KissMeData/291650/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205800	327269670	3595	3595	3595	3595	3236
3	20231106	205700	327269670	3595	3595	3595	3595	0
4	20231106	205600	327269670	3595	3595	3595	3595	0
5	20231106	205500	327269670	3595	3595	3595	3595	0
6	20231106	205400	327269670	3595	3595	3595	3595	0
7	20231106	205300	327269670	3595	3595	3595	3595	0
8	20231106	205200	327269670	3595	3595	3595	3595	0
9	20231106	205100	327269670	3595	3595	3595	3595	0
10	20231106	205000	327269670	3595	3595	3595	3595	0
11	20231106	204900	327269670	3595	3595	3595	3595	0
12	20231106	204800	327269670	3595	3595	3595	3595	0
13	20231106	204700	327269670	3595	3595	3595	3595	0
14	20231106	204600	327269670	3595	3595	3595	3595	0
15	20231106	204500	327269670	3595	3595	3595	3595	0
16	20231106	204400	327269670	3595	3595	3595	3595	0
17	20231106	204300	327269670	3595	3595	3595	3595	0
18	20231106	204200	327269670	3595	3595	3595	3595	0
19	20231106	204100	327269670	3595	3595	3595	3595	0
20	20231106	204000	327269670	3595	3595	3595	3595	0
21	20231106	203900	327269670	3595	3595	3595	3595	0
22	20231106	203800	327269670	3595	3595	3595	3595	0
23	20231106	203700	327269670	3595	3595	3595	3595	0
24	20231106	203600	327269670	3595	3595	3595	3595	0
25	20231106	203500	327269670	3595	3595	3595	3595	0
26	20231106	203400	327269670	3595	3595	3595	3595	0
27	20231106	203300	327269670	3595	3595	3595	3595	0
28	20231106	203200	327269670	3595	3595	3595	3595	0
29	20231106	203100	327269670	3595	3595	3595	3595	0
30	20231106	203000	327269670	3595	3595	3595	3595	0
31	20231106	202900	327269670	3595	3595	3595	3595	0
32	20231106	202800	327269670	3595	3595	3595	3595	3236
33	20231106	202700	327269670	3595	3595	3595	3595	0
34	20231106	202600	327269670	3595	3595	3595	3595	0
35	20231106	202500	327269670	3595	3595	3595	3595	0
36	20231106	202400	327269670	3595	3595	3595	3595	0
37	20231106	202300	327269670	3595	3595	3595	3595	0
38	20231106	202200	327269670	3595	3595	3595	3595	0
39	20231106	202100	327269670	3595	3595	3595	3595	0
40	20231106	202000	327269670	3595	3595	3595	3595	0
41	20231106	201900	327269670	3595	3595	3595	3595	0
42	20231106	201800	327269670	3595	3595	3595	3595	0
43	20231106	201700	327269670	3595	3595	3595	3595	0
44	20231106	201600	327269670	3595	3595	3595	3595	0
45	20231106	201500	327269670	3595	3595	3595	3595	0
46	20231106	201400	327269670	3595	3595	3595	3595	0
47	20231106	201300	327269670	3595	3595	3595	3595	0
48	20231106	201200	327269670	3595	3595	3595	3595	0
49	20231106	201100	327269670	3595	3595	3595	3595	0
50	20231106	201000	327269670	3595	3595	3595	3595	0
51	20231106	200900	327269670	3595	3595	3595	3595	0
52	20231106	200800	327269670	3595	3595	3595	3595	0
53	20231106	200700	327269670	3595	3595	3595	3595	0
54	20231106	200600	327269670	3595	3595	3595	3595	0
55	20231106	200500	327269670	3595	3595	3595	3595	0
56	20231106	200400	327269670	3595	3595	3595	3595	0
57	20231106	200300	327269670	3595	3595	3595	3595	0
58	20231106	200200	327269670	3595	3595	3595	3595	0
59	20231106	200100	327269670	3595	3595	3595	3595	0
60	20231106	200000	327269670	3595	3595	3595	3595	0
61	20231106	195900	327269670	3595	3595	3595	3595	0
62	20231106	195800	327269670	3595	3595	3595	3595	3236
63	20231106	195700	327269670	3595	3595	3595	3595	0
64	20231106	195600	327269670	3595	3595	3595	3595	0
65	20231106	195500	327269670	3595	3595	3595	3595	0
66	20231106	195400	327269670	3595	3595	3595	3595	0
67	20231106	195300	327269670	3595	3595	3595	3595	0
68	20231106	195200	327269670	3595	3595	3595	3595	0
69	20231106	195100	327269670	3595	3595	3595	3595	0
70	20231106	195000	327269670	3595	3595	3595	3595	0
71	20231106	194900	327269670	3595	3595	3595	3595	0
72	20231106	194800	327269670	3595	3595	3595	3595	0
73	20231106	194700	327269670	3595	3595	3595	3595	0
74	20231106	194600	327269670	3595	3595	3595	3595	0
75	20231106	194500	327269670	3595	3595	3595	3595	0
76	20231106	194400	327269670	3595	3595	3595	3595	0
77	20231106	194300	327269670	3595	3595	3595	3595	0
78	20231106	194200	327269670	3595	3595	3595	3595	0
79	20231106	194100	327269670	3595	3595	3595	3595	0
80	20231106	194000	327269670	3595	3595	3595	3595	0
81	20231106	193900	327269670	3595	3595	3595	3595	0
82	20231106	193800	327269670	3595	3595	3595	3595	0
83	20231106	193700	327269670	3595	3595	3595	3595	0
84	20231106	193600	327269670	3595	3595	3595	3595	0
85	20231106	193500	327269670	3595	3595	3595	3595	0
86	20231106	193400	327269670	3595	3595	3595	3595	0
87	20231106	193300	327269670	3595	3595	3595	3595	0
88	20231106	193200	327269670	3595	3595	3595	3595	0
89	20231106	193100	327269670	3595	3595	3595	3595	0
90	20231106	193000	327269670	3595	3595	3595	3595	0
91	20231106	192900	327269670	3595	3595	3595	3595	0
92	20231106	192800	327269670	3595	3595	3595	3595	3236
93	20231106	192700	327269670	3595	3595	3595	3595	0
94	20231106	192600	327269670	3595	3595	3595	3595	0
95	20231106	192500	327269670	3595	3595	3595	3595	0
96	20231106	192400	327269670	3595	3595	3595	3595	0
97	20231106	192300	327269670	3595	3595	3595	3595	0
98	20231106	192200	327269670	3595	3595	3595	3595	0
99	20231106	192100	327269670	3595	3595	3595	3595	0
100	20231106	192000	327269670	3595	3595	3595	3595	0
101	20231106	191900	327269670	3595	3595	3595	3595	0
102	20231106	191800	327269670	3595	3595	3595	3595	0
103	20231106	191700	327269670	3595	3595	3595	3595	0
104	20231106	191600	327269670	3595	3595	3595	3595	0
105	20231106	191500	327269670	3595	3595	3595	3595	0
106	20231106	191400	327269670	3595	3595	3595	3595	0
107	20231106	191300	327269670	3595	3595	3595	3595	0
108	20231106	191200	327269670	3595	3595	3595	3595	0
109	20231106	191100	327269670	3595	3595	3595	3595	0
110	20231106	191000	327269670	3595	3595	3595	3595	0
111	20231106	190900	327269670	3595	3595	3595	3595	0
112	20231106	190800	327269670	3595	3595	3595	3595	0
113	20231106	190700	327269670	3595	3595	3595	3595	0
114	20231106	190600	327269670	3595	3595	3595	3595	0
115	20231106	190500	327269670	3595	3595	3595	3595	0
116	20231106	190400	327269670	3595	3595	3595	3595	0
117	20231106	190300	327269670	3595	3595	3595	3595	0
118	20231106	190200	327269670	3595	3595	3595	3595	0
119	20231106	190100	327269670	3595	3595	3595	3595	0
120	20231106	190000	327269670	3595	3595	3595	3595	0
121	20231106	185900	327269670	3595	3595	3595	3595	0
122	20231106	185800	327269670	3595	3595	3595	3595	3236
123	20231106	185700	327269670	3595	3595	3595	3595	0
124	20231106	185600	327269670	3595	3595	3595	3595	0
125	20231106	185500	327269670	3595	3595	3595	3595	0
126	20231106	185400	327269670	3595	3595	3595	3595	0
127	20231106	185300	327269670	3595	3595	3595	3595	0
128	20231106	185200	327269670	3595	3595	3595	3595	0
129	20231106	185100	327269670	3595	3595	3595	3595	0
130	20231106	185000	327269670	3595	3595	3595	3595	0
131	20231106	184900	327269670	3595	3595	3595	3595	0
132	20231106	184800	327269670	3595	3595	3595	3595	0
133	20231106	184700	327269670	3595	3595	3595	3595	0
134	20231106	184600	327269670	3595	3595	3595	3595	0
135	20231106	184500	327269670	3595	3595	3595	3595	0
136	20231106	184400	327269670	3595	3595	3595	3595	0
137	20231106	184300	327269670	3595	3595	3595	3595	0
138	20231106	184200	327269670	3595	3595	3595	3595	0
139	20231106	184100	327269670	3595	3595	3595	3595	0
140	20231106	184000	327269670	3595	3595	3595	3595	0
141	20231106	183900	327269670	3595	3595	3595	3595	0
142	20231106	183800	327269670	3595	3595	3595	3595	0
143	20231106	183700	327269670	3595	3595	3595	3595	0
144	20231106	183600	327269670	3595	3595	3595	3595	0
145	20231106	183500	327269670	3595	3595	3595	3595	0
146	20231106	183400	327269670	3595	3595	3595	3595	0
147	20231106	183300	327269670	3595	3595	3595	3595	0
148	20231106	183200	327269670	3595	3595	3595	3595	0
149	20231106	183100	327269670	3595	3595	3595	3595	0
150	20231106	183000	327269670	3595	3595	3595	3595	0
151	20231106	182900	327269670	3595	3595	3595	3595	0
152	20231106	182800	327269670	3595	3595	3595	3595	3236
153	20231106	182700	327269670	3595	3595	3595	3595	0
154	20231106	182600	327269670	3595	3595	3595	3595	0
155	20231106	182500	327269670	3595	3595	3595	3595	0
156	20231106	182400	327269670	3595	3595	3595	3595	0
157	20231106	182300	327269670	3595	3595	3595	3595	0
158	20231106	182200	327269670	3595	3595	3595	3595	0
159	20231106	182100	327269670	3595	3595	3595	3595	0
160	20231106	182000	327269670	3595	3595	3595	3595	0
161	20231106	181900	327269670	3595	3595	3595	3595	0
162	20231106	181800	327269670	3595	3595	3595	3595	0
163	20231106	181700	327269670	3595	3595	3595	3595	0
164	20231106	181600	327269670	3595	3595	3595	3595	0
165	20231106	181500	327269670	3595	3595	3595	3595	0
166	20231106	181400	327269670	3595	3595	3595	3595	0
167	20231106	181300	327269670	3595	3595	3595	3595	0
168	20231106	181200	327269670	3595	3595	3595	3595	0
169	20231106	181100	327269670	3595	3595	3595	3595	0
170	20231106	181000	327269670	3595	3595	3595	3595	0
171	20231106	180900	327269670	3595	3595	3595	3595	0
172	20231106	180800	327269670	3595	3595	3595	3595	0
173	20231106	180700	327269670	3595	3595	3595	3595	0
174	20231106	180600	327269670	3595	3595	3595	3595	0
175	20231106	180500	327269670	3595	3595	3595	3595	0
176	20231106	180400	327269670	3595	3595	3595	3595	0
177	20231106	180300	327269670	3595	3595	3595	3595	0
178	20231106	180200	327269670	3595	3595	3595	3595	0
179	20231106	180100	327269670	3595	3595	3595	3595	0
180	20231106	180000	327269670	3595	3595	3595	3595	0
181	20231106	175900	327269670	3595	3595	3595	3595	0
182	20231106	175800	327269670	3595	3595	3595	3595	3236
183	20231106	175700	327269670	3595	3595	3595	3595	0
184	20231106	175600	327269670	3595	3595	3595	3595	0
185	20231106	175500	327269670	3595	3595	3595	3595	0
186	20231106	175400	327269670	3595	3595	3595	3595	0
187	20231106	175300	327269670	3595	3595	3595	3595	0
188	20231106	175200	327269670	3595	3595	3595	3595	0
189	20231106	175100	327269670	3595	3595	3595	3595	0
190	20231106	175000	327269670	3595	3595	3595	3595	0
191	20231106	174900	327269670	3595	3595	3595	3595	0
192	20231106	174800	327269670	3595	3595	3595	3595	0
193	20231106	174700	327269670	3595	3595	3595	3595	0
194	20231106	174600	327269670	3595	3595	3595	3595	0
195	20231106	174500	327269670	3595	3595	3595	3595	0
196	20231106	174400	327269670	3595	3595	3595	3595	0
197	20231106	174300	327269670	3595	3595	3595	3595	0
198	20231106	174200	327269670	3595	3595	3595	3595	0
199	20231106	174100	327269670	3595	3595	3595	3595	0
200	20231106	174000	327269670	3595	3595	3595	3595	0
201	20231106	173900	327269670	3595	3595	3595	3595	0
202	20231106	173800	327269670	3595	3595	3595	3595	0
203	20231106	173700	327269670	3595	3595	3595	3595	0
204	20231106	173600	327269670	3595	3595	3595	3595	0
205	20231106	173500	327269670	3595	3595	3595	3595	0
206	20231106	173400	327269670	3595	3595	3595	3595	0
207	20231106	173300	327269670	3595	3595	3595	3595	0
208	20231106	173200	327269670	3595	3595	3595	3595	0
209	20231106	173100	327269670	3595	3595	3595	3595	0
210	20231106	173000	327269670	3595	3595	3595	3595	0
211	20231106	172900	327269670	3595	3595	3595	3595	0
212	20231106	172800	327269670	3595	3595	3595	3595	3236
213	20231106	172700	327269670	3595	3595	3595	3595	0
214	20231106	172600	327269670	3595	3595	3595	3595	0
215	20231106	172500	327269670	3595	3595	3595	3595	0
216	20231106	172400	327269670	3595	3595	3595	3595	0
217	20231106	172300	327269670	3595	3595	3595	3595	0
218	20231106	172200	327269670	3595	3595	3595	3595	0
219	20231106	172100	327269670	3595	3595	3595	3595	0
220	20231106	172000	327269670	3595	3595	3595	3595	0
221	20231106	171900	327269670	3595	3595	3595	3595	0
222	20231106	171800	327269670	3595	3595	3595	3595	0
223	20231106	171700	327269670	3595	3595	3595	3595	0
224	20231106	171600	327269670	3595	3595	3595	3595	0
225	20231106	171500	327269670	3595	3595	3595	3595	0
226	20231106	171400	327269670	3595	3595	3595	3595	0
227	20231106	171300	327269670	3595	3595	3595	3595	0
228	20231106	171200	327269670	3595	3595	3595	3595	0
229	20231106	171100	327269670	3595	3595	3595	3595	0
230	20231106	171000	327269670	3595	3595	3595	3595	0
231	20231106	170900	327269670	3595	3595	3595	3595	0
232	20231106	170800	327269670	3595	3595	3595	3595	0
233	20231106	170700	327269670	3595	3595	3595	3595	0
234	20231106	170600	327269670	3595	3595	3595	3595	0
235	20231106	170500	327269670	3595	3595	3595	3595	0
236	20231106	170400	327269670	3595	3595	3595	3595	0
237	20231106	170300	327269670	3595	3595	3595	3595	0
238	20231106	170200	327269670	3595	3595	3595	3595	0
239	20231106	170100	327269670	3595	3595	3595	3595	0
240	20231106	170000	327269670	3595	3595	3595	3595	0
241	20231106	165900	327269670	3595	3595	3595	3595	0
242	20231106	165800	327269670	3595	3595	3595	3595	3236
243	20231106	165700	327269670	3595	3595	3595	3595	0
244	20231106	165600	327269670	3595	3595	3595	3595	0
245	20231106	165500	327269670	3595	3595	3595	3595	0
246	20231106	165400	327269670	3595	3595	3595	3595	0
247	20231106	165300	327269670	3595	3595	3595	3595	0
248	20231106	165200	327269670	3595	3595	3595	3595	0
249	20231106	165100	327269670	3595	3595	3595	3595	0
250	20231106	165000	327269670	3595	3595	3595	3595	0
251	20231106	164900	327269670	3595	3595	3595	3595	0
252	20231106	164800	327269670	3595	3595	3595	3595	0
253	20231106	164700	327269670	3595	3595	3595	3595	0
254	20231106	164600	327269670	3595	3595	3595	3595	0
255	20231106	164500	327269670	3595	3595	3595	3595	0
256	20231106	164400	327269670	3595	3595	3595	3595	0
257	20231106	164300	327269670	3595	3595	3595	3595	0
258	20231106	164200	327269670	3595	3595	3595	3595	0
259	20231106	164100	327269670	3595	3595	3595	3595	0
260	20231106	164000	327269670	3595	3595	3595	3595	0
261	20231106	163900	327269670	3595	3595	3595	3595	0
262	20231106	163800	327269670	3595	3595	3595	3595	0
263	20231106	163700	327269670	3595	3595	3595	3595	0
264	20231106	163600	327269670	3595	3595	3595	3595	0
265	20231106	163500	327269670	3595	3595	3595	3595	0
266	20231106	163400	327269670	3595	3595	3595	3595	0
267	20231106	163300	327269670	3595	3595	3595	3595	0
268	20231106	163200	327269670	3595	3595	3595	3595	0
269	20231106	163100	327269670	3595	3595	3595	3595	0
270	20231106	163000	327269670	3595	3595	3595	3595	0
271	20231106	162900	327269670	3595	3595	3595	3595	0
272	20231106	162800	327269670	3595	3595	3595	3595	3236
273	20231106	162700	327269670	3595	3595	3595	3595	0
274	20231106	162600	327269670	3595	3595	3595	3595	0
275	20231106	162500	327269670	3595	3595	3595	3595	0
276	20231106	162400	327269670	3595	3595	3595	3595	0
277	20231106	162300	327269670	3595	3595	3595	3595	0
278	20231106	162200	327269670	3595	3595	3595	3595	0
279	20231106	162100	327269670	3595	3595	3595	3595	0
280	20231106	162000	327269670	3595	3595	3595	3595	0
281	20231106	161900	327269670	3595	3595	3595	3595	0
282	20231106	161800	327269670	3595	3595	3595	3595	0
283	20231106	161700	327269670	3595	3595	3595	3595	0
284	20231106	161600	327269670	3595	3595	3595	3595	0
285	20231106	161500	327269670	3595	3595	3595	3595	0
286	20231106	161400	327269670	3595	3595	3595	3595	0
287	20231106	161300	327269670	3595	3595	3595	3595	0
288	20231106	161200	327269670	3595	3595	3595	3595	0
289	20231106	161100	327269670	3595	3595	3595	3595	0
290	20231106	161000	327269670	3595	3595	3595	3595	0
291	20231106	160900	327269670	3595	3595	3595	3595	0
292	20231106	160800	327269670	3595	3595	3595	3595	0
293	20231106	160700	327269670	3595	3595	3595	3595	0
294	20231106	160600	327269670	3595	3595	3595	3595	0
295	20231106	160500	327269670	3595	3595	3595	3595	0
296	20231106	160400	327269670	3595	3595	3595	3595	0
297	20231106	160300	327269670	3595	3595	3595	3595	0
298	20231106	160200	327269670	3595	3595	3595	3595	0
299	20231106	160100	327269670	3595	3595	3595	3595	0
300	20231106	160000	327269670	3595	3595	3595	3595	0
301	20231106	155900	327269670	3595	3595	3595	3595	0
302	20231106	155800	327269670	3595	3595	3595	3595	3236
303	20231106	155700	327269670	3595	3595	3595	3595	0
304	20231106	155600	327269670	3595	3595	3595	3595	0
305	20231106	155500	327269670	3595	3595	3595	3595	0
306	20231106	155400	327269670	3595	3595	3595	3595	0
307	20231106	155300	327269670	3595	3595	3595	3595	0
308	20231106	155200	327269670	3595	3595	3595	3595	0
309	20231106	155100	327269670	3595	3595	3595	3595	0
310	20231106	155000	327269670	3595	3595	3595	3595	0
311	20231106	154900	327269670	3595	3595	3595	3595	0
312	20231106	154800	327269670	3595	3595	3595	3595	0
313	20231106	154700	327269670	3595	3595	3595	3595	0
314	20231106	154600	327269670	3595	3595	3595	3595	0
315	20231106	154500	327269670	3595	3595	3595	3595	0
316	20231106	154400	327269670	3595	3595	3595	3595	0
317	20231106	154300	327269670	3595	3595	3595	3595	0
318	20231106	154200	327269670	3595	3595	3595	3595	0
319	20231106	154100	327269670	3595	3595	3595	3595	0
320	20231106	154000	327269670	3595	3595	3595	3595	0
321	20231106	153900	327269670	3595	3595	3595	3595	0
322	20231106	153800	327269670	3595	3595	3595	3595	0
323	20231106	153700	327269670	3595	3595	3595	3595	0
324	20231106	153600	327269670	3595	3595	3595	3595	0
325	20231106	153500	327269670	3595	3595	3595	3595	0
326	20231106	153400	327269670	3595	3595	3595	3595	0
327	20231106	153300	327269670	3595	3595	3595	3595	0
328	20231106	153200	327269670	3595	3595	3595	3595	0
329	20231106	153100	327269670	3595	3595	3595	3595	0
330	20231106	153000	327269670	3595	3595	3595	3595	3236
331	20231106	152900	315636250	3595	3595	3595	3595	0
332	20231106	152800	315636250	3595	3595	3595	3595	0
333	20231106	152700	315636250	3595	3595	3595	3595	0
334	20231106	152600	315636250	3595	3595	3595	3595	0
335	20231106	152500	315636250	3595	3595	3595	3595	0
336	20231106	152400	315636250	3595	3595	3595	3595	0
337	20231106	152300	315636250	3595	3595	3595	3595	0
338	20231106	152200	315636250	3595	3595	3595	3595	0
339	20231106	152100	315636250	3595	3595	3595	3595	0
340	20231106	152000	315636250	3595	3595	3595	3595	0
341	20231106	151900	315636250	3595	3590	3595	3555	1139
342	20231106	151800	311580770	3570	3570	3570	3570	0
343	20231106	151700	311580770	3570	3570	3570	3570	0
344	20231106	151600	311580770	3570	3575	3575	3570	556
345	20231106	151500	309595585	3595	3595	3595	3595	0
346	20231106	151400	309595585	3595	3595	3595	3595	134
347	20231106	151300	309113855	3595	3595	3595	3595	0
348	20231106	151200	309113855	3595	3595	3595	3595	0
349	20231106	151100	309113855	3595	3590	3595	3590	10
350	20231106	151000	309077930	3590	3590	3590	3590	0
351	20231106	150900	309077930	3590	3590	3590	3590	6
352	20231106	150800	309056390	3590	3590	3590	3590	4
353	20231106	150700	309042030	3565	3575	3575	3565	85
354	20231106	150600	308738740	3595	3595	3595	3595	1
355	20231106	150500	308735145	3570	3570	3570	3570	73
356	20231106	150400	308474535	3575	3575	3575	3575	74
357	20231106	150300	308209985	3575	3575	3575	3575	54
358	20231106	150200	308016935	3570	3570	3570	3570	16
359	20231106	150100	307959815	3575	3575	3575	3575	37
360	20231106	150000	307827540	3570	3570	3570	3570	680
361	20231106	145900	305399940	3570	3570	3570	3570	0
362	20231106	145800	305399940	3570	3570	3570	3570	378
363	20231106	145700	304050480	3570	3570	3570	3570	1
364	20231106	145600	304046910	3570	3570	3570	3570	0
365	20231106	145500	304046910	3570	3570	3570	3570	0
366	20231106	145400	304046910	3570	3575	3575	3570	530
367	20231106	145300	302154625	3570	3580	3580	3570	194
368	20231106	145200	301461250	3580	3580	3580	3580	450
369	20231106	145100	299850250	3580	3580	3580	3580	0
370	20231106	145000	299850250	3580	3580	3580	3580	0
371	20231106	144900	299850250	3580	3580	3580	3580	0
372	20231106	144800	299850250	3580	3580	3580	3580	0
373	20231106	144700	299850250	3580	3580	3580	3580	0
374	20231106	144600	299850250	3580	3580	3580	3580	0
375	20231106	144500	299850250	3580	3580	3580	3580	552
376	20231106	144400	297874090	3590	3590	3590	3590	5
377	20231106	144300	297856140	3595	3595	3595	3595	0
378	20231106	144200	297856140	3595	3595	3595	3595	0
379	20231106	144100	297856140	3595	3595	3595	3595	1000
380	20231106	144000	294261140	3590	3590	3590	3590	0
381	20231106	143900	294261140	3590	3590	3590	3590	0
382	20231106	143800	294261140	3590	3590	3590	3590	0
383	20231106	143700	294261140	3590	3590	3590	3590	0
384	20231106	143600	294261140	3590	3590	3590	3590	0
385	20231106	143500	294261140	3590	3605	3605	3590	17
386	20231106	143400	294200065	3595	3595	3595	3595	0
387	20231106	143300	294200065	3595	3595	3595	3595	0
388	20231106	143200	294200065	3595	3600	3600	3595	18
389	20231106	143100	294135320	3600	3600	3600	3600	0
390	20231106	143000	294135320	3600	3600	3600	3600	0
391	20231106	142900	294135320	3600	3600	3600	3600	0
392	20231106	142800	294135320	3600	3600	3600	3600	0
393	20231106	142700	294135320	3600	3600	3600	3600	0
394	20231106	142600	294135320	3600	3600	3600	3600	0
395	20231106	142500	294135320	3600	3600	3600	3600	10
396	20231106	142400	294099320	3600	3580	3605	3580	154
397	20231106	142300	293544700	3580	3580	3580	3580	0
398	20231106	142200	293544700	3580	3580	3580	3580	42
399	20231106	142100	293394340	3585	3585	3585	3585	572
400	20231106	142000	291343720	3585	3585	3585	3585	0
401	20231106	141900	291343720	3585	3585	3585	3585	101
402	20231106	141800	290981635	3585	3585	3585	3585	300
403	20231106	141700	289906135	3585	3585	3585	3585	0
404	20231106	141600	289906135	3585	3585	3585	3585	0
405	20231106	141500	289906135	3585	3585	3585	3585	1
406	20231106	141400	289902550	3585	3585	3585	3585	200
407	20231106	141300	289185550	3580	3580	3580	3580	0
408	20231106	141200	289185550	3580	3580	3580	3580	7
409	20231106	141100	289160490	3580	3580	3580	3580	7
410	20231106	141000	289135430	3585	3605	3605	3585	195
411	20231106	140900	288433155	3585	3585	3585	3585	2
412	20231106	140800	288425985	3605	3595	3605	3595	12
413	20231106	140700	288382815	3600	3590	3600	3590	2
414	20231106	140600	288375625	3600	3595	3600	3595	40
415	20231106	140500	288231660	3600	3600	3600	3600	200
416	20231106	140400	287511660	3600	3600	3600	3600	1
417	20231106	140300	287508060	3600	3600	3600	3600	0
418	20231106	140200	287508060	3600	3600	3600	3600	0
419	20231106	140100	287508060	3600	3600	3600	3600	0
420	20231106	140000	287508060	3600	3600	3600	3600	0
421	20231106	135900	287508060	3600	3600	3600	3600	0
422	20231106	135800	287508060	3600	3600	3600	3600	14
423	20231106	135700	287457660	3600	3600	3600	3600	0
424	20231106	135600	287457660	3600	3600	3600	3600	0
425	20231106	135500	287457660	3600	3600	3600	3600	1
426	20231106	135400	287454060	3570	3580	3580	3570	215
427	20231106	135300	286686370	3590	3590	3590	3590	0
428	20231106	135200	286686370	3590	3590	3590	3590	0
429	20231106	135100	286686370	3590	3595	3595	3590	19
430	20231106	135000	286618155	3600	3600	3600	3600	1
431	20231106	134900	286614555	3580	3590	3590	3580	610
432	20231106	134800	284430640	3585	3585	3585	3585	55
433	20231106	134700	284233465	3575	3590	3590	3575	167
434	20231106	134600	283635360	3615	3595	3615	3595	1344
435	20231106	134500	278794965	3595	3595	3595	3595	0
436	20231106	134400	278794965	3595	3595	3595	3595	0
437	20231106	134300	278794965	3595	3595	3595	3595	0
438	20231106	134200	278794965	3595	3595	3595	3595	5
439	20231106	134100	278776990	3595	3595	3595	3595	0
440	20231106	134000	278776990	3595	3595	3595	3595	0
441	20231106	133900	278776990	3595	3595	3595	3595	0
442	20231106	133800	278776990	3595	3595	3595	3595	0
443	20231106	133700	278776990	3595	3595	3595	3595	1385
444	20231106	133600	273797915	3585	3585	3585	3585	0
445	20231106	133500	273797915	3585	3585	3585	3585	7
446	20231106	133400	273772820	3590	3590	3590	3590	0
447	20231106	133300	273772820	3590	3590	3590	3590	0
448	20231106	133200	273772820	3590	3590	3590	3590	0
449	20231106	133100	273772820	3590	3590	3590	3590	1
450	20231106	133000	273769230	3590	3590	3590	3590	0
451	20231106	132900	273769230	3590	3590	3590	3590	3
452	20231106	132800	273758460	3595	3595	3595	3595	1
453	20231106	132700	273754865	3570	3575	3575	3570	124
454	20231106	132600	273312180	3570	3570	3570	3570	0
455	20231106	132500	273312180	3570	3570	3570	3570	0
456	20231106	132400	273312180	3570	3570	3570	3570	0
457	20231106	132300	273312180	3570	3570	3570	3570	0
458	20231106	132200	273312180	3570	3570	3570	3570	0
459	20231106	132100	273312180	3570	3585	3585	3570	11
460	20231106	132000	273272835	3570	3570	3570	3570	0
461	20231106	131900	273272835	3570	3575	3575	3570	700
462	20231106	131800	270773655	3565	3590	3590	3565	1000
463	20231106	131700	267204750	3595	3595	3595	3595	0
464	20231106	131600	267204750	3595	3595	3595	3595	0
465	20231106	131500	267204750	3595	3595	3595	3595	4
466	20231106	131400	267190370	3595	3600	3600	3585	804
467	20231106	131300	264307975	3600	3600	3600	3600	1
468	20231106	131200	264304375	3605	3595	3605	3595	280
469	20231106	131100	263295695	3585	3585	3585	3585	35
470	20231106	131000	263170220	3565	3565	3565	3565	1
471	20231106	130900	263166655	3590	3590	3590	3590	21
472	20231106	130800	263091265	3565	3565	3565	3565	0
473	20231106	130700	263091265	3565	3575	3575	3560	5000
474	20231106	130600	245269695	3610	3610	3610	3610	0
475	20231106	130500	245269695	3610	3580	3610	3580	346
476	20231106	130400	244030985	3585	3585	3585	3585	192
477	20231106	130300	243342665	3585	3585	3585	3585	0
478	20231106	130200	243342665	3585	3585	3585	3585	700
479	20231106	130100	240833165	3590	3590	3590	3590	0
480	20231106	130000	240833165	3590	3590	3590	3590	288
481	20231106	125900	239799245	3590	3590	3590	3590	0
482	20231106	125800	239799245	3590	3590	3590	3590	100
483	20231106	125700	239440245	3590	3590	3590	3590	0
484	20231106	125600	239440245	3590	3610	3610	3580	488
485	20231106	125500	237690800	3610	3610	3610	3610	0
486	20231106	125400	237690800	3610	3610	3610	3610	0
487	20231106	125300	237690800	3610	3610	3610	3610	0
488	20231106	125200	237690800	3610	3610	3610	3610	0
489	20231106	125100	237690800	3610	3610	3610	3610	3
490	20231106	125000	237679970	3620	3620	3620	3620	4
491	20231106	124900	237665490	3620	3620	3620	3620	3
492	20231106	124800	237654630	3625	3625	3625	3625	0
493	20231106	124700	237654630	3625	3625	3625	3625	1
494	20231106	124600	237651005	3625	3620	3625	3620	22
495	20231106	124500	237571310	3595	3595	3595	3595	0
496	20231106	124400	237571310	3595	3595	3595	3595	29
497	20231106	124300	237467055	3595	3595	3595	3595	52
498	20231106	124200	237280115	3595	3595	3600	3595	1584
499	20231106	124100	231582480	3580	3580	3580	3580	123
500	20231106	124000	231142140	3590	3585	3590	3585	615
501	20231106	123900	228936525	3580	3580	3580	3580	0
502	20231106	123800	228936525	3580	3580	3580	3580	0
503	20231106	123700	228936525	3580	3580	3580	3580	31
504	20231106	123600	228825545	3580	3580	3580	3580	0
505	20231106	123500	228825545	3580	3580	3580	3580	1
506	20231106	123400	228821965	3580	3580	3580	3580	0
507	20231106	123300	228821965	3580	3580	3580	3580	0
508	20231106	123200	228821965	3580	3555	3580	3555	101
509	20231106	123100	228462885	3555	3555	3555	3555	0
510	20231106	123000	228462885	3555	3555	3555	3555	0
511	20231106	122900	228462885	3555	3555	3555	3555	0
512	20231106	122800	228462885	3555	3555	3555	3555	0
513	20231106	122700	228462885	3555	3555	3555	3555	0
514	20231106	122600	228462885	3555	3555	3555	3555	0
515	20231106	122500	228462885	3555	3555	3555	3555	184
516	20231106	122400	227808765	3550	3550	3550	3550	0
517	20231106	122300	227808765	3550	3560	3560	3550	60
518	20231106	122200	227595465	3565	3565	3565	3565	266
519	20231106	122100	226647175	3565	3565	3565	3565	0
520	20231106	122000	226647175	3565	3565	3565	3565	17
521	20231106	121900	226586570	3585	3585	3585	3585	0
522	20231106	121800	226586570	3585	3585	3585	3585	0
523	20231106	121700	226586570	3585	3585	3585	3585	100
524	20231106	121600	226228070	3560	3560	3560	3560	0
525	20231106	121500	226228070	3560	3560	3560	3560	0
526	20231106	121400	226228070	3560	3560	3560	3560	0
527	20231106	121300	226228070	3560	3560	3560	3560	0
528	20231106	121200	226228070	3560	3560	3560	3560	0
529	20231106	121100	226228070	3560	3560	3560	3560	0
530	20231106	121000	226228070	3560	3560	3560	3560	1
531	20231106	120900	226224510	3585	3585	3585	3585	0
532	20231106	120800	226224510	3585	3585	3585	3585	11
533	20231106	120700	226185075	3560	3560	3560	3560	0
534	20231106	120600	226185075	3560	3570	3570	3560	700
535	20231106	120500	223690835	3570	3570	3570	3570	1
536	20231106	120400	223687265	3570	3570	3570	3570	0
537	20231106	120300	223687265	3570	3570	3570	3570	0
538	20231106	120200	223687265	3570	3570	3570	3570	1
539	20231106	120100	223683695	3590	3590	3590	3590	27
540	20231106	120000	223586765	3570	3570	3570	3570	0
541	20231106	115900	223586765	3570	3570	3570	3570	0
542	20231106	115800	223586765	3570	3570	3570	3570	0
543	20231106	115700	223586765	3570	3570	3570	3570	0
544	20231106	115600	223586765	3570	3570	3570	3570	350
545	20231106	115500	222337265	3590	3590	3590	3590	0
546	20231106	115400	222337265	3590	3590	3590	3590	0
547	20231106	115300	222337265	3590	3590	3590	3590	0
548	20231106	115200	222337265	3590	3590	3590	3590	0
549	20231106	115100	222337265	3590	3590	3590	3590	28
550	20231106	115000	222236745	3585	3580	3585	3580	428
551	20231106	114900	220702405	3580	3580	3580	3580	0
552	20231106	114800	220702405	3580	3580	3580	3580	63
553	20231106	114700	220476865	3565	3565	3565	3565	0
554	20231106	114600	220476865	3565	3565	3565	3565	0
555	20231106	114500	220476865	3565	3565	3565	3565	0
556	20231106	114400	220476865	3565	3580	3580	3565	24
557	20231106	114300	220391155	3575	3575	3575	3575	314
558	20231106	114200	219268605	3575	3575	3575	3575	293
559	20231106	114100	218221130	3575	3575	3575	3575	475
560	20231106	114000	216523005	3570	3570	3570	3570	65
561	20231106	113900	216290955	3580	3575	3580	3575	331
562	20231106	113800	215107475	3550	3550	3550	3550	200
563	20231106	113700	214397475	3575	3570	3585	3460	15966
564	20231106	113600	158183280	3560	3560	3560	3560	0
565	20231106	113500	158183280	3560	3560	3560	3560	100
566	20231106	113400	157827280	3595	3595	3595	3595	0
567	20231106	113300	157827280	3595	3595	3595	3595	0
568	20231106	113200	157827280	3595	3585	3595	3585	6
569	20231106	113100	157805745	3560	3560	3560	3560	1030
570	20231106	113000	154138945	3560	3585	3585	3560	105
571	20231106	112900	153764795	3585	3585	3585	3585	1
572	20231106	112800	153761210	3585	3585	3585	3585	200
573	20231106	112700	153044210	3590	3590	3590	3590	0
574	20231106	112600	153044210	3590	3590	3590	3590	80
575	20231106	112500	152757010	3590	3590	3590	3590	0
576	20231106	112400	152757010	3590	3590	3590	3590	0
577	20231106	112300	152757010	3590	3590	3590	3590	0
578	20231106	112200	152757010	3590	3575	3590	3575	136
579	20231106	112100	152270795	3570	3565	3570	3560	1194
580	20231106	112000	148009860	3565	3565	3565	3565	10
581	20231106	111900	147974210	3545	3580	3580	3545	6000
582	20231106	111800	126661775	3580	3580	3580	3580	0
583	20231106	111700	126661775	3580	3580	3580	3580	0
584	20231106	111600	126661775	3580	3580	3580	3580	1
585	20231106	111500	126658195	3585	3585	3585	3585	0
586	20231106	111400	126658195	3585	3585	3585	3585	0
587	20231106	111300	126658195	3585	3585	3585	3585	0
588	20231106	111200	126658195	3585	3585	3585	3585	154
589	20231106	111100	126106105	3600	3600	3600	3600	700
590	20231106	111000	123586105	3585	3585	3585	3585	1
591	20231106	110900	123582520	3585	3585	3585	3585	10
592	20231106	110800	123546670	3585	3585	3585	3585	90
593	20231106	110700	123224020	3585	3585	3585	3585	0
594	20231106	110600	123224020	3585	3585	3585	3585	30
595	20231106	110500	123116470	3600	3600	3600	3600	0
596	20231106	110400	123116470	3600	3600	3600	3600	0
597	20231106	110300	123116470	3600	3600	3600	3600	0
598	20231106	110200	123116470	3600	3600	3600	3600	0
599	20231106	110100	123116470	3600	3600	3600	3600	0
600	20231106	110000	123116470	3600	3600	3600	3600	200
601	20231106	105900	122396470	3600	3590	3600	3590	30
602	20231106	105800	122288540	3595	3595	3595	3595	209
603	20231106	105700	121537185	3600	3600	3600	3600	0
604	20231106	105600	121537185	3600	3600	3600	3600	0
605	20231106	105500	121537185	3600	3600	3600	3600	0
606	20231106	105400	121537185	3600	3605	3605	3600	153
607	20231106	105300	120986200	3605	3605	3605	3605	0
608	20231106	105200	120986200	3605	3605	3605	3605	0
609	20231106	105100	120986200	3605	3605	3605	3605	0
610	20231106	105000	120986200	3605	3605	3605	3605	0
611	20231106	104900	120986200	3605	3605	3605	3605	10
612	20231106	104800	120950150	3605	3605	3605	3605	0
613	20231106	104700	120950150	3605	3605	3605	3605	1
614	20231106	104600	120946545	3605	3605	3605	3605	0
615	20231106	104500	120946545	3605	3605	3605	3605	1
616	20231106	104400	120942940	3595	3595	3595	3595	1000
617	20231106	104300	117347940	3595	3595	3595	3595	5
618	20231106	104200	117329965	3595	3595	3595	3595	0
619	20231106	104100	117329965	3595	3595	3595	3595	0
620	20231106	104000	117329965	3595	3595	3595	3595	1
621	20231106	103900	117326370	3595	3595	3595	3595	40
622	20231106	103800	117182570	3595	3595	3595	3595	0
623	20231106	103700	117182570	3595	3595	3595	3595	0
624	20231106	103600	117182570	3595	3595	3595	3595	10
625	20231106	103500	117146620	3595	3595	3595	3595	1
626	20231106	103400	117143025	3580	3580	3580	3580	0
627	20231106	103300	117143025	3580	3580	3580	3580	0
628	20231106	103200	117143025	3580	3580	3580	3580	0
629	20231106	103100	117143025	3580	3575	3580	3575	1151
630	20231106	103000	113027645	3580	3575	3580	3575	140
631	20231106	102900	112526725	3575	3575	3575	3575	0
632	20231106	102800	112526725	3575	3575	3575	3575	48
633	20231106	102700	112355125	3580	3580	3580	3580	5
634	20231106	102600	112337225	3580	3580	3580	3580	0
635	20231106	102500	112337225	3580	3580	3580	3580	0
636	20231106	102400	112337225	3580	3580	3580	3580	0
637	20231106	102300	112337225	3580	3585	3585	3580	200
638	20231106	102200	111621215	3590	3590	3590	3590	51
639	20231106	102100	111438125	3595	3595	3600	3595	142
640	20231106	102000	110926955	3580	3590	3590	3580	1000
641	20231106	101900	107343590	3590	3590	3590	3590	1
642	20231106	101800	107340000	3615	3615	3615	3615	0
643	20231106	101700	107340000	3615	3615	3615	3615	0
644	20231106	101600	107340000	3615	3615	3615	3615	0
645	20231106	101500	107340000	3615	3615	3615	3615	0
646	20231106	101400	107340000	3615	3615	3615	3615	0
647	20231106	101300	107340000	3615	3615	3615	3615	41
648	20231106	101200	107191785	3630	3630	3630	3630	0
649	20231106	101100	107191785	3630	3630	3630	3630	0
650	20231106	101000	107191785	3630	3630	3630	3630	0
651	20231106	100900	107191785	3630	3630	3630	3630	0
652	20231106	100800	107191785	3630	3630	3630	3630	0
653	20231106	100700	107191785	3630	3585	3630	3585	53
654	20231106	100600	107001735	3590	3590	3590	3590	300
655	20231106	100500	105924735	3590	3590	3590	3590	0
656	20231106	100400	105924735	3590	3595	3595	3590	200
657	20231106	100300	105206660	3600	3600	3600	3600	0
658	20231106	100200	105206660	3600	3600	3600	3600	2337
659	20231106	100100	96793460	3600	3600	3600	3600	1
660	20231106	100000	96789860	3595	3615	3615	3595	4444
661	20231106	095900	80769505	3615	3615	3615	3615	0
662	20231106	095800	80769505	3615	3615	3615	3615	0
663	20231106	095700	80769505	3615	3615	3615	3615	0
664	20231106	095600	80769505	3615	3615	3615	3615	100
665	20231106	095500	80408005	3615	3620	3620	3615	250
666	20231106	095400	79504190	3640	3640	3640	3640	120
667	20231106	095300	79067390	3640	3640	3640	3640	0
668	20231106	095200	79067390	3640	3640	3640	3640	1
669	20231106	095100	79063750	3620	3665	3665	3620	1273
670	20231106	095000	74445530	3665	3665	3665	3665	0
671	20231106	094900	74445530	3665	3670	3670	3665	2536
672	20231106	094800	65150880	3670	3670	3670	3670	0
673	20231106	094700	65150880	3670	3665	3670	3665	1169
674	20231106	094600	60862685	3665	3665	3665	3665	4
675	20231106	094500	60848025	3665	3665	3665	3665	0
676	20231106	094400	60848025	3665	3650	3665	3650	110
677	20231106	094300	60446375	3655	3655	3655	3655	0
678	20231106	094200	60446375	3655	3655	3655	3655	410
679	20231106	094100	58947825	3655	3655	3655	3655	0
680	20231106	094000	58947825	3655	3655	3655	3655	4
681	20231106	093900	58933205	3630	3665	3665	3630	1004
682	20231106	093800	55253855	3665	3665	3665	3665	0
683	20231106	093700	55253855	3665	3635	3665	3635	2460
684	20231106	093600	46282405	3640	3640	3640	3640	1
685	20231106	093500	46278765	3600	3600	3600	3600	0
686	20231106	093400	46278765	3600	3620	3640	3600	2911
687	20231106	093300	35721755	3625	3600	3625	3600	1617
688	20231106	093200	29899015	3615	3615	3615	3615	0
689	20231106	093100	29899015	3615	3610	3615	3610	985
690	20231106	093000	26338285	3600	3600	3600	3600	215
691	20231106	092900	25564285	3590	3590	3590	3590	0
692	20231106	092800	25564285	3590	3590	3590	3590	0
693	20231106	092700	25564285	3590	3590	3590	3590	94
694	20231106	092600	25226825	3585	3575	3585	3575	483
695	20231106	092500	23496770	3565	3565	3565	3565	0
696	20231106	092400	23496770	3565	3545	3565	3535	1825
697	20231106	092300	17032005	3575	3570	3575	3570	61
698	20231106	092200	16814225	3570	3570	3570	3570	144
699	20231106	092100	16300145	3570	3570	3570	3570	0
700	20231106	092000	16300145	3570	3570	3570	3570	76
701	20231106	091900	16028825	3575	3575	3575	3575	0
702	20231106	091800	16028825	3575	3575	3575	3575	0
703	20231106	091700	16028825	3575	3575	3575	3575	0
704	20231106	091600	16028825	3575	3575	3575	3575	200
705	20231106	091500	15313825	3575	3575	3575	3575	1
706	20231106	091400	15310250	3535	3535	3535	3535	0
707	20231106	091300	15310250	3535	3535	3535	3535	0
708	20231106	091200	15310250	3535	3545	3545	3535	500
709	20231106	091100	13540555	3535	3555	3560	3535	1111
710	20231106	091000	9608040	3560	3565	3565	3560	862
711	20231106	090900	6538175	3565	3570	3570	3565	135
712	20231106	090800	6056250	3570	3570	3570	3570	350
713	20231106	090700	4806750	3570	3610	3610	3570	466
714	20231106	090600	3128905	3605	3620	3620	3605	214
715	20231106	090500	2357210	3620	3620	3620	3600	102
716	20231106	090400	1988510	3595	3600	3600	3595	237
717	20231106	090300	1135495	3600	3600	3600	3600	55
718	20231106	090200	937495	3605	3605	3605	3605	0
719	20231106	090100	937495	3605	3605	3605	3605	0
720	20231106	090000	937495	3605	3630	3630	3605	259