	5740	5740	5740	0
223	20231102	152800	40451080	5740	5740	5740	5740	0
224	20231102	152700	40451080	5740	5740	5740	5740	0
225	20231102	152600	40451080	5740	5740	5740	5740	0
226	20231102	152500	40451080	5740	5740	5740	5740	0
227	20231102	152400	40451080	5740	5740	5740	5740	0
228	20231102	152300	40451080	5740	5740	5740	5740	0
229	20231102	152200	40451080	5740	5740	5740	5740	0
230	20231102	152100	40451080	5740	5740	5740	5740	0
231	20231102	152000	40451080	5740	5740	5740	5740	0
232	20231102	151900	40451080	5740	5740	5740	5740	5
233	20231102	151800	40422380	5780	5780	5780	5780	2
234	20231102	151700	40410820	5780	5780	5780	5780	1
235	20231102	151600	40405040	5780	5780	5780	5780	5
236	20231102	151500	40376140	5790	5790	5790	5790	2
237	20231102	151400	40364560	5790	5790	5790	5790	1
238	20231102	151300	40358770	5800	5740	5800	5740	247
239	20231102	151200	38929640	5740	5740	5740	5740	2
240	20231102	151100	38918160	5740	5740	5740	5740	1
241	20231102	151000	38912420	5740	5740	5740	5740	11
242	20231102	150900	38849280	5730	5720	5730	5720	186
243	20231102	150800	37784060	5720	5720	5720	5720	159
244	20231102	150700	36874580	5720	5720	5720	5720	4
245	20231102	150600	36851700	5720	5720	5720	5720	1
246	20231102	150500	36845980	5720	5710	5720	5710	2
247	20231102	150400	36834550	5710	5710	5710	5710	1
248	20231102	150300	36828840	5710	5710	5710	5710	1
249	20231102	150200	36823130	5710	5720	5720	5710	8
250	20231102	150100	36777440	5720	5720	5720	5720	1
251	20231102	150000	36771720	5720	5720	5720	5720	1
252	20231102	145900	36766000	5720	5720	5720	5720	4
253	20231102	145800	36743120	5720	5720	5720	5720	4
254	20231102	145700	36720240	5720	5720	5720	5720	1
255	20231102	145600	36714520	5710	5700	5710	5700	8
256	20231102	145500	36668880	5700	5700	5700	5700	1
257	20231102	145400	36663180	5700	5700	5700	5700	1
258	20231102	145300	36657480	5700	5700	5700	5700	1
259	20231102	145200	36651780	5700	5700	5700	5700	2
260	20231102	145100	36640380	5700	5700	5700	5700	1
261	20231102	145000	36634680	5700	5700	5700	5700	1
262	20231102	144900	36628980	5700	5700	5700	5700	1
263	20231102	144800	36623280	5700	5700	5700	5700	1
264	20231102	144700	36617580	5710	5670	5710	5670	201
265	20231102	144600	35475180	5670	5670	5670	5670	1
266	20231102	144500	35469510	5670	5670	5670	5670	2
267	20231102	144400	35458170	5670	5670	5670	5670	1
268	20231102	144300	35452500	5670	5670	5670	5670	1
269	20231102	144200	35446830	5670	5670	5670	5670	1
270	20231102	144100	35441160	5670	5670	5670	5670	1
271	20231102	144000	35435490	5670	5670	5670	5670	1
272	20231102	143900	35429820	5670	5670	5670	5670	1
273	20231102	143800	35424150	5670	5670	5670	5670	3
274	20231102	143700	35407140	5670	5670	5670	5670	1
275	20231102	143600	35401470	5680	5680	5680	5680	1
276	20231102	143500	35395790	5680	5680	5680	5680	1
277	20231102	143400	35390110	5680	5680	5680	5680	1
278	20231102	143300	35384430	5680	5680	5680	5680	1
279	20231102	143200	35378750	5680	5680	5680	5680	1
280	20231102	143100	35373070	5680	5680	5680	5680	2
281	20231102	143000	35361710	5680	5680	5680	5680	1
282	20231102	142900	35356030	5680	5680	5680	5680	1
283	20231102	142800	35350350	5680	5680	5680	5680	1
284	20231102	142700	35344670	5680	5680	5680	5680	1
285	20231102	142600	35338990	5680	5680	5680	5680	1
286	20231102	142500	35333310	5680	5680	5680	5680	2
287	20231102	142400	35321950	5680	5680	5680	5680	1
288	20231102	142300	35316270	5680	5680	5680	5680	1
289	20231102	142200	35310590	5680	5680	5680	5680	1
290	20231102	142100	35304910	5680	5660	5680	5630	66
291	20231102	142000	34932190	5680	5680	5680	5680	1
292	20231102	141900	34926510	5680	5680	5680	5680	1
293	20231102	141800	34920830	5660	5660	5660	5660	19
294	20231102	141700	34813290	5660	5660	5660	5660	1
295	20231102	141600	34807630	5660	5660	5660	5660	72
296	20231102	141500	34400110	5660	5660	5660	5660	1
297	20231102	141400	34394450	5660	5660	5660	5660	1
298	20231102	141300	34388790	5650	5660	5660	5650	2
299	20231102	141200	34377480	5660	5660	5660	5660	1
300	20231102	141100	34371820	5660	5660	5660	5660	2
301	20231102	141000	34360500	5660	5660	5660	5660	1
302	20231102	140900	34354840	5650	5650	5650	5650	1
303	20231102	140800	34349190	5650	5650	5650	5650	3
304	20231102	140700	34332240	5650	5650	5650	5650	1
305	20231102	140600	34326590	5650	5650	5650	5650	1
306	20231102	140500	34320940	5620	5650	5650	5620	190
307	20231102	140400	33251830	5660	5680	5680	5660	2
308	20231102	140300	33240490	5680	5680	5680	5680	17
309	20231102	140200	33143930	5680	5680	5680	5680	1
310	20231102	140100	33138250	5680	5680	5680	5680	9
311	20231102	140000	33087130	5680	5670	5680	5670	3
312	20231102	135900	33070110	5670	5670	5670	5670	40
313	20231102	135800	32843310	5670	5670	5670	5670	2
314	20231102	135700	32831970	5670	5670	5670	5670	1
315	20231102	135600	32826300	5670	5670	5670	5670	1
316	20231102	135500	32820630	5670	5670	5670	5670	1
317	20231102	135400	32814960	5670	5670	5670	5670	2
318	20231102	135300	32803620	5670	5670	5670	5670	1
319	20231102	135200	32797950	5660	5660	5660	5660	7
320	20231102	135100	32758330	5660	5660	5660	5660	2
321	20231102	135000	32747010	5660	5660	5660	5660	1
322	20231102	134900	32741350	5660	5660	5660	5660	1
323	20231102	134800	32735690	5660	5660	5660	5660	1
324	20231102	134700	32730030	5650	5650	5650	5640	267
325	20231102	134600	31223170	5650	5650	5650	5650	1
326	20231102	134500	31217520	5650	5650	5650	5650	1
327	20231102	134400	31211870	5660	5660	5660	5660	2
328	20231102	134300	31200550	5650	5660	5660	5650	32
329	20231102	134200	31019740	5660	5660	5660	5660	1
330	20231102	134100	31014080	5660	5660	5660	5660	1
331	20231102	134000	31008420	5660	5660	5660	5660	1
332	20231102	133900	31002760	5660	5660	5660	5660	1
333	20231102	133800	30997100	5660	5660	5660	5660	2
334	20231102	133700	30985780	5660	5660	5660	5660	1
335	20231102	133600	30980120	5660	5660	5660	5660	1
336	20231102	133500	30974460	5660	5660	5660	5660	1
337	20231102	133400	30968800	5660	5660	5660	5660	1
338	20231102	133300	30963140	5660	5660	5660	5660	1
339	20231102	133200	30957480	5660	5660	5660	5660	1
340	20231102	133100	30951820	5660	5660	5660	5660	2
341	20231102	133000	30940500	5660	5660	5660	5660	11
342	20231102	132900	30878240	5660	5660	5660	5660	1
343	20231102	132800	30872580	5650	5660	5660	5650	2
344	20231102	132700	30861270	5660	5660	5660	5660	1
345	20231102	132600	30855610	5660	5660	5660	5660	1
346	20231102	132500	30849950	5640	5650	5650	5640	3
347	20231102	132400	30833020	5650	5650	5650	5650	2
348	20231102	132300	30821720	5650	5650	5650	5650	1
349	20231102	132200	30816070	5650	5650	5650	5650	1
350	20231102	132100	30810420	5650	5650	5650	5650	1
351	20231102	132000	30804770	5650	5650	5650	5650	1
352	20231102	131900	30799120	5650	5650	5650	5650	1
353	20231102	131800	30793470	5650	5650	5650	5650	2
354	20231102	131700	30782170	5650	5650	5650	5650	1
355	20231102	131600	30776520	5650	5650	5650	5650	11
356	20231102	131500	30714370	5640	5650	5650	5640	2
357	20231102	131400	30703080	5650	5650	5650	5650	1
358	20231102	131300	30697430	5650	5650	5650	5650	1
359	20231102	131200	30691780	5650	5650	5650	5650	1
360	20231102	131100	30686130	5650	5650	5650	5650	2
361	20231102	131000	30674830	5650	5650	5650	5650	1
362	20231102	130900	30669180	5650	5650	5650	5650	2
363	20231102	130800	30657880	5650	5650	5650	5650	1
364	20231102	130700	30652230	5660	5660	5660	5660	1
365	20231102	130600	30646570	5660	5660	5660	5660	1
366	20231102	130500	30640910	5660	5660	5660	5660	3
367	20231102	130400	30623930	5660	5660	5660	5660	2
368	20231102	130300	30612610	5640	5640	5640	5640	3
369	20231102	130200	30595690	5640	5640	5640	5640	1
370	20231102	130100	30590050	5640	5640	5640	5640	1
371	20231102	130000	30584410	5640	5640	5640	5640	16
372	20231102	125900	30494170	5640	5640	5640	5640	1
373	20231102	125800	30488530	5640	5640	5640	5640	1
374	20231102	125700	30482890	5630	5650	5660	5630	111
375	20231102	125600	29857830	5660	5660	5660	5660	1
376	20231102	125500	29852170	5660	5660	5660	5660	1
377	20231102	125400	29846510	5660	5660	5660	5660	1
378	20231102	125300	29840850	5660	5660	5660	5660	1
379	20231102	125200	29835190	5660	5660	5660	5660	1
380	20231102	125100	29829530	5660	5660	5660	5660	3
381	20231102	125000	29812550	5660	5660	5660	5660	1
382	20231102	124900	29806890	5660	5660	5660	5660	1
383	20231102	124800	29801230	5650	5650	5650	5650	1
384	20231102	124700	29795580	5660	5660	5660	5660	1
385	20231102	124600	29789920	5650	5650	5650	5650	1
386	20231102	124500	29784270	5650	5650	5650	5650	1
387	20231102	124400	29778620	5650	5650	5650	5650	5
388	20231102	124300	29750370	5650	5650	5650	5650	1
389	20231102	124200	29744720	5650	5650	5650	5650	2
390	20231102	124100	29733420	5660	5660	5660	5660	1
391	20231102	124000	29727760	5660	5660	5660	5660	1
392	20231102	123900	29722100	5660	5660	5660	5660	1
393	20231102	123800	29716440	5660	5660	5660	5660	1
394	20231102	123700	29710780	5660	5660	5660	5660	2
395	20231102	123600	29699460	5630	5660	5660	5630	34
396	20231102	123500	29507710	5660	5660	5660	5660	1
397	20231102	123400	29502050	5670	5670	5670	5670	1
398	20231102	123300	29496380	5670	5670	5670	5670	1
399	20231102	123200	29490710	5670	5670	5670	5670	1
400	20231102	123100	29485040	5620	5670	5670	5620	52
401	20231102	123000	29192750	5660	5660	5660	5660	2
402	20231102	122900	29181430	5660	5660	5660	5660	1
403	20231102	122800	29175770	5660	5660	5660	5660	1
404	20231102	122700	29170110	5660	5660	5660	5660	1
405	20231102	122600	29164450	5620	5660	5660	5620	6
406	20231102	122500	29130690	5660	5660	5660	5660	1
407	20231102	122400	29125030	5660	5660	5660	5660	2
408	20231102	122300	29113710	5660	5660	5660	5660	1
409	20231102	122200	29108050	5660	5660	5660	5660	1
410	20231102	122100	29102390	5620	5660	5660	5620	10
411	20231102	122000	29046150	5660	5660	5660	5660	1
412	20231102	121900	29040490	5670	5670	5670	5670	1
413	20231102	121800	29034820	5680	5680	5680	5680	1
414	20231102	121700	29029140	5680	5680	5680	5680	2
415	20231102	121600	29017780	5620	5680	5680	5620	12
416	20231102	121500	28950280	5680	5680	5680	5680	1
417	20231102	121400	28944600	5680	5670	5680	5670	90
418	20231102	121300	28433710	5670	5670	5670	5670	1
419	20231102	121200	28428040	5660	5660	5660	5660	1
420	20231102	121100	28422380	5660	5670	5670	5660	12
421	20231102	121000	28354450	5670	5670	5670	5670	2
422	20231102	120900	28343110	5670	5660	5670	5660	2
423	20231102	120800	28331780	5660	5660	5660	5660	1
424	20231102	120700	28326120	5660	5660	5660	5660	1
425	20231102	120600	28320460	5620	5660	5660	5620	3
426	20231102	120500	28303520	5660	5660	5660	5660	1
427	20231102	120400	28297860	5660	5660	5660	5660	2
428	20231102	120300	28286540	5660	5660	5660	5660	1
429	20231102	120200	28280880	5660	5620	5660	5620	91
430	20231102	120100	27769420	5620	5660	5660	5620	27
431	20231102	120000	27617640	5650	5650	5650	5650	1
432	20231102	115900	27611990	5640	5640	5640	5620	131
433	20231102	115800	26874700	5670	5670	5670	5670	1
434	20231102	115700	26869030	5670	5670	5670	5670	2
435	20231102	115600	26857690	5640	5670	5670	5640	35
436	20231102	115500	26660260	5670	5670	5670	5670	1
437	20231102	115400	26654590	5670	5670	5670	5670	1
438	20231102	115300	26648920	5670	5670	5670	5670	1
439	20231102	115200	26643250	5670	5670	5670	5670	1
440	20231102	115100	26637580	5640	5670	5670	5640	40
441	20231102	115000	26411950	5670	5670	5670	5670	2
442	20231102	114900	26400610	5670	5670	5670	5670	1
443	20231102	114800	26394940	5670	5670	5670	5670	1
444	20231102	114700	26389270	5670	5670	5670	5670	1
445	20231102	114600	26383600	5640	5670	5670	5640	42
446	20231102	114500	26146660	5670	5670	5670	5670	1
447	20231102	114400	26140990	5670	5670	5670	5670	1
448	20231102	114300	26135320	5670	5670	5670	5670	2
449	20231102	114200	26123980	5670	5670	5670	5670	1
450	20231102	114100	26118310	5670	5670	5670	5670	2
451	20231102	114000	26106970	5670	5670	5670	5670	1
452	20231102	113900	26101300	5670	5670	5670	5670	1
453	20231102	113800	26095630	5670	5670	5670	5670	1
454	20231102	113700	26089960	5670	5670	5670	5670	2
455	20231102	113600	26078620	5670	5670	5670	5670	1
456	20231102	113500	26072950	5680	5680	5680	5680	1
457	20231102	113400	26067270	5680	5680	5680	5680	1
458	20231102	113300	26061590	5680	5680	5680	5680	1
459	20231102	113200	26055910	5680	5680	5680	5680	1
460	20231102	113100	26050230	5680	5680	5680	5680	1
461	20231102	113000	26044550	5680	5680	5680	5680	2
462	20231102	112900	26033190	5680	5680	5680	5680	1
463	20231102	112800	26027510	5680	5680	5680	5680	1
464	20231102	112700	26021830	5680	5680	5680	5680	1
465	20231102	112600	26016150	5680	5680	5680	5680	1
466	20231102	112500	26010470	5680	5680	5680	5680	1
467	20231102	112400	26004790	5680	5680	5680	5680	1
468	20231102	112300	25999110	5640	5680	5680	5640	20
469	20231102	112200	25886230	5680	5680	5680	5680	1
470	20231102	112100	25880550	5680	5680	5680	5680	1
471	20231102	112000	25874870	5680	5680	5680	5680	1
472	20231102	111900	25869190	5680	5680	5680	5680	1
473	20231102	111800	25863510	5680	5680	5680	5680	1
474	20231102	111700	25857830	5680	5680	5680	5680	2
475	20231102	111600	25846470	5680	5680	5680	5680	1
476	20231102	111500	25840790	5680	5680	5680	5680	19
477	20231102	111400	25732870	5680	5680	5680	5680	1
478	20231102	111300	25727190	5680	5680	5680	5680	1
479	20231102	111200	25721510	5680	5680	5680	5680	1
480	20231102	111100	25715830	5680	5680	5680	5680	1
481	20231102	111000	25710150	5680	5680	5680	5680	2
482	20231102	110900	25698790	5670	5670	5670	5670	1
483	20231102	110800	25693120	5670	5670	5670	5670	1
484	20231102	110700	25687450	5670	5660	5670	5640	181
485	20231102	110600	24666480	5680	5670	5680	5670	3
486	20231102	110500	24649450	5670	5670	5670	5670	1
487	20231102	110400	24643780	5670	5660	5670	5660	101
488	20231102	110300	24072110	5680	5680	5680	5680	2
489	20231102	110200	24060750	5660	5680	5680	5660	9
490	20231102	110100	24009790	5680	5680	5680	5680	1
491	20231102	110000	24004110	5680	5680	5680	5680	1
492	20231102	105900	23998430	5680	5680	5680	5680	1
493	20231102	105800	23992750	5680	5680	5680	5680	1
494	20231102	105700	23987070	5680	5680	5680	5680	1
495	20231102	105600	23981390	5680	5680	5680	5680	2
496	20231102	105500	23970030	5680	5680	5680	5680	7
497	20231102	105400	23930270	5680	5680	5680	5680	3
498	20231102	105300	23913230	5680	5680	5680	5680	1
499	20231102	105200	23907550	5680	5680	5680	5680	1
500	20231102	105100	23901870	5680	5680	5680	5680	1
501	20231102	105000	23896190	5680	5680	5680	5680	2
502	20231102	104900	23884830	5680	5680	5680	5680	1
503	20231102	104800	23879150	5680	5680	5680	5680	1
504	20231102	104700	23873470	5680	5680	5680	5680	1
505	20231102	104600	23867790	5690	5690	5690	5690	1
506	20231102	104500	23862100	5690	5690	5690	5690	1
507	20231102	104400	23856410	5690	5690	5690	5690	1
508	20231102	104300	23850720	5640	5710	5710	5640	202
509	20231102	104200	22709150	5710	5710	5710	5710	2
510	20231102	104100	22697730	5710	5710	5710	5710	1
511	20231102	104000	22692020	5710	5700	5710	5700	58
512	20231102	103900	22360930	5700	5700	5700	5700	1
513	20231102	103800	22355230	5700	5700	5700	5700	1
514	20231102	103700	22349530	5700	5700	5700	5700	1
515	20231102	103600	22343830	5700	5700	5700	5700	2
516	20231102	103500	22332430	5700	5700	5700	5700	1
517	20231102	103400	22326730	5700	5700	5700	5700	5
518	20231102	103300	22298230	5700	5700	5700	5700	1
519	20231102	103200	22292530	5700	5700	5700	5700	1
520	20231102	103100	22286830	5700	5680	5730	5650	343
521	20231102	103000	20344100	5730	5700	5730	5700	2
522	20231102	102900	20332670	5730	5730	5730	5730	0
523	20231102	102800	20332670	5730	5730	5730	5730	5
524	20231102	102700	20304020	5730	5730	5730	5730	0
525	20231102	102600	20304020	5730	5730	5730	5730	2
526	20231102	102500	20292560	5730	5730	5730	5730	23
527	20231102	102400	20160770	5730	5730	5730	5730	0
528	20231102	102300	20160770	5730	5730	5730	5730	0
529	20231102	102200	20160770	5730	5730	5730	5730	0
530	20231102	102100	20160770	5730	5720	5730	5720	77
531	20231102	102000	19719600	5720	5710	5720	5710	104
532	20231102	101900	19124730	5710	5710	5710	5710	29
533	20231102	101800	18959140	5720	5720	5720	5720	0
534	20231102	101700	18959140	5720	5720	5720	5720	0
535	20231102	101600	18959140	5720	5720	5720	5720	53
536	20231102	101500	18655980	5720	5720	5720	5720	0
537	20231102	101400	18655980	5720	5720	5720	5720	0
538	20231102	101300	18655980	5720	5710	5720	5710	41
539	20231102	101200	18421670	5700	5700	5700	5700	29
540	20231102	101100	18256370	5700	5700	5700	5700	0
541	20231102	101000	18256370	5700	5700	5700	5700	8
542	20231102	100900	18210770	5690	5690	5690	5690	0
543	20231102	100800	18210770	5690	5690	5690	5690	0
544	20231102	100700	18210770	5690	5690	5690	5690	0
545	20231102	100600	18210770	5690	5690	5690	5690	0
546	20231102	100500	18210770	5690	5690	5690	5690	2
547	20231102	100400	18199390	5660	5660	5660	5660	0
548	20231102	100300	18199390	5660	5660	5660	5660	0
549	20231102	100200	18199390	5660	5660	5660	5660	0
550	20231102	100100	18199390	5660	5660	5660	5660	22
551	20231102	100000	18074870	5660	5660	5660	5660	1
552	20231102	095900	18069210	5660	5700	5700	5660	65
553	20231102	095800	17700510	5710	5710	5710	5710	0
554	20231102	095700	17700510	5710	5710	5710	5710	0
555	20231102	095600	17700510	5710	5710	5710	5710	0
556	20231102	095500	17700510	5710	5700	5710	5700	2
557	20231102	095400	17689100	5660	5660	5660	5660	15
558	20231102	095300	17604200	5660	5660	5660	5660	0
559	20231102	095200	17604200	5660	5660	5660	5660	0
560	20231102	095100	17604200	5660	5660	5660	5660	0
561	20231102	095000	17604200	5660	5660	5660	5660	0
562	20231102	094900	17604200	5660	5660	5660	5660	0
563	20231102	094800	17604200	5660	5660	5660	5660	0
564	20231102	094700	17604200	5660	5660	5660	5660	0
565	20231102	094600	17604200	5660	5660	5660	5660	0
566	20231102	094500	17604200	5660	5660	5660	5660	0
567	20231102	094400	17604200	5660	5660	5660	5660	25
568	20231102	094300	17462700	5660	5660	5660	5660	0
569	20231102	094200	17462700	5660	5660	5660	5660	23
570	20231102	094100	17332520	5710	5710	5710	5710	1
571	20231102	094000	17326810	5660	5660	5660	5660	0
572	20231102	093900	17326810	5660	5660	5660	5660	10
573	20231102	093800	17270210	5660	5660	5660	5660	0
574	20231102	093700	17270210	5660	5660	5660	5660	8
575	20231102	093600	17224930	5660	5660	5660	5660	0
576	20231102	093500	17224930	5660	5660	5660	5660	0
577	20231102	093400	17224930	5660	5660	5660	5660	0
578	20231102	093300	17224930	5660	5660	5660	5660	0
579	20231102	093200	17224930	5660	5660	5660	5660	7
580	20231102	093100	17185310	5720	5720	5720	5720	0
581	20231102	093000	17185310	5720	5710	5720	5710	18
582	20231102	092900	17082460	5660	5660	5660	5660	0
583	20231102	092800	17082460	5660	5660	5660	5660	0
584	20231102	092700	17082460	5660	5660	5660	5660	11
585	20231102	092600	17020200	5690	5690	5690	5690	0
586	20231102	092500	17020200	5690	5690	5690	5690	0
587	20231102	092400	17020200	5690	5690	5690	5690	300
588	20231102	092300	15313200	5670	5670	5670	5670	24
589	20231102	092200	15177120	5640	5660	5660	5640	670
590	20231102	092100	11393440	5670	5670	5670	5670	0
591	20231102	092000	11393440	5670	5670	5670	5670	18
592	20231102	091900	11291380	5660	5660	5660	5660	0
593	20231102	091800	11291380	5660	5660	5660	5660	0
594	20231102	091700	11291380	5660	5660	5660	5660	5
595	20231102	091600	11263080	5660	5660	5660	5660	121
596	20231102	091500	10578220	5660	5660	5660	5660	0
597	20231102	091400	10578220	5660	5660	5660	5660	80
598	20231102	091300	10125420	5670	5670	5670	5670	8
599	20231102	091200	10080060	5660	5690	5690	5660	631
600	20231102	091100	6503240	5710	5710	5710	5710	95
601	20231102	091000	5960790	5740	5740	5740	5740	0
602	20231102	090900	5960790	5740	5740	5740	5740	0
603	20231102	090800	5960790	5740	5740	5740	5740	0
604	20231102	090700	5960790	5740	5740	5740	5740	2
605	20231102	090600	5949310	5750	5750	5750	5750	1
606	20231102	090500	5943560	5750	5750	5750	5750	206
607	20231102	090400	4759060	5760	5760	5760	5760	1
608	20231102	090300	4753300	5760	5800	5800	5760	2
609	20231102	090200	4741740	5800	5730	5800	5730	59
610	20231102	090100	4403600	5800	5800	5800	5800	546
611	20231102	090000	1236800	5850	5800	5850	5800	213