KissMeData/065950/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194100	447600640	2865	2865	2865	2865	1116
3	20231102	194000	447600640	2865	2865	2865	2865	0
4	20231102	193900	447600640	2865	2865	2865	2865	0
5	20231102	193800	447600640	2865	2865	2865	2865	0
6	20231102	193700	447600640	2865	2865	2865	2865	0
7	20231102	193600	447600640	2865	2865	2865	2865	0
8	20231102	193500	447600640	2865	2865	2865	2865	0
9	20231102	193400	447600640	2865	2865	2865	2865	0
10	20231102	193300	447600640	2865	2865	2865	2865	0
11	20231102	193200	447600640	2865	2865	2865	2865	0
12	20231102	193100	447600640	2865	2865	2865	2865	0
13	20231102	193000	447600640	2865	2865	2865	2865	0
14	20231102	192900	447600640	2865	2865	2865	2865	0
15	20231102	192800	447600640	2865	2865	2865	2865	0
16	20231102	192700	447600640	2865	2865	2865	2865	0
17	20231102	192600	447600640	2865	2865	2865	2865	0
18	20231102	192500	447600640	2865	2865	2865	2865	0
19	20231102	192400	447600640	2865	2865	2865	2865	0
20	20231102	192300	447600640	2865	2865	2865	2865	0
21	20231102	192200	447600640	2865	2865	2865	2865	0
22	20231102	192100	447600640	2865	2865	2865	2865	0
23	20231102	192000	447600640	2865	2865	2865	2865	0
24	20231102	191900	447600640	2865	2865	2865	2865	0
25	20231102	191800	447600640	2865	2865	2865	2865	0
26	20231102	191700	447600640	2865	2865	2865	2865	0
27	20231102	191600	447600640	2865	2865	2865	2865	0
28	20231102	191500	447600640	2865	2865	2865	2865	0
29	20231102	191400	447600640	2865	2865	2865	2865	0
30	20231102	191300	447600640	2865	2865	2865	2865	0
31	20231102	191200	447600640	2865	2865	2865	2865	0
32	20231102	191100	447600640	2865	2865	2865	2865	1116
33	20231102	191000	447600640	2865	2865	2865	2865	0
34	20231102	190900	447600640	2865	2865	2865	2865	0
35	20231102	190800	447600640	2865	2865	2865	2865	0
36	20231102	190700	447600640	2865	2865	2865	2865	0
37	20231102	190600	447600640	2865	2865	2865	2865	0
38	20231102	190500	447600640	2865	2865	2865	2865	0
39	20231102	190400	447600640	2865	2865	2865	2865	0
40	20231102	190300	447600640	2865	2865	2865	2865	0
41	20231102	190200	447600640	2865	2865	2865	2865	0
42	20231102	190100	447600640	2865	2865	2865	2865	0
43	20231102	190000	447600640	2865	2865	2865	2865	0
44	20231102	185900	447600640	2865	2865	2865	2865	0
45	20231102	185800	447600640	2865	2865	2865	2865	0
46	20231102	185700	447600640	2865	2865	2865	2865	0
47	20231102	185600	447600640	2865	2865	2865	2865	0
48	20231102	185500	447600640	2865	2865	2865	2865	0
49	20231102	185400	447600640	2865	2865	2865	2865	0
50	20231102	185300	447600640	2865	2865	2865	2865	0
51	20231102	185200	447600640	2865	2865	2865	2865	0
52	20231102	185100	447600640	2865	2865	2865	2865	0
53	20231102	185000	447600640	2865	2865	2865	2865	0
54	20231102	184900	447600640	2865	2865	2865	2865	0
55	20231102	184800	447600640	2865	2865	2865	2865	0
56	20231102	184700	447600640	2865	2865	2865	2865	0
57	20231102	184600	447600640	2865	2865	2865	2865	0
58	20231102	184500	447600640	2865	2865	2865	2865	0
59	20231102	184400	447600640	2865	2865	2865	2865	0
60	20231102	184300	447600640	2865	2865	2865	2865	0
61	20231102	184200	447600640	2865	2865	2865	2865	0
62	20231102	184100	447600640	2865	2865	2865	2865	1116
63	20231102	184000	447600640	2865	2865	2865	2865	0
64	20231102	183900	447600640	2865	2865	2865	2865	0
65	20231102	183800	447600640	2865	2865	2865	2865	0
66	20231102	183700	447600640	2865	2865	2865	2865	0
67	20231102	183600	447600640	2865	2865	2865	2865	0
68	20231102	183500	447600640	2865	2865	2865	2865	0
69	20231102	183400	447600640	2865	2865	2865	2865	0
70	20231102	183300	447600640	2865	2865	2865	2865	0
71	20231102	183200	447600640	2865	2865	2865	2865	0
72	20231102	183100	447600640	2865	2865	2865	2865	0
73	20231102	183000	447600640	2865	2865	2865	2865	0
74	20231102	182900	447600640	2865	2865	2865	2865	0
75	20231102	182800	447600640	2865	2865	2865	2865	0
76	20231102	182700	447600640	2865	2865	2865	2865	0
77	20231102	182600	447600640	2865	2865	2865	2865	0
78	20231102	182500	447600640	2865	2865	2865	2865	0
79	20231102	182400	447600640	2865	2865	2865	2865	0
80	20231102	182300	447600640	2865	2865	2865	2865	0
81	20231102	182200	447600640	2865	2865	2865	2865	0
82	20231102	182100	447600640	2865	2865	2865	2865	0
83	20231102	182000	447600640	2865	2865	2865	2865	0
84	20231102	181900	447600640	2865	2865	2865	2865	0
85	20231102	181800	447600640	2865	2865	2865	2865	0
86	20231102	181700	447600640	2865	2865	2865	2865	0
87	20231102	181600	447600640	2865	2865	2865	2865	0
88	20231102	181500	447600640	2865	2865	2865	2865	0
89	20231102	181400	447600640	2865	2865	2865	2865	0
90	20231102	181300	447600640	2865	2865	2865	2865	0
91	20231102	181200	447600640	2865	2865	2865	2865	0
92	20231102	181100	447600640	2865	2865	2865	2865	1116
93	20231102	181000	447600640	2865	2865	2865	2865	0
94	20231102	180900	447600640	2865	2865	2865	2865	0
95	20231102	180800	447600640	2865	2865	2865	2865	0
96	20231102	180700	447600640	2865	2865	2865	2865	0
97	20231102	180600	447600640	2865	2865	2865	2865	0
98	20231102	180500	447600640	2865	2865	2865	2865	0
99	20231102	180400	447600640	2865	2865	2865	2865	0
100	20231102	180300	447600640	2865	2865	2865	2865	0
101	20231102	180200	447600640	2865	2865	2865	2865	0
102	20231102	180100	447600640	2865	2865	2865	2865	0
103	20231102	180000	447600640	2865	2865	2865	2865	0
104	20231102	175900	447600640	2865	2865	2865	2865	0
105	20231102	175800	447600640	2865	2865	2865	2865	0
106	20231102	175700	447600640	2865	2865	2865	2865	0
107	20231102	175600	447600640	2865	2865	2865	2865	0
108	20231102	175500	447600640	2865	2865	2865	2865	0
109	20231102	175400	447600640	2865	2865	2865	2865	0
110	20231102	175300	447600640	2865	2865	2865	2865	0
111	20231102	175200	447600640	2865	2865	2865	2865	0
112	20231102	175100	447600640	2865	2865	2865	2865	0
113	20231102	175000	447600640	2865	2865	2865	2865	0
114	20231102	174900	447600640	2865	2865	2865	2865	0
115	20231102	174800	447600640	2865	2865	2865	2865	0
116	20231102	174700	447600640	2865	2865	2865	2865	0
117	20231102	174600	447600640	2865	2865	2865	2865	0
118	20231102	174500	447600640	2865	2865	2865	2865	0
119	20231102	174400	447600640	2865	2865	2865	2865	0
120	20231102	174300	447600640	2865	2865	2865	2865	0
121	20231102	174200	447600640	2865	2865	2865	2865	0
122	20231102	174100	447600640	2865	2865	2865	2865	1116
123	20231102	174000	447600640	2865	2865	2865	2865	0
124	20231102	173900	447600640	2865	2865	2865	2865	0
125	20231102	173800	447600640	2865	2865	2865	2865	0
126	20231102	173700	447600640	2865	2865	2865	2865	0
127	20231102	173600	447600640	2865	2865	2865	2865	0
128	20231102	173500	447600640	2865	2865	2865	2865	0
129	20231102	173400	447600640	2865	2865	2865	2865	0
130	20231102	173300	447600640	2865	2865	2865	2865	0
131	20231102	173200	447600640	2865	2865	2865	2865	0
132	20231102	173100	447600640	2865	2865	2865	2865	0
133	20231102	173000	447600640	2865	2865	2865	2865	0
134	20231102	172900	447600640	2865	2865	2865	2865	0
135	20231102	172800	447600640	2865	2865	2865	2865	0
136	20231102	172700	447600640	2865	2865	2865	2865	0
137	20231102	172600	447600640	2865	2865	2865	2865	0
138	20231102	172500	447600640	2865	2865	2865	2865	0
139	20231102	172400	447600640	2865	2865	2865	2865	0
140	20231102	172300	447600640	2865	2865	2865	2865	0
141	20231102	172200	447600640	2865	2865	2865	2865	0
142	20231102	172100	447600640	2865	2865	2865	2865	0
143	20231102	172000	447600640	2865	2865	2865	2865	0
144	20231102	171900	447600640	2865	2865	2865	2865	0
145	20231102	171800	447600640	2865	2865	2865	2865	0
146	20231102	171700	447600640	2865	2865	2865	2865	0
147	20231102	171600	447600640	2865	2865	2865	2865	0
148	20231102	171500	447600640	2865	2865	2865	2865	0
149	20231102	171400	447600640	2865	2865	2865	2865	0
150	20231102	171300	447600640	2865	2865	2865	2865	0
151	20231102	171200	447600640	2865	2865	2865	2865	0
152	20231102	171100	447600640	2865	2865	2865	2865	1116
153	20231102	171000	447600640	2865	2865	2865	2865	0
154	20231102	170900	447600640	2865	2865	2865	2865	0
155	20231102	170800	447600640	2865	2865	2865	2865	0
156	20231102	170700	447600640	2865	2865	2865	2865	0
157	20231102	170600	447600640	2865	2865	2865	2865	0
158	20231102	170500	447600640	2865	2865	2865	2865	0
159	20231102	170400	447600640	2865	2865	2865	2865	0
160	20231102	170300	447600640	2865	2865	2865	2865	0
161	20231102	170200	447600640	2865	2865	2865	2865	0
162	20231102	170100	447600640	2865	2865	2865	2865	0
163	20231102	170000	447600640	2865	2865	2865	2865	0
164	20231102	165900	447600640	2865	2865	2865	2865	0
165	20231102	165800	447600640	2865	2865	2865	2865	0
166	20231102	165700	447600640	2865	2865	2865	2865	0
167	20231102	165600	447600640	2865	2865	2865	2865	0
168	20231102	165500	447600640	2865	2865	2865	2865	0
169	20231102	165400	447600640	2865	2865	2865	2865	0
170	20231102	165300	447600640	2865	2865	2865	2865	0
171	20231102	165200	447600640	2865	2865	2865	2865	0
172	20231102	165100	447600640	2865	2865	2865	2865	0
173	20231102	165000	447600640	2865	2865	2865	2865	0
174	20231102	164900	447600640	2865	2865	2865	2865	0
175	20231102	164800	447600640	2865	2865	2865	2865	0
176	20231102	164700	447600640	2865	2865	2865	2865	0
177	20231102	164600	447600640	2865	2865	2865	2865	0
178	20231102	164500	447600640	2865	2865	2865	2865	0
179	20231102	164400	447600640	2865	2865	2865	2865	0
180	20231102	164300	447600640	2865	2865	2865	2865	0
181	20231102	164200	447600640	2865	2865	2865	2865	0
182	20231102	164100	447600640	2865	2865	2865	2865	1116
183	20231102	164000	447600640	2865	2865	2865	2865	0
184	20231102	163900	447600640	2865	2865	2865	2865	0
185	20231102	163800	447600640	2865	2865	2865	2865	0
186	20231102	163700	447600640	2865	2865	2865	2865	0
187	20231102	163600	447600640	2865	2865	2865	2865	0
188	20231102	163500	447600640	2865	2865	2865	2865	0
189	20231102	163400	447600640	2865	2865	2865	2865	0
190	20231102	163300	447600640	2865	2865	2865	2865	0
191	20231102	163200	447600640	2865	2865	2865	2865	0
192	20231102	163100	447600640	2865	2865	2865	2865	0
193	20231102	163000	447600640	2865	2865	2865	2865	0
194	20231102	162900	447600640	2865	2865	2865	2865	0
195	20231102	162800	447600640	2865	2865	2865	2865	0
196	20231102	162700	447600640	2865	2865	2865	2865	0
197	20231102	162600	447600640	2865	2865	2865	2865	0
198	20231102	162500	447600640	2865	2865	2865	2865	0
199	20231102	162400	447600640	2865	2865	2865	2865	0
200	20231102	162300	447600640	2865	2865	2865	2865	0
201	20231102	162200	447600640	2865	2865	2865	2865	0
202	20231102	162100	447600640	2865	2865	2865	2865	0
203	20231102	162000	447600640	2865	2865	2865	2865	0
204	20231102	161900	447600640	2865	2865	2865	2865	0
205	20231102	161800	447600640	2865	2865	2865	2865	0
206	20231102	161700	447600640	2865	2865	2865	2865	0
207	20231102	161600	447600640	2865	2865	2865	2865	0
208	20231102	161500	447600640	2865	2865	2865	2865	0
209	20231102	161400	447600640	2865	2865	2865	2865	0
210	20231102	161300	447600640	2865	2865	2865	2865	0
211	20231102	161200	447600640	2865	2865	2865	2865	0
212	20231102	161100	447600640	2865	2865	2865	2865	1116
213	20231102	161000	447600640	2865	2865	2865	2865	0
214	20231102	160900	447600640	2865	2865	2865	2865	0
215	20231102	160800	447600640	2865	2865	2865	2865	0
216	20231102	160700	447600640	2865	2865	2865	2865	0
217	20231102	160600	447600640	2865	2865	2865	2865	0
218	20231102	160500	447600640	2865	2865	2865	2865	0
219	20231102	160400	447600640	2865	2865	2865	2865	0
220	20231102	160300	447600640	2865	2865	2865	2865	0
221	20231102	160200	447600640	2865	2865	2865	2865	0
222	20231102	160100	447600640	2865	2865	2865	2865	0
223	20231102	160000	447600640	2865	2865	2865	2865	0
224	20231102	155900	447600640	2865	2865	2865	2865	0
225	20231102	155800	447600640	2865	2865	2865	2865	0
226	20231102	155700	447600640	2865	2865	2865	2865	0
227	20231102	155600	447600640	2865	2865	2865	2865	0
228	20231102	155500	447600640	2865	2865	2865	2865	0
229	20231102	155400	447600640	2865	2865	2865	2865	0
230	20231102	155300	447600640	2865	2865	2865	2865	0
231	20231102	155200	447600640	2865	2865	2865	2865	0
232	20231102	155100	447600640	2865	2865	2865	2865	0
233	20231102	155000	447600640	2865	2865	2865	2865	0
234	20231102	154900	447600640	2865	2865	2865	2865	0
235	20231102	154800	447600640	2865	2865	2865	2865	0
236	20231102	154700	447600640	2865	2865	2865	2865	0
237	20231102	154600	447600640	2865	2865	2865	2865	0
238	20231102	154500	447600640	2865	2865	2865	2865	0
239	20231102	154400	447600640	2865	2865	2865	2865	0
240	20231102	154300	447600640	2865	2865	2865	2865	0
241	20231102	154200	447600640	2865	2865	2865	2865	0
242	20231102	154100	447600640	2865	2865	2865	2865	1116
243	20231102	154000	447600640	2865	2865	2865	2865	0
244	20231102	153900	447600640	2865	2865	2865	2865	0
245	20231102	153800	447600640	2865	2865	2865	2865	0
246	20231102	153700	447600640	2865	2865	2865	2865	0
247	20231102	153600	447600640	2865	2865	2865	2865	0
248	20231102	153500	447600640	2865	2865	2865	2865	0
249	20231102	153400	447600640	2865	2865	2865	2865	0
250	20231102	153300	447600640	2865	2865	2865	2865	0
251	20231102	153200	447600640	2865	2865	2865	2865	0
252	20231102	153100	447600640	2865	2865	2865	2865	0
253	20231102	153000	447600640	2865	2865	2865	2865	1116
254	20231102	152900	444403300	2870	2870	2870	2870	0
255	20231102	152800	444403300	2870	2870	2870	2870	0
256	20231102	152700	444403300	2870	2870	2870	2870	0
257	20231102	152600	444403300	2870	2870	2870	2870	0
258	20231102	152500	444403300	2870	2870	2870	2870	0
259	20231102	152400	444403300	2870	2870	2870	2870	0
260	20231102	152300	444403300	2870	2870	2870	2870	0
261	20231102	152200	444403300	2870	2870	2870	2870	0
262	20231102	152100	444403300	2870	2870	2870	2870	0
263	20231102	152000	444403300	2870	2870	2870	2870	0
264	20231102	151900	444403300	2870	2870	2870	2870	1153
265	20231102	151800	441094190	2870	2870	2870	2870	250
266	20231102	151700	440376690	2870	2870	2870	2870	0
267	20231102	151600	440376690	2870	2870	2875	2870	3110
268	20231102	151500	431448220	2870	2870	2870	2870	734
269	20231102	151400	429341640	2875	2875	2875	2875	0
270	20231102	151300	429341640	2875	2870	2875	2870	6222
271	20231102	151200	411484450	2875	2875	2875	2875	547
272	20231102	151100	409911825	2875	2875	2875	2875	241
273	20231102	151000	409218950	2875	2875	2875	2875	200
274	20231102	150900	408643950	2870	2875	2875	2870	904
275	20231102	150800	406044970	2875	2875	2875	2875	0
276	20231102	150700	406044970	2875	2875	2875	2875	357
277	20231102	150600	405018595	2875	2875	2880	2870	2470
278	20231102	150500	397915430	2875	2875	2875	2870	1624
279	20231102	150400	393247180	2875	2875	2875	2875	1144
280	20231102	150300	389958180	2875	2875	2875	2875	55
281	20231102	150200	389800055	2875	2875	2875	2875	0
282	20231102	150100	389800055	2875	2875	2875	2875	0
283	20231102	150000	389800055	2875	2875	2875	2875	0
284	20231102	145900	389800055	2875	2875	2875	2875	5
285	20231102	145800	389785680	2875	2875	2875	2875	400
286	20231102	145700	388635680	2875	2875	2875	2870	411
287	20231102	145600	387455860	2875	2875	2875	2875	0
288	20231102	145500	387455860	2875	2875	2875	2875	1883
289	20231102	145400	382042235	2875	2865	2875	2865	2717
290	20231102	145300	374245660	2860	2865	2865	2860	1709
291	20231102	145200	369350125	2870	2870	2870	2870	0
292	20231102	145100	369350125	2870	2870	2870	2870	120
293	20231102	145000	369005725	2870	2870	2870	2870	26
294	20231102	144900	368931105	2875	2875	2875	2875	6
295	20231102	144800	368913855	2875	2875	2875	2875	2
296	20231102	144700	368908105	2870	2870	2870	2870	0
297	20231102	144600	368908105	2870	2870	2870	2870	0
298	20231102	144500	368908105	2870	2870	2870	2870	0
299	20231102	144400	368908105	2870	2870	2870	2870	0
300	20231102	144300	368908105	2870	2870	2870	2870	0
301	20231102	144200	368908105	2870	2870	2870	2870	0
302	20231102	144100	368908105	2870	2870	2870	2870	404
303	20231102	144000	367748625	2870	2870	2870	2870	0
304	20231102	143900	367748625	2870	2870	2870	2870	100
305	20231102	143800	367461625	2875	2875	2875	2875	4
306	20231102	143700	367450125	2875	2875	2875	2875	0
307	20231102	143600	367450125	2875	2875	2875	2875	2
308	20231102	143500	367444375	2875	2875	2875	2875	0
309	20231102	143400	367444375	2875	2875	2875	2875	2
310	20231102	143300	367438625	2875	2875	2875	2875	0
311	20231102	143200	367438625	2875	2875	2875	2875	233
312	20231102	143100	366768750	2875	2875	2875	2875	651
313	20231102	143000	364897125	2875	2875	2875	2875	34
314	20231102	142900	364799375	2875	2875	2875	2875	0
315	20231102	142800	364799375	2875	2875	2875	2875	1000
316	20231102	142700	361924375	2875	2875	2875	2875	1
317	20231102	142600	361921500	2870	2870	2870	2870	0
318	20231102	142500	361921500	2870	2870	2870	2870	174
319	20231102	142400	361422120	2870	2870	2870	2870	0
320	20231102	142300	361422120	2870	2870	2870	2870	0
321	20231102	142200	361422120	2870	2870	2870	2870	149
322	20231102	142100	360994490	2870	2870	2870	2870	0
323	20231102	142000	360994490	2870	2870	2870	2870	0
324	20231102	141900	360994490	2870	2870	2870	2870	20
325	20231102	141800	360937090	2870	2870	2870	2870	0
326	20231102	141700	360937090	2870	2870	2870	2870	376
327	20231102	141600	359857970	2875	2875	2875	2875	0
328	20231102	141500	359857970	2875	2875	2875	2875	0
329	20231102	141400	359857970	2875	2875	2875	2875	1
330	20231102	141300	359855095	2875	2875	2875	2875	500
331	20231102	141200	358417595	2875	2875	2875	2875	0
332	20231102	141100	358417595	2875	2875	2875	2875	0
333	20231102	141000	358417595	2875	2875	2875	2875	0
334	20231102	140900	358417595	2875	2875	2875	2875	0
335	20231102	140800	358417595	2875	2875	2875	2875	1
336	20231102	140700	358414720	2880	2880	2880	2880	0
337	20231102	140600	358414720	2880	2880	2880	2880	0
338	20231102	140500	358414720	2880	2880	2880	2880	0
339	20231102	140400	358414720	2880	2880	2880	2880	0
340	20231102	140300	358414720	2880	2880	2880	2880	0
341	20231102	140200	358414720	2880	2880	2880	2880	0
342	20231102	140100	358414720	2880	2880	2880	2880	9
343	20231102	140000	358388800	2865	2865	2865	2865	30
344	20231102	135900	358302850	2865	2870	2870	2865	3075
345	20231102	135800	349492225	2870	2870	2870	2870	0
346	20231102	135700	349492225	2870	2870	2870	2870	20
347	20231102	135600	349434825	2880	2880	2880	2880	0
348	20231102	135500	349434825	2880	2880	2880	2880	0
349	20231102	135400	349434825	2880	2880	2880	2880	4
350	20231102	135300	349423305	2880	2880	2880	2880	0
351	20231102	135200	349423305	2880	2880	2880	2880	0
352	20231102	135100	349423305	2880	2880	2880	2880	0
353	20231102	135000	349423305	2880	2880	2880	2880	1
354	20231102	134900	349420425	2865	2870	2870	2865	54
355	20231102	134800	349265705	2885	2885	2885	2885	2
356	20231102	134700	349259935	2885	2885	2885	2885	1
357	20231102	134600	349257050	2880	2880	2880	2880	0
358	20231102	134500	349257050	2880	2880	2885	2880	4751
359	20231102	134400	335574165	2880	2880	2880	2880	0
360	20231102	134300	335574165	2880	2880	2880	2880	1
361	20231102	134200	335571285	2875	2865	2875	2865	4675
362	20231102	134100	322142015	2865	2865	2865	2865	0
363	20231102	134000	322142015	2865	2865	2865	2865	0
364	20231102	133900	322142015	2865	2865	2865	2865	0
365	20231102	133800	322142015	2865	2865	2865	2865	20
366	20231102	133700	322084715	2865	2865	2865	2865	0
367	20231102	133600	322084715	2865	2865	2865	2865	0
368	20231102	133500	322084715	2865	2865	2865	2865	0
369	20231102	133400	322084715	2865	2865	2865	2865	177
370	20231102	133300	321577610	2865	2865	2865	2865	0
371	20231102	133200	321577610	2865	2865	2865	2865	0
372	20231102	133100	321577610	2865	2865	2865	2865	1
373	20231102	133000	321574745	2875	2875	2875	2875	0
374	20231102	132900	321574745	2875	2875	2875	2875	99
375	20231102	132800	321290120	2865	2875	2875	2865	31
376	20231102	132700	321201295	2865	2865	2865	2865	0
377	20231102	132600	321201295	2865	2865	2865	2865	0
378	20231102	132500	321201295	2865	2870	2870	2865	500
379	20231102	132400	319768705	2870	2875	2875	2870	290
380	20231102	132300	318936400	2875	2875	2875	2875	0
381	20231102	132200	318936400	2875	2875	2875	2875	0
382	20231102	132100	318936400	2875	2875	2875	2875	0
383	20231102	132000	318936400	2875	2875	2875	2875	1
384	20231102	131900	318933525	2870	2870	2870	2870	0
385	20231102	131800	318933525	2870	2870	2870	2870	0
386	20231102	131700	318933525	2870	2870	2870	2870	0
387	20231102	131600	318933525	2870	2870	2870	2870	0
388	20231102	131500	318933525	2870	2870	2870	2870	266
389	20231102	131400	318170105	2870	2870	2870	2870	1300
390	20231102	131300	314439105	2870	2870	2870	2870	0
391	20231102	131200	314439105	2870	2870	2870	2870	34
392	20231102	131100	314341525	2870	2870	2870	2870	444
393	20231102	131000	313067245	2870	2870	2870	2870	0
394	20231102	130900	313067245	2870	2870	2870	2870	0
395	20231102	130800	313067245	2870	2870	2870	2870	0
396	20231102	130700	313067245	2870	2870	2870	2870	0
397	20231102	130600	313067245	2870	2870	2870	2870	1
398	20231102	130500	313064375	2870	2870	2870	2870	300
399	20231102	130400	312203375	2870	2870	2870	2870	728
400	20231102	130300	310114015	2870	2870	2870	2870	448
401	20231102	130200	308828255	2870	2870	2870	2870	0
402	20231102	130100	308828255	2870	2875	2875	2870	47
403	20231102	130000	308693135	2875	2870	2875	2870	196
404	20231102	125900	308130460	2875	2875	2875	2875	1
405	20231102	125800	308127585	2880	2870	2880	2870	41
406	20231102	125700	308009905	2870	2870	2870	2870	0
407	20231102	125600	308009905	2870	2870	2870	2870	0
408	20231102	125500	308009905	2870	2870	2870	2870	0
409	20231102	125400	308009905	2870	2870	2880	2870	311
410	20231102	125300	307114335	2870	2870	2870	2870	20
411	20231102	125200	307056935	2870	2870	2870	2870	12
412	20231102	125100	307022495	2870	2870	2870	2870	5
413	20231102	125000	307008145	2880	2880	2880	2880	1
414	20231102	124900	307005265	2870	2870	2870	2870	8
415	20231102	124800	306982305	2865	2880	2880	2865	25
416	20231102	124700	306910350	2875	2875	2875	2875	0
417	20231102	124600	306910350	2875	2870	2875	2865	2852
418	20231102	124500	298724170	2865	2865	2865	2865	0
419	20231102	124400	298724170	2865	2865	2865	2865	0
420	20231102	124300	298724170	2865	2865	2865	2865	0
421	20231102	124200	298724170	2865	2865	2865	2865	0
422	20231102	124100	298724170	2865	2865	2865	2865	0
423	20231102	124000	298724170	2865	2865	2865	2865	0
424	20231102	123900	298724170	2865	2865	2865	2865	0
425	20231102	123800	298724170	2865	2865	2865	2865	0
426	20231102	123700	298724170	2865	2865	2865	2865	0
427	20231102	123600	298724170	2865	2865	2865	2865	0
428	20231102	123500	298724170	2865	2865	2865	2865	1200
429	20231102	123400	295286170	2865	2865	2865	2865	0
430	20231102	123300	295286170	2865	2865	2865	2865	0
431	20231102	123200	295286170	2865	2865	2865	2865	0
432	20231102	123100	295286170	2865	2865	2865	2865	0
433	20231102	123000	295286170	2865	2875	2875	2865	11
434	20231102	122900	295254555	2865	2865	2865	2865	0
435	20231102	122800	295254555	2865	2865	2865	2865	14
436	20231102	122700	295214445	2865	2865	2865	2865	405
437	20231102	122600	294054120	2865	2865	2865	2865	0
438	20231102	122500	294054120	2865	2875	2875	2865	38
439	20231102	122400	293944970	2870	2870	2870	2870	13
440	20231102	122300	293907660	2865	2875	2875	2865	201
441	20231102	122200	293329795	2865	2865	2865	2865	7
442	20231102	122100	293309740	2865	2865	2865	2865	0
443	20231102	122000	293309740	2865	2865	2865	2865	0
444	20231102	121900	293309740	2865	2865	2865	2865	0
445	20231102	121800	293309740	2865	2865	2865	2865	1
446	20231102	121700	293306875	2875	2875	2875	2875	0
447	20231102	121600	293306875	2875	2875	2875	2875	5535
448	20231102	121500	277393750	2865	2865	2865	2865	162
449	20231102	121400	276929620	2860	2860	2860	2860	0
450	20231102	121300	276929620	2860	2860	2860	2860	0
451	20231102	121200	276929620	2860	2860	2860	2860	0
452	20231102	121100	276929620	2860	2860	2860	2860	700
453	20231102	121000	274927620	2870	2870	2870	2870	482
454	20231102	120900	273544280	2870	2860	2870	2860	6
455	20231102	120800	273527070	2860	2860	2860	2860	0
456	20231102	120700	273527070	2860	2860	2860	2860	0
457	20231102	120600	273527070	2860	2860	2860	2860	1
458	20231102	120500	273524210	2870	2870	2870	2870	0
459	20231102	120400	273524210	2870	2870	2870	2870	202
460	20231102	120300	272944470	2860	2860	2860	2860	0
461	20231102	120200	272944470	2860	2860	2870	2860	443
462	20231102	120100	271673960	2860	2860	2860	2860	0
463	20231102	120000	271673960	2860	2860	2860	2860	0
464	20231102	115900	271673960	2860	2860	2860	2860	0
465	20231102	115800	271673960	2860	2860	2860	2860	0
466	20231102	115700	271673960	2860	2860	2860	2860	0
467	20231102	115600	271673960	2860	2860	2860	2860	1
468	20231102	115500	271671100	2865	2865	2865	2865	138
469	20231102	115400	271275730	2860	2860	2860	2860	0
470	20231102	115300	271275730	2860	2860	2860	2860	1000
471	20231102	115200	268415730	2860	2860	2860	2860	0
472	20231102	115100	268415730	2860	2860	2860	2860	0
473	20231102	115000	268415730	2860	2860	2860	2860	0
474	20231102	114900	268415730	2860	2865	2865	2860	24
475	20231102	114800	268346975	2860	2860	2860	2860	0
476	20231102	114700	268346975	2860	2860	2860	2860	0
477	20231102	114600	268346975	2860	2860	2860	2860	0
478	20231102	114500	268346975	2860	2860	2870	2860	5
479	20231102	114400	268332645	2870	2870	2870	2870	3
480	20231102	114300	268324035	2860	2865	2865	2860	7
481	20231102	114200	268303985	2865	2865	2865	2865	0
482	20231102	114100	268303985	2865	2865	2865	2865	14
483	20231102	114000	268263875	2860	2860	2860	2860	0
484	20231102	113900	268263875	2860	2860	2860	2860	1
485	20231102	113800	268261015	2865	2865	2865	2865	848
486	20231102	113700	265831495	2865	2865	2865	2865	0
487	20231102	113600	265831495	2865	2865	2865	2865	0
488	20231102	113500	265831495	2865	2875	2875	2865	2
489	20231102	113400	265825755	2865	2865	2865	2865	1
490	20231102	113300	265822890	2860	2860	2860	2860	0
491	20231102	113200	265822890	2860	2875	2875	2860	2
492	20231102	113100	265817155	2860	2870	2870	2860	66
493	20231102	113000	265627745	2860	2860	2870	2860	14
494	20231102	112900	265587685	2865	2865	2865	2865	36
495	20231102	112800	265484545	2860	2870	2870	2860	11
496	20231102	112700	265452985	2860	2860	2860	2860	0
497	20231102	112600	265452985	2860	2860	2860	2860	0
498	20231102	112500	265452985	2860	2870	2870	2860	81
499	20231102	112400	265221315	2855	2860	2860	2855	4
500	20231102	112300	265209880	2870	2870	2875	2870	802
501	20231102	112200	262908025	2870	2865	2875	2865	1102
502	20231102	112100	259745280	2870	2860	2870	2860	352
503	20231102	112000	258738520	2875	2875	2875	2860	7
504	20231102	111900	258718425	2855	2855	2855	2855	0
505	20231102	111800	258718425	2855	2870	2875	2855	993
506	20231102	111700	255868535	2855	2855	2855	2855	0
507	20231102	111600	255868535	2855	2860	2865	2855	1451
508	20231102	111500	251718680	2860	2860	2860	2860	0
509	20231102	111400	251718680	2860	2860	2860	2860	80
510	20231102	111300	251489880	2860	2860	2860	2860	20
511	20231102	111200	251432680	2860	2870	2870	2860	701
512	20231102	111100	249420820	2860	2860	2860	2860	0
513	20231102	111000	249420820	2860	2860	2860	2860	0
514	20231102	110900	249420820	2860	2860	2860	2860	0
515	20231102	110800	249420820	2860	2860	2860	2860	0
516	20231102	110700	249420820	2860	2870	2870	2860	103
517	20231102	110600	249126220	2860	2870	2870	2860	3
518	20231102	110500	249117620	2860	2860	2870	2860	6
519	20231102	110400	249100430	2870	2860	2870	2860	132
520	20231102	110300	248722890	2860	2870	2870	2860	3
521	20231102	110200	248714290	2860	2860	2860	2860	1
522	20231102	110100	248711430	2870	2870	2870	2860	3
523	20231102	110000	248702830	2860	2860	2870	2860	108
524	20231102	105900	248393850	2860	2860	2860	2860	0
525	20231102	105800	248393850	2860	2870	2870	2860	89
526	20231102	105700	248139300	2855	2855	2855	2855	0
527	20231102	105600	248139300	2855	2860	2865	2855	1512
528	20231102	105500	243813980	2860	2860	2860	2860	0
529	20231102	105400	243813980	2860	2860	2860	2860	0
530	20231102	105300	243813980	2860	2860	2860	2860	1
531	20231102	105200	243811120	2865	2860	2865	2860	6
532	20231102	105100	243793940	2860	2860	2860	2860	36
533	20231102	105000	243690980	2860	2860	2860	2860	3500
534	20231102	104900	233680980	2870	2870	2870	2870	0
535	20231102	104800	233680980	2870	2860	2870	2860	697
536	20231102	104700	231687550	2870	2860	2870	2860	601
537	20231102	104600	229968680	2860	2860	2860	2860	0
538	20231102	104500	229968680	2860	2860	2860	2860	200
539	20231102	104400	229396680	2870	2870	2870	2870	0
540	20231102	104300	229396680	2870	2870	2870	2870	0
541	20231102	104200	229396680	2870	2860	2870	2860	3
542	20231102	104100	229388080	2870	2870	2870	2870	2
543	20231102	104000	229382340	2860	2860	2860	2860	0
544	20231102	103900	229382340	2860	2870	2870	2860	30
545	20231102	103800	229296440	2870	2870	2870	2870	20
546	20231102	103700	229239040	2870	2870	2870	2870	0
547	20231102	103600	229239040	2870	2865	2870	2865	2678
548	20231102	103500	221566520	2870	2870	2870	2870	3
549	20231102	103400	221557910	2860	2860	2860	2860	0
550	20231102	103300	221557910	2860	2865	2870	2860	506
551	20231102	103200	220108210	2870	2860	2870	2860	252
552	20231102	103100	219387470	2860	2860	2860	2860	0
553	20231102	103000	219387470	2860	2860	2860	2860	0
554	20231102	102900	219387470	2860	2860	2870	2860	254
555	20231102	102800	218661010	2860	2870	2870	2860	101
556	20231102	102700	218372140	2855	2865	2870	2855	4106
557	20231102	102600	206625465	2865	2865	2865	2865	0
558	20231102	102500	206625465	2865	2865	2865	2865	1000
559	20231102	102400	203760465	2865	2880	2880	2865	11
560	20231102	102300	203728800	2865	2865	2865	2865	0
561	20231102	102200	203728800	2865	2870	2870	2865	1144
562	20231102	102100	200450525	2870	2875	2880	2870	2930
563	20231102	102000	192025345	2865	2875	2875	2865	118
564	20231102	101900	191686105	2860	2860	2860	2860	0
565	20231102	101800	191686105	2860	2870	2870	2860	58
566	20231102	101700	191519655	2860	2860	2860	2860	0
567	20231102	101600	191519655	2860	2865	2875	2860	621
568	20231102	101500	189740400	2860	2860	2860	2860	30
569	20231102	101400	189654600	2860	2870	2870	2860	2
570	20231102	101300	189648870	2875	2865	2875	2860	106
571	20231102	101200	189345150	2860	2850	2870	2850	4623
572	20231102	101100	176097685	2860	2850	2860	2850	839
573	20231102	101000	173704005	2850	2850	2850	2850	0
574	20231102	100900	173704005	2850	2850	2850	2850	0
575	20231102	100800	173704005	2850	2855	2855	2850	310
576	20231102	100700	172820150	2855	2855	2855	2855	0
577	20231102	100600	172820150	2855	2855	2855	2855	100
578	20231102	100500	172534650	2855	2855	2855	2855	0
579	20231102	100400	172534650	2855	2855	2855	2855	100
580	20231102	100300	172249150	2855	2855	2855	2855	0
581	20231102	100200	172249150	2855	2855	2855	2855	0
582	20231102	100100	172249150	2855	2860	2860	2855	601
583	20231102	100000	170532795	2855	2855	2855	2855	0
584	20231102	095900	170532795	2855	2860	2860	2855	90
585	20231102	095800	170275400	2855	2855	2855	2855	1
586	20231102	095700	170272545	2860	2860	2860	2860	1
587	20231102	095600	170269685	2855	2855	2855	2855	1
588	20231102	095500	170266830	2860	2855	2860	2855	8
589	20231102	095400	170243955	2860	2855	2860	2855	204
590	20231102	095300	169661015	2855	2855	2855	2855	341
591	20231102	095200	168687460	2855	2860	2860	2855	351
592	20231102	095100	167683605	2860	2860	2860	2860	0
593	20231102	095000	167683605	2860	2860	2860	2860	281
594	20231102	094900	166879945	2860	2870	2870	2860	3
595	20231102	094800	166871345	2855	2870	2870	2855	6
596	20231102	094700	166854155	2855	2865	2870	2855	541
597	20231102	094600	165304190	2870	2865	2870	2855	514
598	20231102	094500	163831580	2855	2855	2860	2855	450
599	20231102	094400	162545590	2855	2860	2860	2855	2
600	20231102	094300	162539875	2855	2855	2855	2855	0
601	20231102	094200	162539875	2855	2855	2855	2855	71
602	20231102	094100	162337170	2855	2855	2855	2855	1
603	20231102	094000	162334315	2865	2855	2865	2855	101
604	20231102	093900	162045950	2855	2855	2855	2855	110
605	20231102	093800	161731900	2855	2865	2870	2855	1917
606	20231102	093700	156246590	2860	2870	2870	2860	871
607	20231102	093600	153747850	2870	2870	2870	2860	1894
608	20231102	093500	148317080	2870	2860	2870	2860	502
609	20231102	093400	146881350	2870	2865	2870	2860	38
610	20231102	093300	146772545	2865	2870	2870	2865	506
611	20231102	093200	145322820	2865	2870	2870	2865	2
612	20231102	093100	145317085	2865	2860	2875	2860	112
613	20231102	093000	144996250	2875	2870	2875	2860	2587
614	20231102	092900	137571560	2870	2865	2870	2865	1297
615	20231102	092800	133855650	2865	2865	2865	2865	0
616	20231102	092700	133855650	2865	2865	2865	2865	0
617	20231102	092600	133855650	2865	2865	2865	2865	1
618	20231102	092500	133852785	2860	2865	2865	2860	44
619	20231102	092400	133726935	2860	2860	2865	2860	206
620	20231102	092300	133137770	2865	2865	2865	2865	818
621	20231102	092200	130794200	2860	2860	2860	2860	331
622	20231102	092100	129847540	2865	2865	2865	2865	0
623	20231102	092000	129847540	2865	2865	2865	2865	0
624	20231102	091900	129847540	2865	2865	2865	2865	0
625	20231102	091800	129847540	2865	2860	2865	2860	1520
626	20231102	091700	125497960	2865	2865	2865	2865	0
627	20231102	091600	125497960	2865	2860	2865	2860	675
628	20231102	091500	123564090	2865	2865	2865	2855	3889
629	20231102	091400	112448460	2865	2865	2865	2865	45
630	20231102	091300	112319535	2865	2865	2865	2865	34
631	20231102	091200	112222125	2865	2870	2870	2860	375
632	20231102	091100	111146510	2870	2870	2870	2870	0
633	20231102	091000	111146510	2870	2860	2870	2860	891
634	20231102	090900	108589895	2870	2860	2870	2855	14841
635	20231102	090800	66097960	2860	2855	2860	2855	4607
636	20231102	090700	52941940	2855	2845	2855	2835	941
637	20231102	090600	50270890	2855	2850	2855	2840	1406
638	20231102	090500	46272405	2845	2850	2850	2845	2064
639	20231102	090400	40394705	2865	2875	2875	2850	808
640	20231102	090300	38084235	2860	2870	2870	2850	1113
641	20231102	090200	34905430	2850	2855	2880	2850	1710
642	20231102	090100	30003425	2855	2825	2860	2825	5919
643	20231102	090000	13161640	2840	2820	2840	2820	4665