KissMeData/405640/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212200	52195795	2295	2285	2295	2285	11
3	20231102	212100	52195795	2295	2295	2295	2295	0
4	20231102	212000	52195795	2295	2295	2295	2295	0
5	20231102	211900	52195795	2295	2295	2295	2295	0
6	20231102	211800	52195795	2295	2295	2295	2295	0
7	20231102	211700	52195795	2295	2295	2295	2295	0
8	20231102	211600	52195795	2295	2295	2295	2295	0
9	20231102	211500	52195795	2295	2295	2295	2295	0
10	20231102	211400	52195795	2295	2295	2295	2295	0
11	20231102	211300	52195795	2295	2295	2295	2295	0
12	20231102	211200	52195795	2295	2295	2295	2295	0
13	20231102	211100	52195795	2295	2295	2295	2295	0
14	20231102	211000	52195795	2295	2295	2295	2295	0
15	20231102	210900	52195795	2295	2295	2295	2295	0
16	20231102	210800	52195795	2295	2295	2295	2295	0
17	20231102	210700	52195795	2295	2295	2295	2295	0
18	20231102	210600	52195795	2295	2295	2295	2295	0
19	20231102	210500	52195795	2295	2295	2295	2295	0
20	20231102	210400	52195795	2295	2295	2295	2295	0
21	20231102	210300	52195795	2295	2295	2295	2295	0
22	20231102	210200	52195795	2295	2295	2295	2295	0
23	20231102	210100	52195795	2295	2295	2295	2295	0
24	20231102	210000	52195795	2295	2295	2295	2295	0
25	20231102	205900	52195795	2295	2295	2295	2295	0
26	20231102	205800	52195795	2295	2295	2295	2295	0
27	20231102	205700	52195795	2295	2295	2295	2295	0
28	20231102	205600	52195795	2295	2295	2295	2295	0
29	20231102	205500	52195795	2295	2295	2295	2295	0
30	20231102	205400	52195795	2295	2295	2295	2295	0
31	20231102	205300	52195795	2295	2295	2295	2295	0
32	20231102	205200	52195795	2295	2285	2295	2285	11
33	20231102	205100	52195795	2295	2295	2295	2295	0
34	20231102	205000	52195795	2295	2295	2295	2295	0
35	20231102	204900	52195795	2295	2295	2295	2295	0
36	20231102	204800	52195795	2295	2295	2295	2295	0
37	20231102	204700	52195795	2295	2295	2295	2295	0
38	20231102	204600	52195795	2295	2295	2295	2295	0
39	20231102	204500	52195795	2295	2295	2295	2295	0
40	20231102	204400	52195795	2295	2295	2295	2295	0
41	20231102	204300	52195795	2295	2295	2295	2295	0
42	20231102	204200	52195795	2295	2295	2295	2295	0
43	20231102	204100	52195795	2295	2295	2295	2295	0
44	20231102	204000	52195795	2295	2295	2295	2295	0
45	20231102	203900	52195795	2295	2295	2295	2295	0
46	20231102	203800	52195795	2295	2295	2295	2295	0
47	20231102	203700	52195795	2295	2295	2295	2295	0
48	20231102	203600	52195795	2295	2295	2295	2295	0
49	20231102	203500	52195795	2295	2295	2295	2295	0
50	20231102	203400	52195795	2295	2295	2295	2295	0
51	20231102	203300	52195795	2295	2295	2295	2295	0
52	20231102	203200	52195795	2295	2295	2295	2295	0
53	20231102	203100	52195795	2295	2295	2295	2295	0
54	20231102	203000	52195795	2295	2295	2295	2295	0
55	20231102	202900	52195795	2295	2295	2295	2295	0
56	20231102	202800	52195795	2295	2295	2295	2295	0
57	20231102	202700	52195795	2295	2295	2295	2295	0
58	20231102	202600	52195795	2295	2295	2295	2295	0
59	20231102	202500	52195795	2295	2295	2295	2295	0
60	20231102	202400	52195795	2295	2295	2295	2295	0
61	20231102	202300	52195795	2295	2295	2295	2295	0
62	20231102	202200	52195795	2295	2285	2295	2285	11
63	20231102	202100	52195795	2295	2295	2295	2295	0
64	20231102	202000	52195795	2295	2295	2295	2295	0
65	20231102	201900	52195795	2295	2295	2295	2295	0
66	20231102	201800	52195795	2295	2295	2295	2295	0
67	20231102	201700	52195795	2295	2295	2295	2295	0
68	20231102	201600	52195795	2295	2295	2295	2295	0
69	20231102	201500	52195795	2295	2295	2295	2295	0
70	20231102	201400	52195795	2295	2295	2295	2295	0
71	20231102	201300	52195795	2295	2295	2295	2295	0
72	20231102	201200	52195795	2295	2295	2295	2295	0
73	20231102	201100	52195795	2295	2295	2295	2295	0
74	20231102	201000	52195795	2295	2295	2295	2295	0
75	20231102	200900	52195795	2295	2295	2295	2295	0
76	20231102	200800	52195795	2295	2295	2295	2295	0
77	20231102	200700	52195795	2295	2295	2295	2295	0
78	20231102	200600	52195795	2295	2295	2295	2295	0
79	20231102	200500	52195795	2295	2295	2295	2295	0
80	20231102	200400	52195795	2295	2295	2295	2295	0
81	20231102	200300	52195795	2295	2295	2295	2295	0
82	20231102	200200	52195795	2295	2295	2295	2295	0
83	20231102	200100	52195795	2295	2295	2295	2295	0
84	20231102	200000	52195795	2295	2295	2295	2295	0
85	20231102	195900	52195795	2295	2295	2295	2295	0
86	20231102	195800	52195795	2295	2295	2295	2295	0
87	20231102	195700	52195795	2295	2295	2295	2295	0
88	20231102	195600	52195795	2295	2295	2295	2295	0
89	20231102	195500	52195795	2295	2295	2295	2295	0
90	20231102	195400	52195795	2295	2295	2295	2295	0
91	20231102	195300	52195795	2295	2295	2295	2295	0
92	20231102	195200	52195795	2295	2285	2295	2285	11
93	20231102	195100	52195795	2295	2295	2295	2295	0
94	20231102	195000	52195795	2295	2295	2295	2295	0
95	20231102	194900	52195795	2295	2295	2295	2295	0
96	20231102	194800	52195795	2295	2295	2295	2295	0
97	20231102	194700	52195795	2295	2295	2295	2295	0
98	20231102	194600	52195795	2295	2295	2295	2295	0
99	20231102	194500	52195795	2295	2295	2295	2295	0
100	20231102	194400	52195795	2295	2295	2295	2295	0
101	20231102	194300	52195795	2295	2295	2295	2295	0
102	20231102	194200	52195795	2295	2295	2295	2295	0
103	20231102	194100	52195795	2295	2295	2295	2295	0
104	20231102	194000	52195795	2295	2295	2295	2295	0
105	20231102	193900	52195795	2295	2295	2295	2295	0
106	20231102	193800	52195795	2295	2295	2295	2295	0
107	20231102	193700	52195795	2295	2295	2295	2295	0
108	20231102	193600	52195795	2295	2295	2295	2295	0
109	20231102	193500	52195795	2295	2295	2295	2295	0
110	20231102	193400	52195795	2295	2295	2295	2295	0
111	20231102	193300	52195795	2295	2295	2295	2295	0
112	20231102	193200	52195795	2295	2295	2295	2295	0
113	20231102	193100	52195795	2295	2295	2295	2295	0
114	20231102	193000	52195795	2295	2295	2295	2295	0
115	20231102	192900	52195795	2295	2295	2295	2295	0
116	20231102	192800	52195795	2295	2295	2295	2295	0
117	20231102	192700	52195795	2295	2295	2295	2295	0
118	20231102	192600	52195795	2295	2295	2295	2295	0
119	20231102	192500	52195795	2295	2295	2295	2295	0
120	20231102	192400	52195795	2295	2295	2295	2295	0
121	20231102	192300	52195795	2295	2295	2295	2295	0
122	20231102	192200	52195795	2295	2285	2295	2285	11
123	20231102	192100	52195795	2295	2295	2295	2295	0
124	20231102	192000	52195795	2295	2295	2295	2295	0
125	20231102	191900	52195795	2295	2295	2295	2295	0
126	20231102	191800	52195795	2295	2295	2295	2295	0
127	20231102	191700	52195795	2295	2295	2295	2295	0
128	20231102	191600	52195795	2295	2295	2295	2295	0
129	20231102	191500	52195795	2295	2295	2295	2295	0
130	20231102	191400	52195795	2295	2295	2295	2295	0
131	20231102	191300	52195795	2295	2295	2295	2295	0
132	20231102	191200	52195795	2295	2295	2295	2295	0
133	20231102	191100	52195795	2295	2295	2295	2295	0
134	20231102	191000	52195795	2295	2295	2295	2295	0
135	20231102	190900	52195795	2295	2295	2295	2295	0
136	20231102	190800	52195795	2295	2295	2295	2295	0
137	20231102	190700	52195795	2295	2295	2295	2295	0
138	20231102	190600	52195795	2295	2295	2295	2295	0
139	20231102	190500	52195795	2295	2295	2295	2295	0
140	20231102	190400	52195795	2295	2295	2295	2295	0
141	20231102	190300	52195795	2295	2295	2295	2295	0
142	20231102	190200	52195795	2295	2295	2295	2295	0
143	20231102	190100	52195795	2295	2295	2295	2295	0
144	20231102	190000	52195795	2295	2295	2295	2295	0
145	20231102	185900	52195795	2295	2295	2295	2295	0
146	20231102	185800	52195795	2295	2295	2295	2295	0
147	20231102	185700	52195795	2295	2295	2295	2295	0
148	20231102	185600	52195795	2295	2295	2295	2295	0
149	20231102	185500	52195795	2295	2295	2295	2295	0
150	20231102	185400	52195795	2295	2295	2295	2295	0
151	20231102	185300	52195795	2295	2295	2295	2295	0
152	20231102	185200	52195795	2295	2285	2295	2285	11
153	20231102	185100	52195795	2295	2295	2295	2295	0
154	20231102	185000	52195795	2295	2295	2295	2295	0
155	20231102	184900	52195795	2295	2295	2295	2295	0
156	20231102	184800	52195795	2295	2295	2295	2295	0
157	20231102	184700	52195795	2295	2295	2295	2295	0
158	20231102	184600	52195795	2295	2295	2295	2295	0
159	20231102	184500	52195795	2295	2295	2295	2295	0
160	20231102	184400	52195795	2295	2295	2295	2295	0
161	20231102	184300	52195795	2295	2295	2295	2295	0
162	20231102	184200	52195795	2295	2295	2295	2295	0
163	20231102	184100	52195795	2295	2295	2295	2295	0
164	20231102	184000	52195795	2295	2295	2295	2295	0
165	20231102	183900	52195795	2295	2295	2295	2295	0
166	20231102	183800	52195795	2295	2295	2295	2295	0
167	20231102	183700	52195795	2295	2295	2295	2295	0
168	20231102	183600	52195795	2295	2295	2295	2295	0
169	20231102	183500	52195795	2295	2295	2295	2295	0
170	20231102	183400	52195795	2295	2295	2295	2295	0
171	20231102	183300	52195795	2295	2295	2295	2295	0
172	20231102	183200	52195795	2295	2295	2295	2295	0
173	20231102	183100	52195795	2295	2295	2295	2295	0
174	20231102	183000	52195795	2295	2295	2295	2295	0
175	20231102	182900	52195795	2295	2295	2295	2295	0
176	20231102	182800	52195795	2295	2295	2295	2295	0
177	20231102	182700	52195795	2295	2295	2295	2295	0
178	20231102	182600	52195795	2295	2295	2295	2295	0
179	20231102	182500	52195795	2295	2295	2295	2295	0
180	20231102	182400	52195795	2295	2295	2295	2295	0
181	20231102	182300	52195795	2295	2295	2295	2295	0
182	20231102	182200	52195795	2295	2285	2295	2285	11
183	20231102	182100	52195795	2295	2295	2295	2295	0
184	20231102	182000	52195795	2295	2295	2295	2295	0
185	20231102	181900	52195795	2295	2295	2295	2295	0
186	20231102	181800	52195795	2295	2295	2295	2295	0
187	20231102	181700	52195795	2295	2295	2295	2295	0
188	20231102	181600	52195795	2295	2295	2295	2295	0
189	20231102	181500	52195795	2295	2295	2295	2295	0
190	20231102	181400	52195795	2295	2295	2295	2295	0
191	20231102	181300	52195795	2295	2295	2295	2295	0
192	20231102	181200	52195795	2295	2295	2295	2295	0
193	20231102	181100	52195795	2295	2295	2295	2295	0
194	20231102	181000	52195795	2295	2295	2295	2295	0
195	20231102	180900	52195795	2295	2295	2295	2295	0
196	20231102	180800	52195795	2295	2295	2295	2295	0
197	20231102	180700	52195795	2295	2295	2295	2295	0
198	20231102	180600	52195795	2295	2295	2295	2295	0
199	20231102	180500	52195795	2295	2295	2295	2295	0
200	20231102	180400	52195795	2295	2295	2295	2295	0
201	20231102	180300	52195795	2295	2295	2295	2295	0
202	20231102	180200	52195795	2295	2295	2295	2295	0
203	20231102	180100	52195795	2295	2295	2295	2295	0
204	20231102	180000	52195795	2295	2295	2295	2295	0
205	20231102	175900	52195795	2295	2295	2295	2295	0
206	20231102	175800	52195795	2295	2295	2295	2295	0
207	20231102	175700	52195795	2295	2295	2295	2295	0
208	20231102	175600	52195795	2295	2295	2295	2295	0
209	20231102	175500	52195795	2295	2295	2295	2295	0
210	20231102	175400	52195795	2295	2295	2295	2295	0
211	20231102	175300	52195795	2295	2295	2295	2295	0
212	20231102	175200	52195795	2295	2285	2295	2285	11
213	20231102	175100	52195795	2295	2295	2295	2295	0
214	20231102	175000	52195795	2295	2295	2295	2295	0
215	20231102	174900	52195795	2295	2295	2295	2295	0
216	20231102	174800	52195795	2295	2295	2295	2295	0
217	20231102	174700	52195795	2295	2295	2295	2295	0
218	20231102	174600	52195795	2295	2295	2295	2295	0
219	20231102	174500	52195795	2295	2295	2295	2295	0
220	20231102	174400	52195795	2295	2295	2295	2295	0
221	20231102	174300	52195795	2295	2295	2295	2295	0
222	20231102	174200	52195795	2295	2295	2295	2295	0
223	20231102	174100	52195795	2295	2295	2295	2295	0
224	20231102	174000	52195795	2295	2295	2295	2295	0
225	20231102	173900	52195795	2295	2295	2295	2295	0
226	20231102	173800	52195795	2295	2295	2295	2295	0
227	20231102	173700	52195795	2295	2295	2295	2295	0
228	20231102	173600	52195795	2295	2295	2295	2295	0
229	20231102	173500	52195795	2295	2295	2295	2295	0
230	20231102	173400	52195795	2295	2295	2295	2295	0
231	20231102	173300	52195795	2295	2295	2295	2295	0
232	20231102	173200	52195795	2295	2295	2295	2295	0
233	20231102	173100	52195795	2295	2295	2295	2295	0
234	20231102	173000	52195795	2295	2295	2295	2295	0
235	20231102	172900	52195795	2295	2295	2295	2295	0
236	20231102	172800	52195795	2295	2295	2295	2295	0
237	20231102	172700	52195795	2295	2295	2295	2295	0
238	20231102	172600	52195795	2295	2295	2295	2295	0
239	20231102	172500	52195795	2295	2295	2295	2295	0
240	20231102	172400	52195795	2295	2295	2295	2295	0
241	20231102	172300	52195795	2295	2295	2295	2295	0
242	20231102	172200	52195795	2295	2285	2295	2285	11
243	20231102	172100	52195795	2295	2295	2295	2295	0
244	20231102	172000	52195795	2295	2295	2295	2295	0
245	20231102	171900	52195795	2295	2295	2295	2295	0
246	20231102	171800	52195795	2295	2295	2295	2295	0
247	20231102	171700	52195795	2295	2295	2295	2295	0
248	20231102	171600	52195795	2295	2295	2295	2295	0
249	20231102	171500	52195795	2295	2295	2295	2295	0
250	20231102	171400	52195795	2295	2295	2295	2295	0
251	20231102	171300	52195795	2295	2295	2295	2295	0
252	20231102	171200	52195795	2295	2295	2295	2295	0
253	20231102	171100	52195795	2295	2295	2295	2295	0
254	20231102	171000	52195795	2295	2295	2295	2295	0
255	20231102	170900	52195795	2295	2295	2295	2295	0
256	20231102	170800	52195795	2295	2295	2295	2295	0
257	20231102	170700	52195795	2295	2295	2295	2295	0
258	20231102	170600	52195795	2295	2295	2295	2295	0
259	20231102	170500	52195795	2295	2295	2295	2295	0
260	20231102	170400	52195795	2295	2295	2295	2295	0
261	20231102	170300	52195795	2295	2295	2295	2295	0
262	20231102	170200	52195795	2295	2295	2295	2295	0
263	20231102	170100	52195795	2295	2295	2295	2295	0
264	20231102	170000	52195795	2295	2295	2295	2295	0
265	20231102	165900	52195795	2295	2295	2295	2295	0
266	20231102	165800	52195795	2295	2295	2295	2295	0
267	20231102	165700	52195795	2295	2295	2295	2295	0
268	20231102	165600	52195795	2295	2295	2295	2295	0
269	20231102	165500	52195795	2295	2295	2295	2295	0
270	20231102	165400	52195795	2295	2295	2295	2295	0
271	20231102	165300	52195795	2295	2295	2295	2295	0
272	20231102	165200	52195795	2295	2285	2295	2285	11
273	20231102	165100	52195795	2295	2295	2295	2295	0
274	20231102	165000	52195795	2295	2295	2295	2295	0
275	20231102	164900	52195795	2295	2295	2295	2295	0
276	20231102	164800	52195795	2295	2295	2295	2295	0
277	20231102	164700	52195795	2295	2295	2295	2295	0
278	20231102	164600	52195795	2295	2295	2295	2295	0
279	20231102	164500	52195795	2295	2295	2295	2295	0
280	20231102	164400	52195795	2295	2295	2295	2295	0
281	20231102	164300	52195795	2295	2295	2295	2295	0
282	20231102	164200	52195795	2295	2295	2295	2295	0
283	20231102	164100	52195795	2295	2295	2295	2295	0
284	20231102	164000	52195795	2295	2295	2295	2295	0
285	20231102	163900	52195795	2295	2295	2295	2295	0
286	20231102	163800	52195795	2295	2295	2295	2295	0
287	20231102	163700	52195795	2295	2295	2295	2295	0
288	20231102	163600	52195795	2295	2295	2295	2295	0
289	20231102	163500	52195795	2295	2295	2295	2295	0
290	20231102	163400	52195795	2295	2295	2295	2295	0
291	20231102	163300	52195795	2295	2295	2295	2295	0
292	20231102	163200	52195795	2295	2295	2295	2295	0
293	20231102	163100	52195795	2295	2295	2295	2295	0
294	20231102	163000	52195795	2295	2295	2295	2295	0
295	20231102	162900	52195795	2295	2295	2295	2295	0
296	20231102	162800	52195795	2295	2295	2295	2295	0
297	20231102	162700	52195795	2295	2295	2295	2295	0
298	20231102	162600	52195795	2295	2295	2295	2295	0
299	20231102	162500	52195795	2295	2295	2295	2295	0
300	20231102	162400	52195795	2295	2295	2295	2295	0
301	20231102	162300	52195795	2295	2295	2295	2295	0
302	20231102	162200	52195795	2295	2285	2295	2285	11
303	20231102	162100	52195795	2295	2295	2295	2295	0
304	20231102	162000	52195795	2295	2295	2295	2295	0
305	20231102	161900	52195795	2295	2295	2295	2295	0
306	20231102	161800	52195795	2295	2295	2295	2295	0
307	20231102	161700	52195795	2295	2295	2295	2295	0
308	20231102	161600	52195795	2295	2295	2295	2295	0
309	20231102	161500	52195795	2295	2295	2295	2295	0
310	20231102	161400	52195795	2295	2295	2295	2295	0
311	20231102	161300	52195795	2295	2295	2295	2295	0
312	20231102	161200	52195795	2295	2295	2295	2295	0
313	20231102	161100	52195795	2295	2295	2295	2295	0
314	20231102	161000	52195795	2295	2295	2295	2295	0
315	20231102	160900	52195795	2295	2295	2295	2295	0
316	20231102	160800	52195795	2295	2295	2295	2295	0
317	20231102	160700	52195795	2295	2295	2295	2295	0
318	20231102	160600	52195795	2295	2295	2295	2295	0
319	20231102	160500	52195795	2295	2295	2295	2295	0
320	20231102	160400	52195795	2295	2295	2295	2295	0
321	20231102	160300	52195795	2295	2295	2295	2295	0
322	20231102	160200	52195795	2295	2295	2295	2295	0
323	20231102	160100	52195795	2295	2295	2295	2295	0
324	20231102	160000	52195795	2295	2295	2295	2295	0
325	20231102	155900	52195795	2295	2295	2295	2295	0
326	20231102	155800	52195795	2295	2295	2295	2295	0
327	20231102	155700	52195795	2295	2295	2295	2295	0
328	20231102	155600	52195795	2295	2295	2295	2295	0
329	20231102	155500	52195795	2295	2295	2295	2295	0
330	20231102	155400	52195795	2295	2295	2295	2295	0
331	20231102	155300	52195795	2295	2295	2295	2295	0
332	20231102	155200	52195795	2295	2285	2295	2285	11
333	20231102	155100	52195795	2295	2295	2295	2295	0
334	20231102	155000	52195795	2295	2295	2295	2295	0
335	20231102	154900	52195795	2295	2295	2295	2295	0
336	20231102	154800	52195795	2295	2295	2295	2295	0
337	20231102	154700	52195795	2295	2295	2295	2295	0
338	20231102	154600	52195795	2295	2295	2295	2295	0
339	20231102	154500	52195795	2295	2295	2295	2295	0
340	20231102	154400	52195795	2295	2295	2295	2295	0
341	20231102	154300	52195795	2295	2295	2295	2295	0
342	20231102	154200	52195795	2295	2295	2295	2295	0
343	20231102	154100	52195795	2295	2295	2295	2295	0
344	20231102	154000	52195795	2295	2295	2295	2295	0
345	20231102	153900	52195795	2295	2295	2295	2295	0
346	20231102	153800	52195795	2295	2295	2295	2295	0
347	20231102	153700	52195795	2295	2295	2295	2295	0
348	20231102	153600	52195795	2295	2295	2295	2295	0
349	20231102	153500	52195795	2295	2295	2295	2295	0
350	20231102	153400	52195795	2295	2295	2295	2295	0
351	20231102	153300	52195795	2295	2295	2295	2295	0
352	20231102	153200	52195795	2295	2295	2295	2295	0
353	20231102	153100	52195795	2295	2295	2295	2295	0
354	20231102	153000	52195795	2295	2295	2295	2295	0
355	20231102	152900	52195795	2295	2295	2295	2295	0
356	20231102	152800	52195795	2295	2295	2295	2295	0
357	20231102	152700	52195795	2295	2295	2295	2295	0
358	20231102	152600	52195795	2295	2295	2295	2295	0
359	20231102	152500	52195795	2295	2295	2295	2295	0
360	20231102	152400	52195795	2295	2295	2295	2295	0
361	20231102	152300	52195795	2295	2295	2295	2295	0
362	20231102	152200	52195795	2295	2295	2295	2295	0
363	20231102	152100	52195795	2295	2295	2295	2295	0
364	20231102	152000	52195795	2295	2295	2295	2295	0
365	20231102	151900	52195795	2295	2295	2295	2295	0
366	20231102	151800	52195795	2295	2295	2295	2295	0
367	20231102	151700	52195795	2295	2295	2295	2295	0
368	20231102	151600	52195795	2295	2295	2295	2295	0
369	20231102	151500	52195795	2295	2295	2295	2295	0
370	20231102	151400	52195795	2295	2295	2295	2295	0
371	20231102	151300	52195795	2295	2295	2295	2295	0
372	20231102	151200	52195795	2295	2295	2295	2295	0
373	20231102	151100	52195795	2295	2295	2295	2295	0
374	20231102	151000	52195795	2295	2295	2295	2295	0
375	20231102	150900	52195795	2295	2295	2295	2295	0
376	20231102	150800	52195795	2295	2295	2295	2295	0
377	20231102	150700	52195795	2295	2285	2295	2285	11
378	20231102	150600	52170650	2275	2275	2275	2275	0
379	20231102	150500	52170650	2275	2275	2275	2275	0
380	20231102	150400	52170650	2275	2275	2275	2275	0
381	20231102	150300	52170650	2275	2275	2275	2275	0
382	20231102	150200	52170650	2275	2275	2275	2275	0
383	20231102	150100	52170650	2275	2275	2275	2275	0
384	20231102	150000	52170650	2275	2275	2275	2275	0
385	20231102	145900	52170650	2275	2275	2280	2275	72
386	20231102	145800	52006830	2275	2275	2275	2275	0
387	20231102	145700	52006830	2275	2275	2275	2275	0
388	20231102	145600	52006830	2275	2275	2275	2275	28
389	20231102	145500	51943130	2275	2275	2275	2275	0
390	20231102	145400	51943130	2275	2275	2275	2275	0
391	20231102	145300	51943130	2275	2275	2275	2275	30
392	20231102	145200	51874880	2275	2275	2275	2275	0
393	20231102	145100	51874880	2275	2275	2275	2275	0
394	20231102	145000	51874880	2275	2275	2275	2275	30
395	20231102	144900	51806630	2275	2275	2275	2275	0
396	20231102	144800	51806630	2275	2275	2275	2275	0
397	20231102	144700	51806630	2275	2275	2275	2275	15
398	20231102	144600	51772505	2275	2275	2275	2275	18
399	20231102	144500	51731555	2275	2275	2275	2275	0
400	20231102	144400	51731555	2275	2275	2275	2275	118
401	20231102	144300	51463105	2275	2275	2275	2275	18
402	20231102	144200	51422155	2275	2275	2275	2275	0
403	20231102	144100	51422155	2275	2275	2275	2275	0
404	20231102	144000	51422155	2275	2275	2275	2275	36
405	20231102	143900	51340255	2275	2275	2275	2275	0
406	20231102	143800	51340255	2275	2275	2275	2275	0
407	20231102	143700	51340255	2275	2275	2275	2275	25
408	20231102	143600	51283380	2275	2275	2275	2275	0
409	20231102	143500	51283380	2275	2275	2275	2275	0
410	20231102	143400	51283380	2275	2275	2275	2275	31
411	20231102	143300	51212855	2275	2275	2275	2275	0
412	20231102	143200	51212855	2275	2275	2275	2275	0
413	20231102	143100	51212855	2275	2275	2275	2275	29
414	20231102	143000	51146880	2275	2275	2275	2275	0
415	20231102	142900	51146880	2275	2275	2275	2275	4
416	20231102	142800	51137780	2275	2275	2275	2275	36
417	20231102	142700	51055880	2275	2275	2275	2275	0
418	20231102	142600	51055880	2275	2275	2275	2275	0
419	20231102	142500	51055880	2275	2275	2275	2275	6
420	20231102	142400	51042230	2275	2275	2275	2275	18
421	20231102	142300	51001280	2275	2275	2275	2275	0
422	20231102	142200	51001280	2275	2275	2275	2275	0
423	20231102	142100	51001280	2275	2275	2275	2275	32
424	20231102	142000	50928480	2275	2275	2275	2275	0
425	20231102	141900	50928480	2275	2275	2275	2275	0
426	20231102	141800	50928480	2275	2275	2275	2275	29
427	20231102	141700	50862505	2280	2280	2280	2280	1
428	20231102	141600	50860225	2275	2275	2275	2275	0
429	20231102	141500	50860225	2275	2275	2275	2275	33
430	20231102	141400	50785150	2275	2275	2275	2275	0
431	20231102	141300	50785150	2275	2275	2275	2275	0
432	20231102	141200	50785150	2275	2275	2275	2275	27
433	20231102	141100	50723725	2275	2275	2275	2275	0
434	20231102	141000	50723725	2275	2275	2275	2275	0
435	20231102	140900	50723725	2275	2275	2275	2275	14
436	20231102	140800	50691875	2275	2275	2275	2275	0
437	20231102	140700	50691875	2275	2275	2275	2275	0
438	20231102	140600	50691875	2275	2275	2275	2275	35
439	20231102	140500	50612250	2270	2270	2270	2270	18
440	20231102	140400	50571390	2270	2270	2270	2270	0
441	20231102	140300	50571390	2270	2270	2270	2270	0
442	20231102	140200	50571390	2270	2270	2270	2270	34
443	20231102	140100	50494210	2270	2270	2270	2270	0
444	20231102	140000	50494210	2270	2270	2270	2270	0
445	20231102	135900	50494210	2270	2270	2270	2270	35
446	20231102	135800	50414760	2270	2270	2270	2270	7
447	20231102	135700	50398870	2270	2270	2270	2270	0
448	20231102	135600	50398870	2270	2270	2270	2270	38
449	20231102	135500	50312610	2270	2270	2270	2270	0
450	20231102	135400	50312610	2270	2270	2270	2270	0
451	20231102	135300	50312610	2270	2270	2270	2270	30
452	20231102	135200	50244510	2270	2270	2270	2270	0
453	20231102	135100	50244510	2270	2270	2270	2270	0
454	20231102	135000	50244510	2270	2270	2270	2270	35
455	20231102	134900	50165060	2270	2270	2270	2270	0
456	20231102	134800	50165060	2270	2270	2270	2270	0
457	20231102	134700	50165060	2270	2270	2270	2270	25
458	20231102	134600	50108310	2270	2270	2270	2270	0
459	20231102	134500	50108310	2270	2270	2270	2270	0
460	20231102	134400	50108310	2270	2270	2270	2270	18
461	20231102	134300	50067450	2270	2270	2270	2270	12
462	20231102	134200	50040210	2270	2270	2270	2270	0
463	20231102	134100	50040210	2270	2270	2270	2270	0
464	20231102	134000	50040210	2270	2270	2270	2270	30
465	20231102	133900	49972110	2270	2270	2270	2270	0
466	20231102	133800	49972110	2270	2270	2270	2270	0
467	20231102	133700	49972110	2270	2270	2270	2270	34
468	20231102	133600	49894930	2270	2270	2270	2270	0
469	20231102	133500	49894930	2270	2270	2270	2270	0
470	20231102	133400	49894930	2270	2270	2270	2270	27
471	20231102	133300	49833640	2270	2270	2270	2270	0
472	20231102	133200	49833640	2270	2270	2270	2270	48
473	20231102	133100	49724680	2270	2270	2270	2270	32
474	20231102	133000	49652040	2270	2270	2270	2270	0
475	20231102	132900	49652040	2270	2270	2270	2270	0
476	20231102	132800	49652040	2270	2270	2270	2270	18
477	20231102	132700	49611180	2270	2270	2270	2270	10
478	20231102	132600	49588480	2270	2270	2270	2270	0
479	20231102	132500	49588480	2270	2270	2270	2270	18
480	20231102	132400	49547620	2270	2270	2270	2270	13
481	20231102	132300	49518110	2270	2270	2270	2270	0
482	20231102	132200	49518110	2270	2270	2270	2270	18
483	20231102	132100	49477250	2270	2270	2270	2270	11
484	20231102	132000	49452280	2270	2270	2270	2270	0
485	20231102	131900	49452280	2270	2270	2270	2270	0
486	20231102	131800	49452280	2270	2270	2270	2270	30
487	20231102	131700	49384180	2270	2270	2270	2270	0
488	20231102	131600	49384180	2270	2270	2270	2270	0
489	20231102	131500	49384180	2270	2270	2270	2270	31
490	20231102	131400	49313810	2270	2270	2270	2270	0
491	20231102	131300	49313810	2270	2270	2270	2270	0
492	20231102	131200	49313810	2270	2270	2270	2270	33
493	20231102	131100	49238900	2270	2270	2270	2270	0
494	20231102	131000	49238900	2270	2270	2270	2270	0
495	20231102	130900	49238900	2270	2270	2270	2270	18
496	20231102	130800	49198040	2270	2270	2270	2270	9
497	20231102	130700	49177610	2270	2270	2270	2270	0
498	20231102	130600	49177610	2270	2270	2270	2270	18
499	20231102	130500	49136750	2270	2270	2270	2270	16
500	20231102	130400	49100430	2270	2270	2270	2270	0
501	20231102	130300	49100430	2270	2270	2270	2270	18
502	20231102	130200	49059570	2270	2270	2270	2270	8
503	20231102	130100	49041410	2270	2270	2270	2270	0
504	20231102	130000	49041410	2270	2270	2270	2270	18
505	20231102	125900	49000550	2270	2270	2270	2270	15
506	20231102	125800	48966500	2270	2270	2270	2270	0
507	20231102	125700	48966500	2270	2270	2270	2270	18
508	20231102	125600	48925640	2270	2270	2270	2270	10
509	20231102	125500	48902940	2270	2270	2270	2270	0
510	20231102	125400	48902940	2270	2270	2270	2270	0
511	20231102	125300	48902940	2270	2270	2270	2270	17
512	20231102	125200	48864350	2285	2285	2285	2285	1
513	20231102	125100	48862065	2275	2275	2275	2275	0
514	20231102	125000	48862065	2275	2275	2275	2275	0
515	20231102	124900	48862065	2275	2275	2275	2275	7
516	20231102	124800	48846140	2290	2290	2290	2290	0
517	20231102	124700	48846140	2290	2290	2290	2290	12
518	20231102	124600	48818660	2295	2295	2295	2295	8
519	20231102	124500	48800300	2300	2290	2300	2290	31
520	20231102	124400	48729240	2275	2275	2275	2275	0
521	20231102	124300	48729240	2275	2275	2275	2275	12
522	20231102	124200	48701940	2300	2275	2300	2275	100
523	20231102	124100	48473430	2270	2270	2270	2270	18
524	20231102	124000	48432570	2270	2270	2270	2270	17
525	20231102	123900	48393980	2270	2270	2270	2270	0
526	20231102	123800	48393980	2270	2270	2270	2270	18
527	20231102	123700	48353120	2270	2270	2270	2270	7
528	20231102	123600	48337230	2270	2270	2270	2270	0
529	20231102	123500	48337230	2270	2270	2270	2270	26
530	20231102	123400	48278210	2270	2270	2270	2270	16
531	20231102	123300	48241890	2270	2270	2270	2270	0
532	20231102	123200	48241890	2270	2270	2270	2270	0
533	20231102	123100	48241890	2270	2270	2270	2270	18
534	20231102	123000	48201030	2270	2270	2270	2270	9
535	20231102	122900	48180600	2270	2270	2270	2270	0
536	20231102	122800	48180600	2270	2270	2270	2270	18
537	20231102	122700	48139740	2270	2270	2270	2270	17
538	20231102	122600	48101150	2270	2270	2270	2270	0
539	20231102	122500	48101150	2270	2270	2270	2270	18
540	20231102	122400	48060290	2270	2270	2270	2270	15
541	20231102	122300	48026240	2270	2270	2270	2270	0
542	20231102	122200	48026240	2270	2270	2270	2270	17
543	20231102	122100	47987650	2270	2270	2270	2270	16
544	20231102	122000	47951330	2270	2270	2270	2270	0
545	20231102	121900	47951330	2270	2270	2270	2270	18
546	20231102	121800	47910470	2270	2270	2270	2270	8
547	20231102	121700	47892310	2270	2270	2270	2270	0
548	20231102	121600	47892310	2270	2270	2270	2270	18
549	20231102	121500	47851450	2270	2270	2270	2270	17
550	20231102	121400	47812860	2270	2270	2270	2270	0
551	20231102	121300	47812860	2270	2270	2270	2270	18
552	20231102	121200	47772000	2270	2270	2270	2270	0
553	20231102	121100	47772000	2270	2270	2270	2270	8
554	20231102	121000	47753840	2270	2270	2270	2270	18
555	20231102	120900	47712980	2270	2270	2270	2270	0
556	20231102	120800	47712980	2270	2270	2270	2270	13
557	20231102	120700	47683470	2270	2270	2270	2270	0
558	20231102	120600	47683470	2270	2270	2270	2270	18
559	20231102	120500	47642610	2270	2270	2270	2270	11
560	20231102	120400	47617640	2270	2270	2270	2270	0
561	20231102	120300	47617640	2270	2270	2270	2270	18
562	20231102	120200	47576780	2270	2270	2270	2270	12
563	20231102	120100	47549540	2270	2270	2270	2270	0
564	20231102	120000	47549540	2270	2270	2270	2270	18
565	20231102	115900	47508680	2270	2270	2270	2270	12
566	20231102	115800	47481440	2270	2270	2270	2270	0
567	20231102	115700	47481440	2270	2270	2270	2270	18
568	20231102	115600	47440580	2270	2270	2270	2270	2
569	20231102	115500	47436040	2270	2270	2270	2270	13
570	20231102	115400	47406530	2270	2270	2270	2270	0
571	20231102	115300	47406530	2270	2270	2270	2270	0
572	20231102	115200	47406530	2270	2270	2270	2270	12
573	20231102	115100	47379290	2270	2270	2270	2270	0
574	20231102	115000	47379290	2270	2270	2270	2270	7
575	20231102	114900	47363400	2270	2270	2270	2270	13
576	20231102	114800	47333890	2290	2290	2290	2290	0
577	20231102	114700	47333890	2290	2290	2290	2290	1469
578	20231102	114600	43969880	2290	2290	2290	2290	11
579	20231102	114500	43944690	2290	2290	2290	2290	0
580	20231102	114400	43944690	2290	2290	2290	2290	18
581	20231102	114300	43903470	2290	2290	2290	2290	18
582	20231102	114200	43862250	2290	2290	2290	2290	0
583	20231102	114100	43862250	2290	2290	2290	2290	18
584	20231102	114000	43821030	2290	2290	2290	2290	569
585	20231102	113900	42518020	2290	2290	2290	2290	0
586	20231102	113800	42518020	2290	2290	2290	2290	0
587	20231102	113700	42518020	2290	2290	2290	2290	0
588	20231102	113600	42518020	2290	2295	2295	2290	37
589	20231102	113500	42433180	2290	2290	2290	2290	18
590	20231102	113400	42391960	2290	2290	2290	2290	0
591	20231102	113300	42391960	2290	2290	2290	2290	9
592	20231102	113200	42371350	2290	2290	2290	2290	18
593	20231102	113100	42330130	2290	2290	2290	2290	0
594	20231102	113000	42330130	2290	2290	2290	2290	13
595	20231102	112900	42300360	2290	2290	2290	2290	18
596	20231102	112800	42259140	2290	2290	2290	2290	0
597	20231102	112700	42259140	2290	2290	2290	2290	20
598	20231102	112600	42213340	2290	2290	2290	2290	18
599	20231102	112500	42172120	2290	2290	2290	2290	0
600	20231102	112400	42172120	2290	2290	2290	2290	16
601	20231102	112300	42135480	2290	2290	2290	2290	18
602	20231102	112200	42094260	2290	2290	2290	2290	0
603	20231102	112100	42094260	2290	2290	2290	2290	16
604	20231102	112000	42057620	2290	2290	2290	2290	0
605	20231102	111900	42057620	2290	2290	2290	2290	18
606	20231102	111800	42016400	2290	2290	2290	2290	0
607	20231102	111700	42016400	2290	2290	2290	2290	24
608	20231102	111600	41961440	2290	2290	2290	2290	18
609	20231102	111500	41920220	2290	2290	2290	2290	0
610	20231102	111400	41920220	2290	2290	2290	2290	8
611	20231102	111300	41901900	2290	2290	2290	2290	18
612	20231102	111200	41860680	2290	2290	2290	2290	8
613	20231102	111100	41842360	2290	2290	2290	2290	22
614	20231102	111000	41791980	2290	2290	2290	2290	18
615	20231102	110900	41750760	2290	2290	2290	2290	0
616	20231102	110800	41750760	2290	2290	2290	2290	10
617	20231102	110700	41727860	2290	2290	2290	2290	18
618	20231102	110600	41686640	2290	2290	2290	2290	0
619	20231102	110500	41686640	2290	2290	2290	2290	17
620	20231102	110400	41647710	2290	2290	2290	2290	18
621	20231102	110300	41606490	2295	2295	2295	2295	0
622	20231102	110200	41606490	2295	2290	2295	2290	8
623	20231102	110100	41588165	2290	2290	2290	2290	18
624	20231102	110000	41546945	2290	2290	2290	2290	0
625	20231102	105900	41546945	2290	2290	2290	2290	0
626	20231102	105800	41546945	2290	2290	2290	2290	1012
627	20231102	105700	39229465	2290	2290	2290	2290	18
628	20231102	105600	39188245	2290	2290	2290	2290	0
629	20231102	105500	39188245	2290	2290	2290	2290	12
630	20231102	105400	39160765	2290	2290	2290	2290	18
631	20231102	105300	39119545	2290	2290	2290	2290	0
632	20231102	105200	39119545	2290	2290	2290	2290	15
633	20231102	105100	39085195	2290	2290	2290	2290	18
634	20231102	105000	39043975	2290	2290	2290	2290	0
635	20231102	104900	39043975	2290	2290	2290	2290	10
636	20231102	104800	39021075	2290	2290	2290	2290	18
637	20231102	104700	38979855	2290	2290	2290	2290	0
638	20231102	104600	38979855	2290	2290	2290	2290	25
639	20231102	104500	38922605	2290	2290	2290	2290	0
640	20231102	104400	38922605	2290	2290	2290	2290	0
641	20231102	104300	38922605	2290	2290	2290	2290	6
642	20231102	104200	38908865	2300	2295	2300	2295	1950
643	20231102	104100	34424750	2290	2290	2290	2290	0
644	20231102	104000	34424750	2290	2290	2290	2290	0
645	20231102	103900	34424750	2290	2290	2290	2290	31
646	20231102	103800	34353760	2290	2290	2290	2290	0
647	20231102	103700	34353760	2290	2290	2290	2290	0
648	20231102	103600	34353760	2290	2290	2290	2290	29
649	20231102	103500	34287350	2290	2290	2290	2290	0
650	20231102	103400	34287350	2290	2290	2290	2290	100
651	20231102	103300	34058350	2290	2290	2290	2290	16
652	20231102	103200	34021710	2290	2290	2290	2290	18
653	20231102	103100	33980490	2290	2290	2290	2290	0
654	20231102	103000	33980490	2290	2290	2290	2290	9
655	20231102	102900	33959880	2290	2290	2290	2290	18
656	20231102	102800	33918660	2290	2290	2290	2290	0
657	20231102	102700	33918660	2290	2290	2290	2290	17
658	20231102	102600	33879730	2290	2290	2290	2290	18
659	20231102	102500	33838510	2290	2290	2290	2290	0
660	20231102	102400	33838510	2290	2290	2290	2290	7
661	20231102	102300	33822480	2290	2290	2290	2290	18
662	20231102	102200	33781260	2290	2290	2290	2290	8
663	20231102	102100	33762940	2290	2290	2290	2290	8
664	20231102	102000	33744620	2290	2290	2290	2290	36
665	20231102	101900	33662180	2290	2290	2290	2290	0
666	20231102	101800	33662180	2290	2290	2290	2290	0
667	20231102	101700	33662180	2290	2290	2290	2290	24
668	20231102	101600	33607220	2290	2290	2290	2290	0
669	20231102	101500	33607220	2290	2290	2290	2290	0
670	20231102	101400	33607220	2290	2290	2295	2290	37
671	20231102	101300	33522485	2290	2290	2290	2290	0
672	20231102	101200	33522485	2290	2290	2290	2290	0
673	20231102	101100	33522485	2290	2290	2290	2290	6
674	20231102	101000	33508745	2290	2290	2290	2290	18
675	20231102	100900	33467525	2290	2290	2290	2290	0
676	20231102	100800	33467525	2290	2290	2290	2290	13
677	20231102	100700	33437755	2290	2290	2290	2290	18
678	20231102	100600	33396535	2290	2290	2290	2290	0
679	20231102	100500	33396535	2290	2290	2290	2290	0
680	20231102	100400	33396535	2290	2290	2290	2290	30
681	20231102	100300	33327835	2290	2290	2290	2290	0
682	20231102	100200	33327835	2290	2290	2290	2290	0
683	20231102	100100	33327835	2290	2290	2290	2290	35
684	20231102	100000	33247685	2290	2290	2290	2290	8
685	20231102	095900	33229365	2290	2290	2290	2290	0
686	20231102	095800	33229365	2290	2290	2290	2290	25
687	20231102	095700	33172115	2290	2290	2290	2290	0
688	20231102	095600	33172115	2290	2290	2290	2290	24
689	20231102	095500	33117155	2290	2290	2290	2290	30
690	20231102	095400	33048455	2290	2290	2290	2290	0
691	20231102	095300	33048455	2290	2290	2290	2290	0
692	20231102	095200	33048455	2290	2290	2290	2290	30
693	20231102	095100	32979755	2290	2290	2290	2290	0
694	20231102	095000	32979755	2290	2290	2290	2290	0
695	20231102	094900	32979755	2290	2290	2290	2290	29
696	20231102	094800	32913345	2290	2290	2290	2290	0
697	20231102	094700	32913345	2290	2290	2290	2290	7
698	20231102	094600	32897315	2290	2290	2290	2290	0
699	20231102	094500	32897315	2290	2290	2290	2290	0
700	20231102	094400	32897315	2290	2290	2290	2290	0
701	20231102	094300	32897315	2290	2290	2290	2290	166
702	20231102	094200	32517175	2290	2290	2290	2290	0
703	20231102	094100	32517175	2290	2290	2290	2290	28
704	20231102	094000	32453055	2290	2290	2290	2290	0
705	20231102	093900	32453055	2290	2290	2290	2290	0
706	20231102	093800	32453055	2290	2265	2290	2265	984
707	20231102	093700	30217560	2265	2265	2265	2265	300
708	20231102	093600	29538060	2265	2265	2265	2265	500
709	20231102	093500	28405560	2265	2265	2265	2265	0
710	20231102	093400	28405560	2265	2270	2270	2265	1470
711	20231102	093300	25073660	2270	2270	2270	2270	0
712	20231102	093200	25073660	2270	2270	2270	2270	0
713	20231102	093100	25073660	2270	2270	2270	2270	0
714	20231102	093000	25073660	2270	2270	2270	2270	110
715	20231102	092900	24823960	2275	2275	2275	2275	0
716	20231102	092800	24823960	2275	2275	2275	2275	0
717	20231102	092700	24823960	2275	2275	2275	2275	0
718	20231102	092600	24823960	2275	2275	2275	2275	0
719	20231102	092500	24823960	2275	2275	2275	2275	0
720	20231102	092400	24823960	2275	2275	2275	2275	0
721	20231102	092300	24823960	2275	2275	2275	2275	0
722	20231102	092200	24823960	2275	2275	2275	2275	0
723	20231102	092100	24823960	2275	2275	2275	2275	0
724	20231102	092000	24823960	2275	2275	2275	2275	1
725	20231102	091900	24821685	2270	2270	2270	2270	0
726	20231102	091800	24821685	2270	2270	2270	2270	0
727	20231102	091700	24821685	2270	2270	2270	2270	0
728	20231102	091600	24821685	2270	2270	2270	2270	0
729	20231102	091500	24821685	2270	2270	2270	2270	0
730	20231102	091400	24821685	2270	2270	2270	2270	0
731	20231102	091300	24821685	2270	2270	2270	2270	137
732	20231102	091200	24510695	2270	2270	2270	2270	8
733	20231102	091100	24492535	2270	2270	2270	2270	137
734	20231102	091000	24181545	2270	2270	2270	2270	22
735	20231102	090900	24131605	2245	2245	2245	2245	0
736	20231102	090800	24131605	2245	2245	2245	2245	0
737	20231102	090700	24131605	2245	2245	2245	2245	0
738	20231102	090600	24131605	2245	2245	2245	2245	0
739	20231102	090500	24131605	2245	2245	2245	2245	0
740	20231102	090400	24131605	2245	2245	2245	2245	4
741	20231102	090300	24122625	2245	2245	2245	2245	178
742	20231102	090200	23723015	2260	2255	2260	2255	46
743	20231102	090100	23619090	2255	2255	2255	2255	70
744	20231102	090000	23461240	2250	2345	2345	2250	10005