KissMeData/091340/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195800	130217525	2730	2730	2730	2730	190
3	20231102	195700	130217525	2730	2730	2730	2730	0
4	20231102	195600	130217525	2730	2730	2730	2730	0
5	20231102	195500	130217525	2730	2730	2730	2730	0
6	20231102	195400	130217525	2730	2730	2730	2730	0
7	20231102	195300	130217525	2730	2730	2730	2730	0
8	20231102	195200	130217525	2730	2730	2730	2730	0
9	20231102	195100	130217525	2730	2730	2730	2730	0
10	20231102	195000	130217525	2730	2730	2730	2730	0
11	20231102	194900	130217525	2730	2730	2730	2730	0
12	20231102	194800	130217525	2730	2730	2730	2730	0
13	20231102	194700	130217525	2730	2730	2730	2730	0
14	20231102	194600	130217525	2730	2730	2730	2730	0
15	20231102	194500	130217525	2730	2730	2730	2730	0
16	20231102	194400	130217525	2730	2730	2730	2730	0
17	20231102	194300	130217525	2730	2730	2730	2730	0
18	20231102	194200	130217525	2730	2730	2730	2730	0
19	20231102	194100	130217525	2730	2730	2730	2730	0
20	20231102	194000	130217525	2730	2730	2730	2730	0
21	20231102	193900	130217525	2730	2730	2730	2730	0
22	20231102	193800	130217525	2730	2730	2730	2730	0
23	20231102	193700	130217525	2730	2730	2730	2730	0
24	20231102	193600	130217525	2730	2730	2730	2730	0
25	20231102	193500	130217525	2730	2730	2730	2730	0
26	20231102	193400	130217525	2730	2730	2730	2730	0
27	20231102	193300	130217525	2730	2730	2730	2730	0
28	20231102	193200	130217525	2730	2730	2730	2730	0
29	20231102	193100	130217525	2730	2730	2730	2730	0
30	20231102	193000	130217525	2730	2730	2730	2730	0
31	20231102	192900	130217525	2730	2730	2730	2730	0
32	20231102	192800	130217525	2730	2730	2730	2730	190
33	20231102	192700	130217525	2730	2730	2730	2730	0
34	20231102	192600	130217525	2730	2730	2730	2730	0
35	20231102	192500	130217525	2730	2730	2730	2730	0
36	20231102	192400	130217525	2730	2730	2730	2730	0
37	20231102	192300	130217525	2730	2730	2730	2730	0
38	20231102	192200	130217525	2730	2730	2730	2730	0
39	20231102	192100	130217525	2730	2730	2730	2730	0
40	20231102	192000	130217525	2730	2730	2730	2730	0
41	20231102	191900	130217525	2730	2730	2730	2730	0
42	20231102	191800	130217525	2730	2730	2730	2730	0
43	20231102	191700	130217525	2730	2730	2730	2730	0
44	20231102	191600	130217525	2730	2730	2730	2730	0
45	20231102	191500	130217525	2730	2730	2730	2730	0
46	20231102	191400	130217525	2730	2730	2730	2730	0
47	20231102	191300	130217525	2730	2730	2730	2730	0
48	20231102	191200	130217525	2730	2730	2730	2730	0
49	20231102	191100	130217525	2730	2730	2730	2730	0
50	20231102	191000	130217525	2730	2730	2730	2730	0
51	20231102	190900	130217525	2730	2730	2730	2730	0
52	20231102	190800	130217525	2730	2730	2730	2730	0
53	20231102	190700	130217525	2730	2730	2730	2730	0
54	20231102	190600	130217525	2730	2730	2730	2730	0
55	20231102	190500	130217525	2730	2730	2730	2730	0
56	20231102	190400	130217525	2730	2730	2730	2730	0
57	20231102	190300	130217525	2730	2730	2730	2730	0
58	20231102	190200	130217525	2730	2730	2730	2730	0
59	20231102	190100	130217525	2730	2730	2730	2730	0
60	20231102	190000	130217525	2730	2730	2730	2730	0
61	20231102	185900	130217525	2730	2730	2730	2730	0
62	20231102	185800	130217525	2730	2730	2730	2730	190
63	20231102	185700	130217525	2730	2730	2730	2730	0
64	20231102	185600	130217525	2730	2730	2730	2730	0
65	20231102	185500	130217525	2730	2730	2730	2730	0
66	20231102	185400	130217525	2730	2730	2730	2730	0
67	20231102	185300	130217525	2730	2730	2730	2730	0
68	20231102	185200	130217525	2730	2730	2730	2730	0
69	20231102	185100	130217525	2730	2730	2730	2730	0
70	20231102	185000	130217525	2730	2730	2730	2730	0
71	20231102	184900	130217525	2730	2730	2730	2730	0
72	20231102	184800	130217525	2730	2730	2730	2730	0
73	20231102	184700	130217525	2730	2730	2730	2730	0
74	20231102	184600	130217525	2730	2730	2730	2730	0
75	20231102	184500	130217525	2730	2730	2730	2730	0
76	20231102	184400	130217525	2730	2730	2730	2730	0
77	20231102	184300	130217525	2730	2730	2730	2730	0
78	20231102	184200	130217525	2730	2730	2730	2730	0
79	20231102	184100	130217525	2730	2730	2730	2730	0
80	20231102	184000	130217525	2730	2730	2730	2730	0
81	20231102	183900	130217525	2730	2730	2730	2730	0
82	20231102	183800	130217525	2730	2730	2730	2730	0
83	20231102	183700	130217525	2730	2730	2730	2730	0
84	20231102	183600	130217525	2730	2730	2730	2730	0
85	20231102	183500	130217525	2730	2730	2730	2730	0
86	20231102	183400	130217525	2730	2730	2730	2730	0
87	20231102	183300	130217525	2730	2730	2730	2730	0
88	20231102	183200	130217525	2730	2730	2730	2730	0
89	20231102	183100	130217525	2730	2730	2730	2730	0
90	20231102	183000	130217525	2730	2730	2730	2730	0
91	20231102	182900	130217525	2730	2730	2730	2730	0
92	20231102	182800	130217525	2730	2730	2730	2730	190
93	20231102	182700	130217525	2730	2730	2730	2730	0
94	20231102	182600	130217525	2730	2730	2730	2730	0
95	20231102	182500	130217525	2730	2730	2730	2730	0
96	20231102	182400	130217525	2730	2730	2730	2730	0
97	20231102	182300	130217525	2730	2730	2730	2730	0
98	20231102	182200	130217525	2730	2730	2730	2730	0
99	20231102	182100	130217525	2730	2730	2730	2730	0
100	20231102	182000	130217525	2730	2730	2730	2730	0
101	20231102	181900	130217525	2730	2730	2730	2730	0
102	20231102	181800	130217525	2730	2730	2730	2730	0
103	20231102	181700	130217525	2730	2730	2730	2730	0
104	20231102	181600	130217525	2730	2730	2730	2730	0
105	20231102	181500	130217525	2730	2730	2730	2730	0
106	20231102	181400	130217525	2730	2730	2730	2730	0
107	20231102	181300	130217525	2730	2730	2730	2730	0
108	20231102	181200	130217525	2730	2730	2730	2730	0
109	20231102	181100	130217525	2730	2730	2730	2730	0
110	20231102	181000	130217525	2730	2730	2730	2730	0
111	20231102	180900	130217525	2730	2730	2730	2730	0
112	20231102	180800	130217525	2730	2730	2730	2730	0
113	20231102	180700	130217525	2730	2730	2730	2730	0
114	20231102	180600	130217525	2730	2730	2730	2730	0
115	20231102	180500	130217525	2730	2730	2730	2730	0
116	20231102	180400	130217525	2730	2730	2730	2730	0
117	20231102	180300	130217525	2730	2730	2730	2730	0
118	20231102	180200	130217525	2730	2730	2730	2730	0
119	20231102	180100	130217525	2730	2730	2730	2730	0
120	20231102	180000	130217525	2730	2730	2730	2730	0
121	20231102	175900	130217525	2730	2730	2730	2730	0
122	20231102	175800	130217525	2730	2730	2730	2730	190
123	20231102	175700	130217525	2730	2730	2730	2730	0
124	20231102	175600	130217525	2730	2730	2730	2730	0
125	20231102	175500	130217525	2730	2730	2730	2730	0
126	20231102	175400	130217525	2730	2730	2730	2730	0
127	20231102	175300	130217525	2730	2730	2730	2730	0
128	20231102	175200	130217525	2730	2730	2730	2730	0
129	20231102	175100	130217525	2730	2730	2730	2730	0
130	20231102	175000	130217525	2730	2730	2730	2730	0
131	20231102	174900	130217525	2730	2730	2730	2730	0
132	20231102	174800	130217525	2730	2730	2730	2730	0
133	20231102	174700	130217525	2730	2730	2730	2730	0
134	20231102	174600	130217525	2730	2730	2730	2730	0
135	20231102	174500	130217525	2730	2730	2730	2730	0
136	20231102	174400	130217525	2730	2730	2730	2730	0
137	20231102	174300	130217525	2730	2730	2730	2730	0
138	20231102	174200	130217525	2730	2730	2730	2730	0
139	20231102	174100	130217525	2730	2730	2730	2730	0
140	20231102	174000	130217525	2730	2730	2730	2730	0
141	20231102	173900	130217525	2730	2730	2730	2730	0
142	20231102	173800	130217525	2730	2730	2730	2730	0
143	20231102	173700	130217525	2730	2730	2730	2730	0
144	20231102	173600	130217525	2730	2730	2730	2730	0
145	20231102	173500	130217525	2730	2730	2730	2730	0
146	20231102	173400	130217525	2730	2730	2730	2730	0
147	20231102	173300	130217525	2730	2730	2730	2730	0
148	20231102	173200	130217525	2730	2730	2730	2730	0
149	20231102	173100	130217525	2730	2730	2730	2730	0
150	20231102	173000	130217525	2730	2730	2730	2730	0
151	20231102	172900	130217525	2730	2730	2730	2730	0
152	20231102	172800	130217525	2730	2730	2730	2730	190
153	20231102	172700	130217525	2730	2730	2730	2730	0
154	20231102	172600	130217525	2730	2730	2730	2730	0
155	20231102	172500	130217525	2730	2730	2730	2730	0
156	20231102	172400	130217525	2730	2730	2730	2730	0
157	20231102	172300	130217525	2730	2730	2730	2730	0
158	20231102	172200	130217525	2730	2730	2730	2730	0
159	20231102	172100	130217525	2730	2730	2730	2730	0
160	20231102	172000	130217525	2730	2730	2730	2730	0
161	20231102	171900	130217525	2730	2730	2730	2730	0
162	20231102	171800	130217525	2730	2730	2730	2730	0
163	20231102	171700	130217525	2730	2730	2730	2730	0
164	20231102	171600	130217525	2730	2730	2730	2730	0
165	20231102	171500	130217525	2730	2730	2730	2730	0
166	20231102	171400	130217525	2730	2730	2730	2730	0
167	20231102	171300	130217525	2730	2730	2730	2730	0
168	20231102	171200	130217525	2730	2730	2730	2730	0
169	20231102	171100	130217525	2730	2730	2730	2730	0
170	20231102	171000	130217525	2730	2730	2730	2730	0
171	20231102	170900	130217525	2730	2730	2730	2730	0
172	20231102	170800	130217525	2730	2730	2730	2730	0
173	20231102	170700	130217525	2730	2730	2730	2730	0
174	20231102	170600	130217525	2730	2730	2730	2730	0
175	20231102	170500	130217525	2730	2730	2730	2730	0
176	20231102	170400	130217525	2730	2730	2730	2730	0
177	20231102	170300	130217525	2730	2730	2730	2730	0
178	20231102	170200	130217525	2730	2730	2730	2730	0
179	20231102	170100	130217525	2730	2730	2730	2730	0
180	20231102	170000	130217525	2730	2730	2730	2730	0
181	20231102	165900	130217525	2730	2730	2730	2730	0
182	20231102	165800	130217525	2730	2730	2730	2730	190
183	20231102	165700	130217525	2730	2730	2730	2730	0
184	20231102	165600	130217525	2730	2730	2730	2730	0
185	20231102	165500	130217525	2730	2730	2730	2730	0
186	20231102	165400	130217525	2730	2730	2730	2730	0
187	20231102	165300	130217525	2730	2730	2730	2730	0
188	20231102	165200	130217525	2730	2730	2730	2730	0
189	20231102	165100	130217525	2730	2730	2730	2730	0
190	20231102	165000	130217525	2730	2730	2730	2730	0
191	20231102	164900	130217525	2730	2730	2730	2730	0
192	20231102	164800	130217525	2730	2730	2730	2730	0
193	20231102	164700	130217525	2730	2730	2730	2730	0
194	20231102	164600	130217525	2730	2730	2730	2730	0
195	20231102	164500	130217525	2730	2730	2730	2730	0
196	20231102	164400	130217525	2730	2730	2730	2730	0
197	20231102	164300	130217525	2730	2730	2730	2730	0
198	20231102	164200	130217525	2730	2730	2730	2730	0
199	20231102	164100	130217525	2730	2730	2730	2730	0
200	20231102	164000	130217525	2730	2730	2730	2730	0
201	20231102	163900	130217525	2730	2730	2730	2730	0
202	20231102	163800	130217525	2730	2730	2730	2730	0
203	20231102	163700	130217525	2730	2730	2730	2730	0
204	20231102	163600	130217525	2730	2730	2730	2730	0
205	20231102	163500	130217525	2730	2730	2730	2730	0
206	20231102	163400	130217525	2730	2730	2730	2730	0
207	20231102	163300	130217525	2730	2730	2730	2730	0
208	20231102	163200	130217525	2730	2730	2730	2730	0
209	20231102	163100	130217525	2730	2730	2730	2730	0
210	20231102	163000	130217525	2730	2730	2730	2730	0
211	20231102	162900	130217525	2730	2730	2730	2730	0
212	20231102	162800	130217525	2730	2730	2730	2730	190
213	20231102	162700	130217525	2730	2730	2730	2730	0
214	20231102	162600	130217525	2730	2730	2730	2730	0
215	20231102	162500	130217525	2730	2730	2730	2730	0
216	20231102	162400	130217525	2730	2730	2730	2730	0
217	20231102	162300	130217525	2730	2730	2730	2730	0
218	20231102	162200	130217525	2730	2730	2730	2730	0
219	20231102	162100	130217525	2730	2730	2730	2730	0
220	20231102	162000	130217525	2730	2730	2730	2730	0
221	20231102	161900	130217525	2730	2730	2730	2730	0
222	20231102	161800	130217525	2730	2730	2730	2730	0
223	20231102	161700	130217525	2730	2730	2730	2730	0
224	20231102	161600	130217525	2730	2730	2730	2730	0
225	20231102	161500	130217525	2730	2730	2730	2730	0
226	20231102	161400	130217525	2730	2730	2730	2730	0
227	20231102	161300	130217525	2730	2730	2730	2730	0
228	20231102	161200	130217525	2730	2730	2730	2730	0
229	20231102	161100	130217525	2730	2730	2730	2730	0
230	20231102	161000	130217525	2730	2730	2730	2730	0
231	20231102	160900	130217525	2730	2730	2730	2730	0
232	20231102	160800	130217525	2730	2730	2730	2730	0
233	20231102	160700	130217525	2730	2730	2730	2730	0
234	20231102	160600	130217525	2730	2730	2730	2730	0
235	20231102	160500	130217525	2730	2730	2730	2730	0
236	20231102	160400	130217525	2730	2730	2730	2730	0
237	20231102	160300	130217525	2730	2730	2730	2730	0
238	20231102	160200	130217525	2730	2730	2730	2730	0
239	20231102	160100	130217525	2730	2730	2730	2730	0
240	20231102	160000	130217525	2730	2730	2730	2730	0
241	20231102	155900	130217525	2730	2730	2730	2730	0
242	20231102	155800	130217525	2730	2730	2730	2730	190
243	20231102	155700	130217525	2730	2730	2730	2730	0
244	20231102	155600	130217525	2730	2730	2730	2730	0
245	20231102	155500	130217525	2730	2730	2730	2730	0
246	20231102	155400	130217525	2730	2730	2730	2730	0
247	20231102	155300	130217525	2730	2730	2730	2730	0
248	20231102	155200	130217525	2730	2730	2730	2730	0
249	20231102	155100	130217525	2730	2730	2730	2730	0
250	20231102	155000	130217525	2730	2730	2730	2730	0
251	20231102	154900	130217525	2730	2730	2730	2730	0
252	20231102	154800	130217525	2730	2730	2730	2730	0
253	20231102	154700	130217525	2730	2730	2730	2730	0
254	20231102	154600	130217525	2730	2730	2730	2730	0
255	20231102	154500	130217525	2730	2730	2730	2730	0
256	20231102	154400	130217525	2730	2730	2730	2730	0
257	20231102	154300	130217525	2730	2730	2730	2730	0
258	20231102	154200	130217525	2730	2730	2730	2730	0
259	20231102	154100	130217525	2730	2730	2730	2730	0
260	20231102	154000	130217525	2730	2730	2730	2730	0
261	20231102	153900	130217525	2730	2730	2730	2730	0
262	20231102	153800	130217525	2730	2730	2730	2730	0
263	20231102	153700	130217525	2730	2730	2730	2730	0
264	20231102	153600	130217525	2730	2730	2730	2730	0
265	20231102	153500	130217525	2730	2730	2730	2730	0
266	20231102	153400	130217525	2730	2730	2730	2730	0
267	20231102	153300	130217525	2730	2730	2730	2730	0
268	20231102	153200	130217525	2730	2730	2730	2730	0
269	20231102	153100	130217525	2730	2730	2730	2730	0
270	20231102	153000	130217525	2730	2730	2730	2730	190
271	20231102	152900	129698825	2730	2730	2730	2730	0
272	20231102	152800	129698825	2730	2730	2730	2730	0
273	20231102	152700	129698825	2730	2730	2730	2730	0
274	20231102	152600	129698825	2730	2730	2730	2730	0
275	20231102	152500	129698825	2730	2730	2730	2730	0
276	20231102	152400	129698825	2730	2730	2730	2730	0
277	20231102	152300	129698825	2730	2730	2730	2730	0
278	20231102	152200	129698825	2730	2730	2730	2730	0
279	20231102	152100	129698825	2730	2730	2730	2730	0
280	20231102	152000	129698825	2730	2730	2730	2730	0
281	20231102	151900	129698825	2730	2725	2730	2725	850
282	20231102	151800	127379845	2725	2685	2725	2685	6
283	20231102	151700	127363575	2680	2685	2685	2680	345
284	20231102	151600	126437260	2680	2680	2680	2680	2
285	20231102	151500	126431900	2680	2685	2685	2680	9
286	20231102	151400	126407740	2680	2685	2685	2680	30
287	20231102	151300	126327200	2680	2685	2685	2680	29
288	20231102	151200	126249345	2685	2685	2685	2680	527
289	20231102	151100	124834360	2675	2675	2675	2675	1
290	20231102	151000	124831685	2675	2675	2675	2675	2
291	20231102	150900	124826335	2670	2670	2670	2670	2
292	20231102	150800	124820995	2670	2670	2670	2670	2
293	20231102	150700	124815655	2670	2670	2670	2670	2
294	20231102	150600	124810315	2670	2670	2670	2670	1
295	20231102	150500	124807645	2670	2670	2670	2670	2
296	20231102	150400	124802305	2670	2670	2670	2670	2
297	20231102	150300	124796965	2670	2670	2670	2670	2
298	20231102	150200	124791625	2670	2670	2670	2670	1
299	20231102	150100	124788955	2670	2670	2670	2670	2
300	20231102	150000	124783615	2670	2670	2670	2670	2
301	20231102	145900	124778275	2670	2670	2670	2670	2
302	20231102	145800	124772935	2670	2670	2670	2670	2
303	20231102	145700	124767595	2670	2670	2670	2670	1
304	20231102	145600	124764925	2670	2670	2670	2670	2
305	20231102	145500	124759585	2670	2670	2670	2670	2
306	20231102	145400	124754245	2670	2670	2670	2670	2
307	20231102	145300	124748905	2670	2670	2670	2670	1
308	20231102	145200	124746235	2670	2670	2670	2670	2
309	20231102	145100	124740895	2670	2670	2670	2670	2
310	20231102	145000	124735555	2670	2670	2670	2670	2
311	20231102	144900	124730215	2670	2670	2670	2670	1
312	20231102	144800	124727545	2685	2670	2685	2670	3
313	20231102	144700	124719520	2670	2670	2670	2670	2
314	20231102	144600	124714180	2670	2670	2670	2670	2
315	20231102	144500	124708840	2670	2670	2670	2670	2
316	20231102	144400	124703500	2670	2670	2670	2670	1
317	20231102	144300	124700830	2670	2670	2670	2670	2
318	20231102	144200	124695490	2670	2670	2670	2670	2
319	20231102	144100	124690150	2670	2670	2670	2670	2
320	20231102	144000	124684810	2670	2670	2670	2670	1
321	20231102	143900	124682140	2670	2670	2670	2670	2
322	20231102	143800	124676800	2685	2670	2685	2670	3
323	20231102	143700	124668775	2670	2670	2670	2670	2
324	20231102	143600	124663435	2670	2670	2670	2670	2
325	20231102	143500	124658095	2670	2670	2670	2670	1
326	20231102	143400	124655425	2670	2670	2670	2670	2
327	20231102	143300	124650085	2670	2670	2670	2670	2
328	20231102	143200	124644745	2670	2670	2670	2670	2
329	20231102	143100	124639405	2670	2670	2670	2670	1
330	20231102	143000	124636735	2670	2670	2670	2670	2
331	20231102	142900	124631395	2670	2670	2670	2670	2
332	20231102	142800	124626055	2670	2670	2670	2670	2
333	20231102	142700	124620715	2670	2670	2670	2670	2
334	20231102	142600	124615375	2670	2670	2670	2670	1
335	20231102	142500	124612705	2670	2670	2670	2670	2
336	20231102	142400	124607365	2670	2670	2670	2670	2
337	20231102	142300	124602025	2670	2670	2670	2670	2
338	20231102	142200	124596685	2670	2670	2670	2670	1
339	20231102	142100	124594015	2670	2670	2670	2670	2
340	20231102	142000	124588675	2670	2670	2670	2670	2
341	20231102	141900	124583335	2670	2670	2670	2670	2
342	20231102	141800	124577995	2670	2670	2670	2670	1
343	20231102	141700	124575325	2670	2670	2670	2670	2
344	20231102	141600	124569985	2670	2670	2670	2670	2
345	20231102	141500	124564645	2670	2670	2670	2670	2
346	20231102	141400	124559305	2670	2670	2670	2670	2
347	20231102	141300	124553965	2670	2670	2670	2670	1
348	20231102	141200	124551295	2670	2670	2670	2670	2
349	20231102	141100	124545955	2670	2670	2670	2670	2
350	20231102	141000	124540615	2670	2670	2670	2670	2
351	20231102	140900	124535275	2670	2670	2670	2670	1
352	20231102	140800	124532605	2670	2670	2670	2670	2
353	20231102	140700	124527265	2670	2670	2670	2670	2
354	20231102	140600	124521925	2670	2670	2670	2670	2
355	20231102	140500	124516585	2670	2670	2670	2670	2
356	20231102	140400	124511245	2670	2670	2670	2670	1
357	20231102	140300	124508575	2670	2670	2670	2670	2
358	20231102	140200	124503235	2675	2685	2685	2675	20
359	20231102	140100	124449555	2675	2675	2675	2675	2
360	20231102	140000	124444205	2675	2675	2675	2675	1
361	20231102	135900	124441530	2675	2675	2675	2670	302
362	20231102	135800	123635175	2670	2685	2685	2670	33
363	20231102	135700	123546595	2670	2670	2670	2670	2
364	20231102	135600	123541255	2670	2670	2670	2670	1
365	20231102	135500	123538585	2670	2670	2670	2670	2
366	20231102	135400	123533245	2670	2670	2670	2670	2
367	20231102	135300	123527905	2670	2670	2670	2670	2
368	20231102	135200	123522565	2670	2670	2670	2670	2
369	20231102	135100	123517225	2670	2670	2670	2670	1
370	20231102	135000	123514555	2670	2670	2670	2670	2
371	20231102	134900	123509215	2670	2670	2670	2670	2
372	20231102	134800	123503875	2670	2670	2670	2670	2
373	20231102	134700	123498535	2670	2670	2670	2670	1
374	20231102	134600	123495865	2670	2685	2685	2670	4
375	20231102	134500	123485155	2670	2670	2670	2670	2
376	20231102	134400	123479815	2670	2670	2670	2670	2
377	20231102	134300	123474475	2665	2665	2665	2665	2
378	20231102	134200	123469145	2665	2665	2665	2665	1
379	20231102	134100	123466480	2665	2665	2665	2665	2
380	20231102	134000	123461150	2665	2665	2665	2665	2
381	20231102	133900	123455820	2665	2665	2665	2665	2
382	20231102	133800	123450490	2665	2665	2665	2665	1
383	20231102	133700	123447825	2665	2665	2665	2665	2
384	20231102	133600	123442495	2665	2665	2665	2665	2
385	20231102	133500	123437165	2665	2665	2665	2665	2
386	20231102	133400	123431835	2665	2665	2665	2665	2
387	20231102	133300	123426505	2665	2665	2665	2665	1
388	20231102	133200	123423840	2665	2665	2665	2665	2
389	20231102	133100	123418510	2665	2665	2665	2665	2
390	20231102	133000	123413180	2665	2665	2665	2665	2
391	20231102	132900	123407850	2685	2665	2685	2660	34
392	20231102	132800	123316625	2665	2665	2665	2665	2
393	20231102	132700	123311295	2665	2665	2665	2665	2
394	20231102	132600	123305965	2665	2665	2665	2665	2
395	20231102	132500	123300635	2665	2665	2665	2665	1
396	20231102	132400	123297970	2665	2665	2665	2665	2
397	20231102	132300	123292640	2665	2665	2665	2665	2
398	20231102	132200	123287310	2665	2665	2665	2665	2
399	20231102	132100	123281980	2665	2665	2665	2665	2
400	20231102	132000	123276650	2665	2665	2665	2665	1
401	20231102	131900	123273985	2665	2665	2665	2665	2
402	20231102	131800	123268655	2665	2665	2665	2665	2
403	20231102	131700	123263325	2665	2665	2665	2665	2
404	20231102	131600	123257995	2665	2665	2665	2665	1
405	20231102	131500	123255330	2665	2665	2665	2665	2
406	20231102	131400	123250000	2665	2665	2665	2665	2
407	20231102	131300	123244670	2665	2665	2665	2665	2
408	20231102	131200	123239340	2665	2665	2665	2665	2
409	20231102	131100	123234010	2665	2665	2665	2665	1
410	20231102	131000	123231345	2665	2665	2665	2665	2
411	20231102	130900	123226015	2665	2665	2665	2665	2
412	20231102	130800	123220685	2665	2665	2665	2665	102
413	20231102	130700	122948855	2665	2665	2665	2665	1
414	20231102	130600	122946190	2665	2665	2665	2665	2
415	20231102	130500	122940860	2665	2665	2665	2665	2
416	20231102	130400	122935530	2665	2665	2665	2665	2
417	20231102	130300	122930200	2665	2665	2665	2665	1
418	20231102	130200	122927535	2665	2665	2665	2665	2
419	20231102	130100	122922205	2665	2680	2680	2665	32
420	20231102	130000	122836475	2680	2680	2680	2680	2
421	20231102	125900	122831115	2680	2680	2680	2680	2
422	20231102	125800	122825755	2680	2680	2680	2680	1
423	20231102	125700	122823075	2680	2680	2680	2680	2
424	20231102	125600	122817715	2680	2680	2680	2680	2
425	20231102	125500	122812355	2680	2680	2680	2680	2
426	20231102	125400	122806995	2680	2685	2685	2680	986
427	20231102	125300	120159590	2685	2685	2685	2685	2
428	20231102	125200	120154220	2685	2685	2685	2685	2
429	20231102	125100	120148850	2685	2685	2685	2685	2
430	20231102	125000	120143480	2685	2685	2685	2685	2
431	20231102	124900	120138110	2685	2685	2685	2685	1
432	20231102	124800	120135425	2685	2685	2685	2685	2
433	20231102	124700	120130055	2685	2685	2685	2685	2
434	20231102	124600	120124685	2685	2685	2685	2685	82
435	20231102	124500	119904515	2685	2690	2690	2685	1113
436	20231102	124400	116914455	2690	2690	2690	2690	155
437	20231102	124300	116497505	2690	2690	2690	2690	2
438	20231102	124200	116492125	2690	2690	2690	2690	2
439	20231102	124100	116486745	2690	2690	2690	2690	2
440	20231102	124000	116481365	2690	2690	2690	2690	2
441	20231102	123900	116475985	2690	2690	2690	2690	2
442	20231102	123800	116470605	2690	2690	2690	2690	2
443	20231102	123700	116465225	2690	2690	2690	2690	2
444	20231102	123600	116459845	2690	2690	2690	2690	1
445	20231102	123500	116457155	2690	2690	2690	2690	2
446	20231102	123400	116451775	2690	2690	2690	2690	2
447	20231102	123300	116446395	2690	2690	2690	2690	2
448	20231102	123200	116441015	2690	2690	2690	2690	1
449	20231102	123100	116438325	2690	2690	2690	2690	2
450	20231102	123000	116432945	2690	2690	2690	2690	2
451	20231102	122900	116427565	2690	2690	2690	2690	2
452	20231102	122800	116422185	2690	2690	2690	2690	2
453	20231102	122700	116416805	2690	2690	2690	2690	1
454	20231102	122600	116414115	2690	2690	2690	2690	2
455	20231102	122500	116408735	2690	2690	2690	2690	2
456	20231102	122400	116403355	2695	2695	2695	2695	2
457	20231102	122300	116397965	2695	2695	2695	2695	1
458	20231102	122200	116395270	2695	2695	2695	2695	2
459	20231102	122100	116389880	2695	2695	2695	2695	2
460	20231102	122000	116384490	2695	2695	2695	2695	2
461	20231102	121900	116379100	2695	2695	2695	2695	2
462	20231102	121800	116373710	2695	2695	2695	2695	1
463	20231102	121700	116371015	2695	2695	2695	2695	2
464	20231102	121600	116365625	2695	2720	2720	2695	4
465	20231102	121500	116354795	2695	2695	2695	2695	2
466	20231102	121400	116349405	2690	2690	2690	2690	1
467	20231102	121300	116346715	2690	2690	2690	2690	2
468	20231102	121200	116341335	2690	2690	2690	2690	2
469	20231102	121100	116335955	2690	2690	2690	2690	2
470	20231102	121000	116330575	2690	2690	2690	2690	2
471	20231102	120900	116325195	2690	2690	2690	2690	3
472	20231102	120800	116317125	2690	2690	2690	2690	2
473	20231102	120700	116311745	2690	2690	2690	2690	2
474	20231102	120600	116306365	2690	2690	2690	2690	2
475	20231102	120500	116300985	2690	2690	2690	2690	1
476	20231102	120400	116298295	2690	2690	2690	2690	2
477	20231102	120300	116292915	2690	2690	2690	2690	2
478	20231102	120200	116287535	2690	2690	2690	2690	2
479	20231102	120100	116282155	2690	2690	2690	2690	1
480	20231102	120000	116279465	2690	2690	2690	2690	2
481	20231102	115900	116274085	2690	2690	2690	2690	2
482	20231102	115800	116268705	2690	2690	2690	2690	2
483	20231102	115700	116263325	2690	2690	2690	2690	2
484	20231102	115600	116257945	2690	2695	2695	2690	2
485	20231102	115500	116252560	2690	2690	2690	2690	2
486	20231102	115400	116247180	2690	2695	2695	2690	276
487	20231102	115300	115503370	2695	2695	2695	2695	2
488	20231102	115200	115497980	2695	2695	2695	2695	1
489	20231102	115100	115495285	2695	2695	2695	2695	2
490	20231102	115000	115489895	2695	2695	2695	2695	2
491	20231102	114900	115484505	2695	2695	2695	2695	2
492	20231102	114800	115479115	2695	2695	2695	2695	2
493	20231102	114700	115473725	2695	2695	2695	2695	1
494	20231102	114600	115471030	2685	2685	2685	2685	2
495	20231102	114500	115465660	2685	2685	2725	2685	815
496	20231102	114400	113250675	2680	2680	2680	2680	2
497	20231102	114300	113245315	2680	2680	2680	2680	1
498	20231102	114200	113242635	2680	2680	2680	2680	2
499	20231102	114100	113237275	2680	2680	2680	2680	2
500	20231102	114000	113231915	2680	2685	2685	2680	103
501	20231102	113900	112955870	2680	2680	2680	2680	1
502	20231102	113800	112953190	2680	2680	2680	2680	2
503	20231102	113700	112947830	2680	2680	2680	2680	2
504	20231102	113600	112942470	2680	2695	2695	2680	82
505	20231102	113500	112721510	2680	2680	2680	2680	2
506	20231102	113400	112716150	2680	2680	2680	2680	1
507	20231102	113300	112713470	2680	2680	2680	2680	2
508	20231102	113200	112708110	2680	2680	2680	2680	2
509	20231102	113100	112702750	2680	2680	2680	2680	2
510	20231102	113000	112697390	2680	2680	2680	2680	1
511	20231102	112900	112694710	2680	2680	2680	2680	2
512	20231102	112800	112689350	2680	2680	2680	2680	2
513	20231102	112700	112683990	2680	2680	2680	2680	2
514	20231102	112600	112678630	2680	2680	2680	2680	2
515	20231102	112500	112673270	2680	2680	2680	2680	1
516	20231102	112400	112670590	2680	2680	2680	2680	2
517	20231102	112300	112665230	2680	2680	2680	2680	2
518	20231102	112200	112659870	2680	2680	2680	2680	49
519	20231102	112100	112528550	2680	2680	2680	2680	1
520	20231102	112000	112525870	2680	2680	2680	2680	2
521	20231102	111900	112520510	2680	2680	2680	2680	2
522	20231102	111800	112515150	2680	2680	2680	2680	2
523	20231102	111700	112509790	2680	2680	2680	2680	2
524	20231102	111600	112504430	2680	2680	2680	2680	1
525	20231102	111500	112501750	2680	2680	2680	2680	2
526	20231102	111400	112496390	2680	2680	2680	2680	2
527	20231102	111300	112491030	2680	2680	2680	2680	2
528	20231102	111200	112485670	2680	2680	2680	2680	1
529	20231102	111100	112482990	2685	2685	2685	2685	2
530	20231102	111000	112477620	2685	2685	2685	2685	2
531	20231102	110900	112472250	2685	2685	2685	2685	2
532	20231102	110800	112466880	2685	2685	2685	2685	1
533	20231102	110700	112464195	2675	2675	2675	2675	2
534	20231102	110600	112458845	2675	2675	2675	2675	2
535	20231102	110500	112453495	2670	2685	2695	2670	744
536	20231102	110400	110449190	2665	2665	2665	2665	2
537	20231102	110300	110443860	2665	2665	2665	2665	1
538	20231102	110200	110441195	2665	2665	2665	2665	2
539	20231102	110100	110435865	2665	2665	2665	2665	2
540	20231102	110000	110430535	2665	2665	2665	2665	2
541	20231102	105900	110425205	2665	2665	2665	2665	1
542	20231102	105800	110422540	2665	2665	2665	2665	2
543	20231102	105700	110417210	2665	2665	2665	2665	2
544	20231102	105600	110411880	2665	2665	2665	2665	2
545	20231102	105500	110406550	2685	2665	2685	2665	5
546	20231102	105400	110393165	2665	2665	2665	2665	1
547	20231102	105300	110390500	2665	2665	2665	2665	2
548	20231102	105200	110385170	2665	2685	2685	2665	4
549	20231102	105100	110374470	2665	2665	2665	2665	2
550	20231102	105000	110369140	2665	2665	2665	2665	1
551	20231102	104900	110366475	2665	2665	2665	2665	2
552	20231102	104800	110361145	2665	2685	2685	2665	4
553	20231102	104700	110350445	2665	2665	2665	2665	3
554	20231102	104600	110342450	2665	2665	2665	2665	1
555	20231102	104500	110339785	2665	2665	2665	2665	2
556	20231102	104400	110334455	2660	2660	2660	2660	2
557	20231102	104300	110329135	2660	2660	2660	2660	2
558	20231102	104200	110323815	2660	2660	2660	2660	2
559	20231102	104100	110318495	2660	2660	2660	2660	1
560	20231102	104000	110315835	2660	2690	2690	2660	4
561	20231102	103900	110305135	2660	2660	2660	2660	2
562	20231102	103800	110299815	2660	2660	2660	2660	2
563	20231102	103700	110294495	2660	2660	2660	2660	1
564	20231102	103600	110291835	2660	2690	2690	2660	5
565	20231102	103500	110278445	2660	2660	2660	2660	2
566	20231102	103400	110273125	2660	2660	2660	2660	2
567	20231102	103300	110267805	2690	2690	2690	2660	6
568	20231102	103200	110251725	2660	2690	2690	2660	2804
569	20231102	103100	102758380	2690	2690	2690	2690	2
570	20231102	103000	102753000	2690	2690	2690	2690	2
571	20231102	102900	102747620	2690	2690	2690	2690	2
572	20231102	102800	102742240	2690	2690	2690	2690	1
573	20231102	102700	102739550	2690	2690	2690	2690	2
574	20231102	102600	102734170	2690	2690	2690	2690	2
575	20231102	102500	102728790	2690	2690	2690	2690	2
576	20231102	102400	102723410	2690	2690	2690	2690	2
577	20231102	102300	102718030	2690	2690	2690	2690	1
578	20231102	102200	102715340	2705	2700	2705	2690	51
579	20231102	102100	102577515	2690	2690	2690	2690	2
580	20231102	102000	102572135	2690	2690	2690	2690	2
581	20231102	101900	102566755	2690	2690	2690	2690	1
582	20231102	101800	102564065	2690	2690	2690	2690	2
583	20231102	101700	102558685	2690	2690	2690	2690	2
584	20231102	101600	102553305	2690	2690	2690	2690	2
585	20231102	101500	102547925	2690	2690	2690	2690	1
586	20231102	101400	102545235	2690	2690	2690	2690	2
587	20231102	101300	102539855	2690	2690	2690	2690	2
588	20231102	101200	102534475	2680	2680	2680	2680	2
589	20231102	101100	102529115	2680	2680	2680	2680	2
590	20231102	101000	102523755	2680	2705	2705	2680	2
591	20231102	100900	102518370	2680	2680	2680	2680	2
592	20231102	100800	102513010	2680	2680	2680	2680	2
593	20231102	100700	102507650	2680	2680	2680	2680	2
594	20231102	100600	102502290	2680	2680	2680	2680	18
595	20231102	100500	102454050	2680	2680	2680	2680	2
596	20231102	100400	102448690	2680	2680	2680	2680	2
597	20231102	100300	102443330	2700	2680	2700	2680	11
598	20231102	100200	102413670	2680	2700	2700	2680	34
599	20231102	100100	102321910	2680	2680	2680	2680	1
600	20231102	100000	102319230	2675	2675	2675	2675	2
601	20231102	095900	102313880	2675	2675	2675	2675	2
602	20231102	095800	102308530	2675	2675	2675	2675	2
603	20231102	095700	102303180	2670	2670	2670	2670	1
604	20231102	095600	102300510	2670	2700	2725	2670	370
605	20231102	095500	101299265	2670	2670	2670	2670	2
606	20231102	095400	101293925	2670	2670	2670	2670	2
607	20231102	095300	101288585	2670	2670	2670	2670	1
608	20231102	095200	101285915	2670	2700	2700	2670	3
609	20231102	095100	101277875	2675	2645	2675	2645	35257
610	20231102	095000	7844640	2635	2635	2635	2635	0
611	20231102	094900	7844640	2635	2640	2640	2635	223
612	20231102	094800	7257005	2640	2640	2640	2640	0
613	20231102	094700	7257005	2640	2640	2640	2640	0
614	20231102	094600	7257005	2640	2640	2640	2640	0
615	20231102	094500	7257005	2640	2640	2640	2640	1
616	20231102	094400	7254365	2645	2645	2645	2645	1
617	20231102	094300	7251720	2650	2650	2650	2650	0
618	20231102	094200	7251720	2650	2650	2650	2650	0
619	20231102	094100	7251720	2650	2650	2650	2650	0
620	20231102	094000	7251720	2650	2650	2650	2650	0
621	20231102	093900	7251720	2650	2650	2650	2650	111
622	20231102	093800	6957570	2650	2650	2650	2650	0
623	20231102	093700	6957570	2650	2650	2650	2650	0
624	20231102	093600	6957570	2650	2650	2650	2650	0
625	20231102	093500	6957570	2650	2650	2650	2650	0
626	20231102	093400	6957570	2650	2650	2650	2650	0
627	20231102	093300	6957570	2650	2650	2650	2650	0
628	20231102	093200	6957570	2650	2650	2650	2650	0
629	20231102	093100	6957570	2650	2650	2650	2650	0
630	20231102	093000	6957570	2650	2650	2650	2650	0
631	20231102	092900	6957570	2650	2650	2650	2650	0
632	20231102	092800	6957570	2650	2650	2650	2650	50
633	20231102	092700	6825070	2650	2650	2650	2650	0
634	20231102	092600	6825070	2650	2650	2650	2650	0
635	20231102	092500	6825070	2650	2650	2650	2650	0
636	20231102	092400	6825070	2650	2650	2650	2650	0
637	20231102	092300	6825070	2650	2650	2650	2650	0
638	20231102	092200	6825070	2650	2645	2650	2645	100
639	20231102	092100	6560230	2650	2650	2650	2650	0
640	20231102	092000	6560230	2650	2645	2650	2645	680
641	20231102	091900	4758840	2645	2645	2645	2645	0
642	20231102	091800	4758840	2645	2645	2645	2645	0
643	20231102	091700	4758840	2645	2645	2645	2645	0
644	20231102	091600	4758840	2645	2645	2645	2645	0
645	20231102	091500	4758840	2645	2645	2645	2645	0
646	20231102	091400	4758840	2645	2645	2645	2645	2
647	20231102	091300	4753550	2645	2645	2645	2645	2
648	20231102	091200	4748260	2650	2650	2650	2650	0
649	20231102	091100	4748260	2650	2650	2650	2650	0
650	20231102	091000	4748260	2650	2650	2650	2650	0
651	20231102	090900	4748260	2650	2650	2650	2650	0
652	20231102	090800	4748260	2650	2650	2650	2650	0
653	20231102	090700	4748260	2650	2650	2650	2650	0
654	20231102	090600	4748260	2650	2650	2650	2650	0
655	20231102	090500	4748260	2650	2650	2650	2650	0
656	20231102	090400	4748260	2650	2650	2650	2650	0
657	20231102	090300	4748260	2650	2650	2650	2650	480
658	20231102	090200	3476260	2650	2635	2650	2635	700
659	20231102	090100	1625445	2635	2625	2635	2625	65
660	20231102	090000	1454190	2625	2605	2625	2605	558