KissMeData/060230/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193700	520548745	2475	2475	2475	2475	3391
3	20231102	193600	520548745	2475	2475	2475	2475	0
4	20231102	193500	520548745	2475	2475	2475	2475	0
5	20231102	193400	520548745	2475	2475	2475	2475	0
6	20231102	193300	520548745	2475	2475	2475	2475	0
7	20231102	193200	520548745	2475	2475	2475	2475	0
8	20231102	193100	520548745	2475	2475	2475	2475	0
9	20231102	193000	520548745	2475	2475	2475	2475	0
10	20231102	192900	520548745	2475	2475	2475	2475	0
11	20231102	192800	520548745	2475	2475	2475	2475	0
12	20231102	192700	520548745	2475	2475	2475	2475	0
13	20231102	192600	520548745	2475	2475	2475	2475	0
14	20231102	192500	520548745	2475	2475	2475	2475	0
15	20231102	192400	520548745	2475	2475	2475	2475	0
16	20231102	192300	520548745	2475	2475	2475	2475	0
17	20231102	192200	520548745	2475	2475	2475	2475	0
18	20231102	192100	520548745	2475	2475	2475	2475	0
19	20231102	192000	520548745	2475	2475	2475	2475	0
20	20231102	191900	520548745	2475	2475	2475	2475	0
21	20231102	191800	520548745	2475	2475	2475	2475	0
22	20231102	191700	520548745	2475	2475	2475	2475	0
23	20231102	191600	520548745	2475	2475	2475	2475	0
24	20231102	191500	520548745	2475	2475	2475	2475	0
25	20231102	191400	520548745	2475	2475	2475	2475	0
26	20231102	191300	520548745	2475	2475	2475	2475	0
27	20231102	191200	520548745	2475	2475	2475	2475	0
28	20231102	191100	520548745	2475	2475	2475	2475	0
29	20231102	191000	520548745	2475	2475	2475	2475	0
30	20231102	190900	520548745	2475	2475	2475	2475	0
31	20231102	190800	520548745	2475	2475	2475	2475	0
32	20231102	190700	520548745	2475	2475	2475	2475	3391
33	20231102	190600	520548745	2475	2475	2475	2475	0
34	20231102	190500	520548745	2475	2475	2475	2475	0
35	20231102	190400	520548745	2475	2475	2475	2475	0
36	20231102	190300	520548745	2475	2475	2475	2475	0
37	20231102	190200	520548745	2475	2475	2475	2475	0
38	20231102	190100	520548745	2475	2475	2475	2475	0
39	20231102	190000	520548745	2475	2475	2475	2475	0
40	20231102	185900	520548745	2475	2475	2475	2475	0
41	20231102	185800	520548745	2475	2475	2475	2475	0
42	20231102	185700	520548745	2475	2475	2475	2475	0
43	20231102	185600	520548745	2475	2475	2475	2475	0
44	20231102	185500	520548745	2475	2475	2475	2475	0
45	20231102	185400	520548745	2475	2475	2475	2475	0
46	20231102	185300	520548745	2475	2475	2475	2475	0
47	20231102	185200	520548745	2475	2475	2475	2475	0
48	20231102	185100	520548745	2475	2475	2475	2475	0
49	20231102	185000	520548745	2475	2475	2475	2475	0
50	20231102	184900	520548745	2475	2475	2475	2475	0
51	20231102	184800	520548745	2475	2475	2475	2475	0
52	20231102	184700	520548745	2475	2475	2475	2475	0
53	20231102	184600	520548745	2475	2475	2475	2475	0
54	20231102	184500	520548745	2475	2475	2475	2475	0
55	20231102	184400	520548745	2475	2475	2475	2475	0
56	20231102	184300	520548745	2475	2475	2475	2475	0
57	20231102	184200	520548745	2475	2475	2475	2475	0
58	20231102	184100	520548745	2475	2475	2475	2475	0
59	20231102	184000	520548745	2475	2475	2475	2475	0
60	20231102	183900	520548745	2475	2475	2475	2475	0
61	20231102	183800	520548745	2475	2475	2475	2475	0
62	20231102	183700	520548745	2475	2475	2475	2475	3391
63	20231102	183600	520548745	2475	2475	2475	2475	0
64	20231102	183500	520548745	2475	2475	2475	2475	0
65	20231102	183400	520548745	2475	2475	2475	2475	0
66	20231102	183300	520548745	2475	2475	2475	2475	0
67	20231102	183200	520548745	2475	2475	2475	2475	0
68	20231102	183100	520548745	2475	2475	2475	2475	0
69	20231102	183000	520548745	2475	2475	2475	2475	0
70	20231102	182900	520548745	2475	2475	2475	2475	0
71	20231102	182800	520548745	2475	2475	2475	2475	0
72	20231102	182700	520548745	2475	2475	2475	2475	0
73	20231102	182600	520548745	2475	2475	2475	2475	0
74	20231102	182500	520548745	2475	2475	2475	2475	0
75	20231102	182400	520548745	2475	2475	2475	2475	0
76	20231102	182300	520548745	2475	2475	2475	2475	0
77	20231102	182200	520548745	2475	2475	2475	2475	0
78	20231102	182100	520548745	2475	2475	2475	2475	0
79	20231102	182000	520548745	2475	2475	2475	2475	0
80	20231102	181900	520548745	2475	2475	2475	2475	0
81	20231102	181800	520548745	2475	2475	2475	2475	0
82	20231102	181700	520548745	2475	2475	2475	2475	0
83	20231102	181600	520548745	2475	2475	2475	2475	0
84	20231102	181500	520548745	2475	2475	2475	2475	0
85	20231102	181400	520548745	2475	2475	2475	2475	0
86	20231102	181300	520548745	2475	2475	2475	2475	0
87	20231102	181200	520548745	2475	2475	2475	2475	0
88	20231102	181100	520548745	2475	2475	2475	2475	0
89	20231102	181000	520548745	2475	2475	2475	2475	0
90	20231102	180900	520548745	2475	2475	2475	2475	0
91	20231102	180800	520548745	2475	2475	2475	2475	0
92	20231102	180700	520548745	2475	2475	2475	2475	3391
93	20231102	180600	520548745	2475	2475	2475	2475	0
94	20231102	180500	520548745	2475	2475	2475	2475	0
95	20231102	180400	520548745	2475	2475	2475	2475	0
96	20231102	180300	520548745	2475	2475	2475	2475	0
97	20231102	180200	520548745	2475	2475	2475	2475	0
98	20231102	180100	520548745	2475	2475	2475	2475	0
99	20231102	180000	520548745	2475	2475	2475	2475	0
100	20231102	175900	520548745	2475	2475	2475	2475	0
101	20231102	175800	520548745	2475	2475	2475	2475	0
102	20231102	175700	520548745	2475	2475	2475	2475	0
103	20231102	175600	520548745	2475	2475	2475	2475	0
104	20231102	175500	520548745	2475	2475	2475	2475	0
105	20231102	175400	520548745	2475	2475	2475	2475	0
106	20231102	175300	520548745	2475	2475	2475	2475	0
107	20231102	175200	520548745	2475	2475	2475	2475	0
108	20231102	175100	520548745	2475	2475	2475	2475	0
109	20231102	175000	520548745	2475	2475	2475	2475	0
110	20231102	174900	520548745	2475	2475	2475	2475	0
111	20231102	174800	520548745	2475	2475	2475	2475	0
112	20231102	174700	520548745	2475	2475	2475	2475	0
113	20231102	174600	520548745	2475	2475	2475	2475	0
114	20231102	174500	520548745	2475	2475	2475	2475	0
115	20231102	174400	520548745	2475	2475	2475	2475	0
116	20231102	174300	520548745	2475	2475	2475	2475	0
117	20231102	174200	520548745	2475	2475	2475	2475	0
118	20231102	174100	520548745	2475	2475	2475	2475	0
119	20231102	174000	520548745	2475	2475	2475	2475	0
120	20231102	173900	520548745	2475	2475	2475	2475	0
121	20231102	173800	520548745	2475	2475	2475	2475	0
122	20231102	173700	520548745	2475	2475	2475	2475	3391
123	20231102	173600	520548745	2475	2475	2475	2475	0
124	20231102	173500	520548745	2475	2475	2475	2475	0
125	20231102	173400	520548745	2475	2475	2475	2475	0
126	20231102	173300	520548745	2475	2475	2475	2475	0
127	20231102	173200	520548745	2475	2475	2475	2475	0
128	20231102	173100	520548745	2475	2475	2475	2475	0
129	20231102	173000	520548745	2475	2475	2475	2475	0
130	20231102	172900	520548745	2475	2475	2475	2475	0
131	20231102	172800	520548745	2475	2475	2475	2475	0
132	20231102	172700	520548745	2475	2475	2475	2475	0
133	20231102	172600	520548745	2475	2475	2475	2475	0
134	20231102	172500	520548745	2475	2475	2475	2475	0
135	20231102	172400	520548745	2475	2475	2475	2475	0
136	20231102	172300	520548745	2475	2475	2475	2475	0
137	20231102	172200	520548745	2475	2475	2475	2475	0
138	20231102	172100	520548745	2475	2475	2475	2475	0
139	20231102	172000	520548745	2475	2475	2475	2475	0
140	20231102	171900	520548745	2475	2475	2475	2475	0
141	20231102	171800	520548745	2475	2475	2475	2475	0
142	20231102	171700	520548745	2475	2475	2475	2475	0
143	20231102	171600	520548745	2475	2475	2475	2475	0
144	20231102	171500	520548745	2475	2475	2475	2475	0
145	20231102	171400	520548745	2475	2475	2475	2475	0
146	20231102	171300	520548745	2475	2475	2475	2475	0
147	20231102	171200	520548745	2475	2475	2475	2475	0
148	20231102	171100	520548745	2475	2475	2475	2475	0
149	20231102	171000	520548745	2475	2475	2475	2475	0
150	20231102	170900	520548745	2475	2475	2475	2475	0
151	20231102	170800	520548745	2475	2475	2475	2475	0
152	20231102	170700	520548745	2475	2475	2475	2475	3391
153	20231102	170600	520548745	2475	2475	2475	2475	0
154	20231102	170500	520548745	2475	2475	2475	2475	0
155	20231102	170400	520548745	2475	2475	2475	2475	0
156	20231102	170300	520548745	2475	2475	2475	2475	0
157	20231102	170200	520548745	2475	2475	2475	2475	0
158	20231102	170100	520548745	2475	2475	2475	2475	0
159	20231102	170000	520548745	2475	2475	2475	2475	0
160	20231102	165900	520548745	2475	2475	2475	2475	0
161	20231102	165800	520548745	2475	2475	2475	2475	0
162	20231102	165700	520548745	2475	2475	2475	2475	0
163	20231102	165600	520548745	2475	2475	2475	2475	0
164	20231102	165500	520548745	2475	2475	2475	2475	0
165	20231102	165400	520548745	2475	2475	2475	2475	0
166	20231102	165300	520548745	2475	2475	2475	2475	0
167	20231102	165200	520548745	2475	2475	2475	2475	0
168	20231102	165100	520548745	2475	2475	2475	2475	0
169	20231102	165000	520548745	2475	2475	2475	2475	0
170	20231102	164900	520548745	2475	2475	2475	2475	0
171	20231102	164800	520548745	2475	2475	2475	2475	0
172	20231102	164700	520548745	2475	2475	2475	2475	0
173	20231102	164600	520548745	2475	2475	2475	2475	0
174	20231102	164500	520548745	2475	2475	2475	2475	0
175	20231102	164400	520548745	2475	2475	2475	2475	0
176	20231102	164300	520548745	2475	2475	2475	2475	0
177	20231102	164200	520548745	2475	2475	2475	2475	0
178	20231102	164100	520548745	2475	2475	2475	2475	0
179	20231102	164000	520548745	2475	2475	2475	2475	0
180	20231102	163900	520548745	2475	2475	2475	2475	0
181	20231102	163800	520548745	2475	2475	2475	2475	0
182	20231102	163700	520548745	2475	2475	2475	2475	3391
183	20231102	163600	520548745	2475	2475	2475	2475	0
184	20231102	163500	520548745	2475	2475	2475	2475	0
185	20231102	163400	520548745	2475	2475	2475	2475	0
186	20231102	163300	520548745	2475	2475	2475	2475	0
187	20231102	163200	520548745	2475	2475	2475	2475	0
188	20231102	163100	520548745	2475	2475	2475	2475	0
189	20231102	163000	520548745	2475	2475	2475	2475	0
190	20231102	162900	520548745	2475	2475	2475	2475	0
191	20231102	162800	520548745	2475	2475	2475	2475	0
192	20231102	162700	520548745	2475	2475	2475	2475	0
193	20231102	162600	520548745	2475	2475	2475	2475	0
194	20231102	162500	520548745	2475	2475	2475	2475	0
195	20231102	162400	520548745	2475	2475	2475	2475	0
196	20231102	162300	520548745	2475	2475	2475	2475	0
197	20231102	162200	520548745	2475	2475	2475	2475	0
198	20231102	162100	520548745	2475	2475	2475	2475	0
199	20231102	162000	520548745	2475	2475	2475	2475	0
200	20231102	161900	520548745	2475	2475	2475	2475	0
201	20231102	161800	520548745	2475	2475	2475	2475	0
202	20231102	161700	520548745	2475	2475	2475	2475	0
203	20231102	161600	520548745	2475	2475	2475	2475	0
204	20231102	161500	520548745	2475	2475	2475	2475	0
205	20231102	161400	520548745	2475	2475	2475	2475	0
206	20231102	161300	520548745	2475	2475	2475	2475	0
207	20231102	161200	520548745	2475	2475	2475	2475	0
208	20231102	161100	520548745	2475	2475	2475	2475	0
209	20231102	161000	520548745	2475	2475	2475	2475	0
210	20231102	160900	520548745	2475	2475	2475	2475	0
211	20231102	160800	520548745	2475	2475	2475	2475	0
212	20231102	160700	520548745	2475	2475	2475	2475	3391
213	20231102	160600	520548745	2475	2475	2475	2475	0
214	20231102	160500	520548745	2475	2475	2475	2475	0
215	20231102	160400	520548745	2475	2475	2475	2475	0
216	20231102	160300	520548745	2475	2475	2475	2475	0
217	20231102	160200	520548745	2475	2475	2475	2475	0
218	20231102	160100	520548745	2475	2475	2475	2475	0
219	20231102	160000	520548745	2475	2475	2475	2475	0
220	20231102	155900	520548745	2475	2475	2475	2475	0
221	20231102	155800	520548745	2475	2475	2475	2475	0
222	20231102	155700	520548745	2475	2475	2475	2475	0
223	20231102	155600	520548745	2475	2475	2475	2475	0
224	20231102	155500	520548745	2475	2475	2475	2475	0
225	20231102	155400	520548745	2475	2475	2475	2475	0
226	20231102	155300	520548745	2475	2475	2475	2475	0
227	20231102	155200	520548745	2475	2475	2475	2475	0
228	20231102	155100	520548745	2475	2475	2475	2475	0
229	20231102	155000	520548745	2475	2475	2475	2475	0
230	20231102	154900	520548745	2475	2475	2475	2475	0
231	20231102	154800	520548745	2475	2475	2475	2475	0
232	20231102	154700	520548745	2475	2475	2475	2475	0
233	20231102	154600	520548745	2475	2475	2475	2475	0
234	20231102	154500	520548745	2475	2475	2475	2475	0
235	20231102	154400	520548745	2475	2475	2475	2475	0
236	20231102	154300	520548745	2475	2475	2475	2475	0
237	20231102	154200	520548745	2475	2475	2475	2475	0
238	20231102	154100	520548745	2475	2475	2475	2475	0
239	20231102	154000	520548745	2475	2475	2475	2475	0
240	20231102	153900	520548745	2475	2475	2475	2475	0
241	20231102	153800	520548745	2475	2475	2475	2475	0
242	20231102	153700	520548745	2475	2475	2475	2475	3391
243	20231102	153600	520548745	2475	2475	2475	2475	0
244	20231102	153500	520548745	2475	2475	2475	2475	0
245	20231102	153400	520548745	2475	2475	2475	2475	0
246	20231102	153300	520548745	2475	2475	2475	2475	0
247	20231102	153200	520548745	2475	2475	2475	2475	0
248	20231102	153100	520548745	2475	2475	2475	2475	0
249	20231102	153000	520548745	2475	2475	2475	2475	3391
250	20231102	152900	512156020	2485	2485	2485	2485	0
251	20231102	152800	512156020	2485	2485	2485	2485	0
252	20231102	152700	512156020	2485	2485	2485	2485	0
253	20231102	152600	512156020	2485	2485	2485	2485	0
254	20231102	152500	512156020	2485	2485	2485	2485	0
255	20231102	152400	512156020	2485	2485	2485	2485	0
256	20231102	152300	512156020	2485	2485	2485	2485	0
257	20231102	152200	512156020	2485	2485	2485	2485	0
258	20231102	152100	512156020	2485	2485	2485	2485	0
259	20231102	152000	512156020	2485	2485	2485	2485	0
260	20231102	151900	512156020	2485	2480	2485	2480	54
261	20231102	151800	512021840	2480	2480	2480	2480	1240
262	20231102	151700	508946640	2480	2480	2480	2480	12
263	20231102	151600	508916880	2480	2480	2480	2480	86
264	20231102	151500	508703600	2475	2475	2480	2475	140
265	20231102	151400	508357075	2475	2475	2475	2475	90
266	20231102	151300	508134325	2475	2480	2480	2475	69
267	20231102	151200	507963500	2480	2470	2480	2470	554
268	20231102	151100	506595110	2470	2470	2480	2470	91
269	20231102	151000	506370330	2480	2475	2480	2475	107
270	20231102	150900	506105500	2470	2475	2475	2470	199
271	20231102	150800	505613475	2465	2470	2470	2465	223
272	20231102	150700	505063375	2470	2465	2470	2465	708
273	20231102	150600	503314840	2470	2465	2470	2465	124
274	20231102	150500	503009010	2465	2465	2465	2465	184
275	20231102	150400	502555450	2480	2480	2480	2480	20
276	20231102	150300	502505850	2480	2470	2480	2470	344
277	20231102	150200	501656160	2465	2475	2475	2465	2650
278	20231102	150100	495110880	2480	2460	2480	2460	3331
279	20231102	150000	486852720	2460	2470	2470	2460	66
280	20231102	145900	486690150	2470	2470	2470	2470	15
281	20231102	145800	486653100	2470	2470	2470	2470	0
282	20231102	145700	486653100	2470	2470	2470	2470	434
283	20231102	145600	485581120	2470	2470	2470	2470	135
284	20231102	145500	485247670	2475	2475	2475	2475	4901
285	20231102	145400	473117695	2485	2485	2485	2485	3837
286	20231102	145300	463582750	2490	2475	2490	2475	1640
287	20231102	145200	459508330	2475	2460	2475	2460	184
288	20231102	145100	459055675	2460	2460	2475	2460	3307
289	20231102	145000	450920440	2460	2460	2460	2460	0
290	20231102	144900	450920440	2460	2460	2460	2460	182
291	20231102	144800	450472720	2460	2460	2460	2460	93
292	20231102	144700	450243940	2460	2460	2460	2460	91
293	20231102	144600	450020080	2480	2480	2480	2480	0
294	20231102	144500	450020080	2480	2480	2480	2480	1
295	20231102	144400	450017600	2465	2475	2475	2465	2103
296	20231102	144300	444832675	2465	2465	2475	2465	91
297	20231102	144200	444608350	2465	2465	2465	2465	0
298	20231102	144100	444608350	2465	2480	2480	2465	83
299	20231102	144000	444403740	2480	2480	2480	2480	2
300	20231102	143900	444398780	2465	2480	2480	2465	92
301	20231102	143800	444171985	2460	2460	2460	2460	91
302	20231102	143700	443948125	2460	2470	2470	2460	1467
303	20231102	143600	440330810	2470	2470	2470	2470	90
304	20231102	143500	440108510	2470	2470	2470	2470	45
305	20231102	143400	439997360	2470	2470	2470	2470	150
306	20231102	143300	439626860	2480	2470	2480	2470	47
307	20231102	143200	439510760	2470	2470	2470	2470	0
308	20231102	143100	439510760	2470	2470	2470	2470	0
309	20231102	143000	439510760	2470	2465	2470	2465	551
310	20231102	142900	438150015	2465	2465	2465	2465	45
311	20231102	142800	438039090	2465	2465	2465	2465	46
312	20231102	142700	437925700	2470	2465	2470	2465	108
313	20231102	142600	437659410	2465	2465	2465	2465	0
314	20231102	142500	437659410	2465	2465	2465	2465	91
315	20231102	142400	437435095	2465	2465	2465	2465	0
316	20231102	142300	437435095	2465	2465	2465	2465	91
317	20231102	142200	437210780	2465	2465	2465	2465	0
318	20231102	142100	437210780	2465	2465	2465	2465	0
319	20231102	142000	437210780	2465	2465	2465	2465	6
320	20231102	141900	437195990	2475	2475	2475	2475	0
321	20231102	141800	437195990	2475	2475	2475	2475	0
322	20231102	141700	437195990	2475	2475	2475	2475	66
323	20231102	141600	437032640	2465	2465	2465	2465	0
324	20231102	141500	437032640	2465	2465	2465	2465	0
325	20231102	141400	437032640	2465	2465	2465	2465	0
326	20231102	141300	437032640	2465	2470	2470	2465	48
327	20231102	141200	436914300	2475	2485	2485	2475	55
328	20231102	141100	436778145	2485	2485	2485	2485	7
329	20231102	141000	436760750	2485	2485	2485	2485	4
330	20231102	140900	436750810	2485	2485	2485	2485	0
331	20231102	140800	436750810	2485	2485	2485	2485	61
332	20231102	140700	436599225	2485	2485	2485	2485	0
333	20231102	140600	436599225	2485	2485	2485	2485	0
334	20231102	140500	436599225	2485	2485	2485	2485	0
335	20231102	140400	436599225	2485	2485	2485	2485	0
336	20231102	140300	436599225	2485	2485	2485	2485	0
337	20231102	140200	436599225	2485	2485	2485	2485	0
338	20231102	140100	436599225	2485	2485	2485	2485	0
339	20231102	140000	436599225	2485	2485	2485	2485	0
340	20231102	135900	436599225	2485	2485	2485	2485	0
341	20231102	135800	436599225	2485	2485	2485	2485	0
342	20231102	135700	436599225	2485	2485	2485	2485	40
343	20231102	135600	436499825	2485	2485	2485	2485	40
344	20231102	135500	436400425	2485	2485	2485	2485	0
345	20231102	135400	436400425	2485	2485	2485	2485	0
346	20231102	135300	436400425	2485	2485	2485	2485	0
347	20231102	135200	436400425	2485	2485	2485	2485	0
348	20231102	135100	436400425	2485	2485	2485	2485	0
349	20231102	135000	436400425	2485	2485	2485	2485	0
350	20231102	134900	436400425	2485	2475	2485	2475	674
351	20231102	134800	434726035	2475	2475	2475	2475	0
352	20231102	134700	434726035	2475	2480	2480	2475	141
353	20231102	134600	434377055	2485	2485	2485	2485	1
354	20231102	134500	434374570	2480	2480	2480	2480	484
355	20231102	134400	433174250	2480	2480	2480	2480	201
356	20231102	134300	432675770	2480	2480	2480	2480	5
357	20231102	134200	432663370	2485	2485	2485	2485	0
358	20231102	134100	432663370	2485	2485	2485	2485	1
359	20231102	134000	432660885	2475	2475	2475	2475	0
360	20231102	133900	432660885	2475	2470	2475	2470	1246
361	20231102	133800	429583080	2470	2480	2480	2470	187
362	20231102	133700	429121140	2485	2485	2485	2485	0
363	20231102	133600	429121140	2485	2485	2485	2485	2
364	20231102	133500	429116170	2480	2480	2480	2480	0
365	20231102	133400	429116170	2480	2470	2480	2470	264
366	20231102	133300	428463270	2470	2470	2470	2470	0
367	20231102	133200	428463270	2470	2470	2470	2470	0
368	20231102	133100	428463270	2470	2470	2470	2470	182
369	20231102	133000	428013730	2475	2475	2475	2475	0
370	20231102	132900	428013730	2475	2475	2475	2475	0
371	20231102	132800	428013730	2475	2475	2475	2475	0
372	20231102	132700	428013730	2475	2475	2475	2475	0
373	20231102	132600	428013730	2475	2475	2475	2475	86
374	20231102	132500	427800880	2475	2475	2475	2475	140
375	20231102	132400	427454380	2475	2470	2475	2470	295
376	20231102	132300	426724310	2495	2480	2495	2480	443
377	20231102	132200	425622700	2490	2480	2490	2480	39
378	20231102	132100	425525960	2475	2475	2475	2475	182
379	20231102	132000	425075510	2480	2480	2480	2480	105
380	20231102	131900	424815110	2470	2470	2470	2470	50
381	20231102	131800	424691610	2470	2470	2470	2470	0
382	20231102	131700	424691610	2470	2480	2480	2470	233
383	20231102	131600	424115615	2485	2485	2485	2485	2
384	20231102	131500	424110645	2485	2480	2485	2480	55
385	20231102	131400	423974230	2480	2480	2480	2480	142
386	20231102	131300	423622070	2480	2480	2480	2480	0
387	20231102	131200	423622070	2480	2480	2480	2480	0
388	20231102	131100	423622070	2480	2480	2480	2480	182
389	20231102	131000	423170710	2485	2495	2495	2485	23
390	20231102	130900	423113495	2495	2495	2495	2495	0
391	20231102	130800	423113495	2495	2485	2495	2485	184
392	20231102	130700	422656245	2485	2485	2485	2485	0
393	20231102	130600	422656245	2485	2485	2485	2485	0
394	20231102	130500	422656245	2485	2490	2490	2485	185
395	20231102	130400	422196505	2495	2495	2495	2495	0
396	20231102	130300	422196505	2495	2495	2495	2495	3
397	20231102	130200	422189020	2490	2480	2490	2480	350
398	20231102	130100	421320650	2480	2480	2480	2480	183
399	20231102	130000	420866810	2490	2490	2490	2490	134
400	20231102	125900	420533150	2495	2490	2495	2490	2
401	20231102	125800	420528165	2490	2485	2490	2485	562
402	20231102	125700	419130790	2485	2485	2490	2485	483
403	20231102	125600	417930530	2485	2490	2490	2485	3
404	20231102	125500	417923070	2495	2495	2495	2495	2
405	20231102	125400	417918080	2495	2495	2495	2495	0
406	20231102	125300	417918080	2495	2495	2495	2495	5
407	20231102	125200	417905605	2485	2495	2495	2485	8
408	20231102	125100	417885715	2490	2490	2490	2490	567
409	20231102	125000	416473885	2485	2485	2485	2485	182
410	20231102	124900	416021615	2485	2485	2485	2485	0
411	20231102	124800	416021615	2485	2485	2485	2485	182
412	20231102	124700	415569345	2490	2485	2490	2485	51
413	20231102	124600	415442605	2485	2485	2485	2485	182
414	20231102	124500	414990335	2490	2490	2490	2485	302
415	20231102	124400	414239855	2485	2485	2485	2485	222
416	20231102	124300	413688185	2490	2490	2490	2490	0
417	20231102	124200	413688185	2490	2485	2490	2485	183
418	20231102	124100	413233425	2490	2490	2490	2490	0
419	20231102	124000	413233425	2490	2490	2490	2490	1
420	20231102	123900	413230935	2495	2495	2495	2495	0
421	20231102	123800	413230935	2495	2495	2495	2495	0
422	20231102	123700	413230935	2495	2490	2495	2490	7
423	20231102	123600	413213500	2490	2490	2490	2490	2
424	20231102	123500	413208520	2490	2490	2490	2490	877
425	20231102	123400	411024790	2490	2490	2490	2490	20
426	20231102	123300	410974990	2490	2490	2490	2490	182
427	20231102	123200	410521810	2495	2495	2495	2495	0
428	20231102	123100	410521810	2495	2495	2495	2495	281
429	20231102	123000	409820715	2495	2495	2495	2495	84
430	20231102	122900	409611135	2500	2500	2500	2500	0
431	20231102	122800	409611135	2500	2500	2500	2500	0
432	20231102	122700	409611135	2500	2500	2500	2500	0
433	20231102	122600	409611135	2500	2500	2500	2500	0
434	20231102	122500	409611135	2500	2500	2500	2500	11
435	20231102	122400	409583635	2505	2505	2505	2505	0
436	20231102	122300	409583635	2505	2505	2510	2505	5501
437	20231102	122200	395797630	2510	2490	2510	2490	13774
438	20231102	122100	361367140	2485	2485	2485	2485	0
439	20231102	122000	361367140	2485	2485	2485	2485	518
440	20231102	121900	360079910	2485	2485	2485	2485	0
441	20231102	121800	360079910	2485	2475	2490	2475	9048
442	20231102	121700	337639295	2475	2465	2475	2465	1407
443	20231102	121600	334158790	2465	2465	2465	2465	0
444	20231102	121500	334158790	2465	2465	2465	2465	2
445	20231102	121400	334153860	2465	2465	2465	2465	182
446	20231102	121300	333705230	2465	2465	2465	2465	0
447	20231102	121200	333705230	2465	2465	2465	2465	0
448	20231102	121100	333705230	2465	2465	2465	2465	0
449	20231102	121000	333705230	2465	2465	2465	2465	0
450	20231102	120900	333705230	2465	2465	2465	2465	0
451	20231102	120800	333705230	2465	2465	2465	2465	182
452	20231102	120700	333256600	2475	2475	2475	2475	0
453	20231102	120600	333256600	2475	2475	2475	2475	1
454	20231102	120500	333254125	2465	2465	2465	2465	0
455	20231102	120400	333254125	2465	2465	2465	2465	182
456	20231102	120300	332805495	2470	2470	2470	2470	0
457	20231102	120200	332805495	2470	2470	2470	2470	1081
458	20231102	120100	330135425	2470	2470	2470	2470	0
459	20231102	120000	330135425	2470	2470	2470	2470	0
460	20231102	115900	330135425	2470	2470	2470	2470	50
461	20231102	115800	330011925	2460	2460	2460	2460	182
462	20231102	115700	329564205	2465	2465	2465	2465	1
463	20231102	115600	329561740	2460	2460	2460	2460	0
464	20231102	115500	329561740	2460	2460	2460	2460	0
465	20231102	115400	329561740	2460	2465	2465	2460	685
466	20231102	115300	327876625	2465	2465	2465	2465	130
467	20231102	115200	327556175	2465	2465	2465	2465	499
468	20231102	115100	326326140	2465	2465	2465	2465	182
469	20231102	115000	325877510	2470	2470	2470	2470	61
470	20231102	114900	325726840	2475	2475	2475	2475	1
471	20231102	114800	325724365	2470	2470	2470	2470	0
472	20231102	114700	325724365	2470	2470	2470	2470	208
473	20231102	114600	325210605	2480	2475	2480	2475	2991
474	20231102	114500	317795420	2475	2475	2475	2475	0
475	20231102	114400	317795420	2475	2475	2475	2475	0
476	20231102	114300	317795420	2475	2465	2475	2465	183
477	20231102	114200	317344315	2470	2470	2470	2470	58
478	20231102	114100	317201055	2480	2480	2480	2480	0
479	20231102	114000	317201055	2480	2480	2480	2480	0
480	20231102	113900	317201055	2480	2480	2480	2480	0
481	20231102	113800	317201055	2480	2480	2480	2480	540
482	20231102	113700	315861855	2485	2475	2485	2475	183
483	20231102	113600	315408920	2480	2480	2480	2480	577
484	20231102	113500	313977960	2480	2480	2480	2480	0
485	20231102	113400	313977960	2480	2480	2480	2480	0
486	20231102	113300	313977960	2480	2480	2480	2480	0
487	20231102	113200	313977960	2480	2480	2480	2480	3
488	20231102	113100	313970520	2480	2485	2485	2480	501
489	20231102	113000	312728035	2480	2475	2480	2470	1846
490	20231102	112900	308161685	2480	2480	2480	2480	0
491	20231102	112800	308161685	2480	2475	2480	2475	773
492	20231102	112700	306244895	2480	2480	2480	2480	1
493	20231102	112600	306242415	2470	2475	2475	2470	2127
494	20231102	112500	300987775	2480	2475	2480	2475	567
495	20231102	112400	299582115	2475	2475	2475	2475	200
496	20231102	112300	299087115	2480	2480	2480	2480	0
497	20231102	112200	299087115	2480	2480	2480	2475	4417
498	20231102	112100	288152465	2480	2480	2480	2480	182
499	20231102	112000	287701105	2490	2490	2495	2480	2579
500	20231102	111900	281293065	2490	2490	2490	2490	0
501	20231102	111800	281293065	2490	2490	2490	2490	0
502	20231102	111700	281293065	2490	2490	2490	2490	0
503	20231102	111600	281293065	2490	2485	2490	2485	3550
504	20231102	111500	272464970	2485	2485	2485	2485	1
505	20231102	111400	272462485	2475	2475	2475	2475	182
506	20231102	111300	272012035	2485	2475	2485	2475	3
507	20231102	111200	272004590	2475	2485	2485	2475	2
508	20231102	111100	271999630	2475	2475	2475	2475	182
509	20231102	111000	271549180	2485	2485	2485	2485	0
510	20231102	110900	271549180	2485	2480	2485	2475	211
511	20231102	110800	271025900	2485	2485	2490	2485	34
512	20231102	110700	270941405	2490	2490	2490	2490	0
513	20231102	110600	270941405	2490	2485	2490	2485	183
514	20231102	110500	270486645	2490	2485	2490	2485	183
515	20231102	110400	270031885	2490	2485	2490	2485	2
516	20231102	110300	270026910	2490	2490	2490	2490	400
517	20231102	110200	269030910	2495	2495	2495	2495	0
518	20231102	110100	269030910	2495	2485	2495	2485	301
519	20231102	110000	268282915	2500	2500	2500	2500	0
520	20231102	105900	268282915	2500	2500	2500	2500	0
521	20231102	105800	268282915	2500	2490	2505	2490	16937
522	20231102	105700	225982640	2490	2480	2490	2480	2
523	20231102	105600	225977670	2490	2490	2490	2490	0
524	20231102	105500	225977670	2490	2490	2490	2490	0
525	20231102	105400	225977670	2490	2490	2490	2490	1
526	20231102	105300	225975180	2485	2485	2485	2485	460
527	20231102	105200	224832080	2485	2485	2485	2485	0
528	20231102	105100	224832080	2485	2485	2485	2485	0
529	20231102	105000	224832080	2485	2485	2485	2485	0
530	20231102	104900	224832080	2485	2485	2485	2485	18
531	20231102	104800	224787350	2490	2490	2490	2490	500
532	20231102	104700	223542350	2485	2485	2485	2485	22
533	20231102	104600	223487680	2485	2485	2485	2485	808
534	20231102	104500	221479800	2490	2490	2490	2490	0
535	20231102	104400	221479800	2490	2490	2490	2490	0
536	20231102	104300	221479800	2490	2490	2490	2490	0
537	20231102	104200	221479800	2490	2475	2490	2475	10
538	20231102	104100	221455035	2490	2490	2490	2490	0
539	20231102	104000	221455035	2490	2490	2490	2490	1
540	20231102	103900	221452545	2485	2485	2485	2485	891
541	20231102	103800	219238410	2485	2485	2485	2485	0
542	20231102	103700	219238410	2485	2485	2485	2485	48
543	20231102	103600	219119130	2485	2485	2485	2485	0
544	20231102	103500	219119130	2485	2485	2485	2485	0
545	20231102	103400	219119130	2485	2470	2485	2470	41
546	20231102	103300	219017845	2485	2485	2485	2485	5
547	20231102	103200	219005420	2485	2485	2485	2485	0
548	20231102	103100	219005420	2485	2485	2485	2485	0
549	20231102	103000	219005420	2485	2485	2485	2485	0
550	20231102	102900	219005420	2485	2485	2485	2485	55
551	20231102	102800	218868745	2485	2485	2490	2485	617
552	20231102	102700	217332790	2485	2485	2490	2470	476
553	20231102	102600	216150840	2490	2485	2490	2485	97
554	20231102	102500	215909790	2485	2485	2485	2485	0
555	20231102	102400	215909790	2485	2485	2485	2485	0
556	20231102	102300	215909790	2485	2485	2485	2485	0
557	20231102	102200	215909790	2485	2485	2490	2485	1007
558	20231102	102100	213407390	2485	2485	2485	2485	0
559	20231102	102000	213407390	2485	2485	2485	2485	0
560	20231102	101900	213407390	2485	2485	2485	2485	0
561	20231102	101800	213407390	2485	2485	2485	2485	0
562	20231102	101700	213407390	2485	2485	2485	2485	0
563	20231102	101600	213407390	2485	2485	2485	2485	0
564	20231102	101500	213407390	2485	2485	2485	2485	0
565	20231102	101400	213407390	2485	2485	2485	2485	0
566	20231102	101300	213407390	2485	2485	2485	2485	0
567	20231102	101200	213407390	2485	2485	2485	2485	0
568	20231102	101100	213407390	2485	2480	2485	2475	95
569	20231102	101000	213171415	2485	2485	2485	2485	0
570	20231102	100900	213171415	2485	2480	2485	2480	201
571	20231102	100800	212672930	2475	2475	2475	2475	1000
572	20231102	100700	210197930	2470	2475	2475	2470	613
573	20231102	100600	208681810	2495	2475	2495	2475	1298
574	20231102	100500	205469220	2495	2495	2495	2495	10
575	20231102	100400	205444270	2490	2485	2490	2485	8707
576	20231102	100300	183773655	2470	2485	2485	2470	11
577	20231102	100200	183746470	2490	2490	2490	2490	0
578	20231102	100100	183746470	2490	2495	2495	2490	1276
579	20231102	100000	180569225	2490	2490	2495	2490	1052
580	20231102	095900	177949740	2495	2495	2495	2495	0
581	20231102	095800	177949740	2495	2495	2495	2495	0
582	20231102	095700	177949740	2495	2495	2495	2495	1000
583	20231102	095600	175454740	2495	2495	2495	2495	553
584	20231102	095500	174075005	2500	2485	2500	2485	11414
585	20231102	095400	145671355	2480	2480	2480	2480	334
586	20231102	095300	144843035	2480	2480	2480	2480	495
587	20231102	095200	143615435	2480	2480	2480	2480	300
588	20231102	095100	142871435	2480	2480	2480	2480	100
589	20231102	095000	142623435	2480	2470	2480	2470	12225
590	20231102	094900	112350975	2470	2470	2470	2465	1314
591	20231102	094800	109108990	2475	2475	2475	2475	1520
592	20231102	094700	105346990	2470	2470	2470	2470	550
593	20231102	094600	103988490	2475	2470	2475	2470	577
594	20231102	094500	102562915	2470	2475	2475	2470	1421
595	20231102	094400	99050940	2475	2475	2475	2475	4
596	20231102	094300	99041040	2480	2470	2480	2470	4133
597	20231102	094200	88812405	2455	2470	2470	2450	230
598	20231102	094100	88246980	2470	2470	2470	2460	277
599	20231102	094000	87562830	2460	2460	2460	2460	150
600	20231102	093900	87193830	2460	2470	2470	2460	338
601	20231102	093800	86362150	2470	2460	2470	2460	415
602	20231102	093700	85341210	2470	2470	2470	2470	0
603	20231102	093600	85341210	2470	2470	2470	2470	0
604	20231102	093500	85341210	2470	2460	2470	2460	974
605	20231102	093400	82943170	2460	2470	2475	2460	993
606	20231102	093300	80494490	2465	2470	2475	2465	1694
607	20231102	093200	76310305	2460	2460	2460	2460	244
608	20231102	093100	75710065	2460	2450	2460	2450	1437
609	20231102	093000	72189355	2450	2455	2455	2450	23
610	20231102	092900	72132990	2455	2460	2460	2455	65
611	20231102	092800	71973405	2460	2465	2465	2455	85
612	20231102	092700	71764335	2465	2465	2465	2465	406
613	20231102	092600	70763545	2465	2470	2470	2465	1983
614	20231102	092500	65865540	2470	2465	2475	2460	1153
615	20231102	092400	63019500	2465	2460	2465	2460	524
616	20231102	092300	61728600	2455	2465	2465	2450	15
617	20231102	092200	61691800	2465	2465	2465	2465	2003
618	20231102	092100	56754405	2465	2465	2475	2450	7737
619	20231102	092000	37641855	2465	2455	2465	2455	2136
620	20231102	091900	32379120	2460	2460	2460	2460	1
621	20231102	091800	32376660	2455	2450	2455	2445	1348
622	20231102	091700	29072420	2450	2450	2450	2450	100
623	20231102	091600	28827420	2450	2450	2450	2450	116
624	20231102	091500	28543220	2455	2455	2455	2455	77
625	20231102	091400	28354185	2455	2455	2460	2450	807
626	20231102	091300	26371460	2435	2450	2450	2435	53
627	20231102	091200	26242165	2430	2430	2430	2430	0
628	20231102	091100	26242165	2430	2450	2450	2430	611
629	20231102	091000	24754855	2450	2450	2450	2450	28
630	20231102	090900	24686255	2450	2450	2450	2450	0
631	20231102	090800	24686255	2450	2450	2450	2450	2115
632	20231102	090700	19504505	2450	2450	2450	2450	337
633	20231102	090600	18678855	2440	2435	2465	2435	1809
634	20231102	090500	14261320	2435	2440	2440	2435	991
635	20231102	090400	11848225	2440	2425	2440	2425	1271
636	20231102	090300	8763100	2425	2425	2425	2425	1
637	20231102	090200	8760675	2435	2430	2435	2430	898
638	20231102	090100	6574315	2435	2420	2435	2420	160
639	20231102	090000	6186765	2420	2400	2445	2400	2561