KissMeData/003470/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184000	253160940	2410	2410	2410	2410	2250
3	20231102	183900	253160940	2410	2410	2410	2410	0
4	20231102	183800	253160940	2410	2410	2410	2410	0
5	20231102	183700	253160940	2410	2410	2410	2410	0
6	20231102	183600	253160940	2410	2410	2410	2410	0
7	20231102	183500	253160940	2410	2410	2410	2410	0
8	20231102	183400	253160940	2410	2410	2410	2410	0
9	20231102	183300	253160940	2410	2410	2410	2410	0
10	20231102	183200	253160940	2410	2410	2410	2410	0
11	20231102	183100	253160940	2410	2410	2410	2410	0
12	20231102	183000	253160940	2410	2410	2410	2410	0
13	20231102	182900	253160940	2410	2410	2410	2410	0
14	20231102	182800	253160940	2410	2410	2410	2410	0
15	20231102	182700	253160940	2410	2410	2410	2410	0
16	20231102	182600	253160940	2410	2410	2410	2410	0
17	20231102	182500	253160940	2410	2410	2410	2410	0
18	20231102	182400	253160940	2410	2410	2410	2410	0
19	20231102	182300	253160940	2410	2410	2410	2410	0
20	20231102	182200	253160940	2410	2410	2410	2410	0
21	20231102	182100	253160940	2410	2410	2410	2410	0
22	20231102	182000	253160940	2410	2410	2410	2410	0
23	20231102	181900	253160940	2410	2410	2410	2410	0
24	20231102	181800	253160940	2410	2410	2410	2410	0
25	20231102	181700	253160940	2410	2410	2410	2410	0
26	20231102	181600	253160940	2410	2410	2410	2410	0
27	20231102	181500	253160940	2410	2410	2410	2410	0
28	20231102	181400	253160940	2410	2410	2410	2410	0
29	20231102	181300	253160940	2410	2410	2410	2410	0
30	20231102	181200	253160940	2410	2410	2410	2410	0
31	20231102	181100	253160940	2410	2410	2410	2410	0
32	20231102	181000	253160940	2410	2410	2410	2410	2250
33	20231102	180900	253160940	2410	2410	2410	2410	0
34	20231102	180800	253160940	2410	2410	2410	2410	0
35	20231102	180700	253160940	2410	2410	2410	2410	0
36	20231102	180600	253160940	2410	2410	2410	2410	0
37	20231102	180500	253160940	2410	2410	2410	2410	0
38	20231102	180400	253160940	2410	2410	2410	2410	0
39	20231102	180300	253160940	2410	2410	2410	2410	0
40	20231102	180200	253160940	2410	2410	2410	2410	0
41	20231102	180100	253160940	2410	2410	2410	2410	0
42	20231102	180000	253160940	2410	2410	2410	2410	0
43	20231102	175900	253160940	2410	2410	2410	2410	0
44	20231102	175800	253160940	2410	2410	2410	2410	0
45	20231102	175700	253160940	2410	2410	2410	2410	0
46	20231102	175600	253160940	2410	2410	2410	2410	0
47	20231102	175500	253160940	2410	2410	2410	2410	0
48	20231102	175400	253160940	2410	2410	2410	2410	0
49	20231102	175300	253160940	2410	2410	2410	2410	0
50	20231102	175200	253160940	2410	2410	2410	2410	0
51	20231102	175100	253160940	2410	2410	2410	2410	0
52	20231102	175000	253160940	2410	2410	2410	2410	0
53	20231102	174900	253160940	2410	2410	2410	2410	0
54	20231102	174800	253160940	2410	2410	2410	2410	0
55	20231102	174700	253160940	2410	2410	2410	2410	0
56	20231102	174600	253160940	2410	2410	2410	2410	0
57	20231102	174500	253160940	2410	2410	2410	2410	0
58	20231102	174400	253160940	2410	2410	2410	2410	0
59	20231102	174300	253160940	2410	2410	2410	2410	0
60	20231102	174200	253160940	2410	2410	2410	2410	0
61	20231102	174100	253160940	2410	2410	2410	2410	0
62	20231102	174000	253160940	2410	2410	2410	2410	2250
63	20231102	173900	253160940	2410	2410	2410	2410	0
64	20231102	173800	253160940	2410	2410	2410	2410	0
65	20231102	173700	253160940	2410	2410	2410	2410	0
66	20231102	173600	253160940	2410	2410	2410	2410	0
67	20231102	173500	253160940	2410	2410	2410	2410	0
68	20231102	173400	253160940	2410	2410	2410	2410	0
69	20231102	173300	253160940	2410	2410	2410	2410	0
70	20231102	173200	253160940	2410	2410	2410	2410	0
71	20231102	173100	253160940	2410	2410	2410	2410	0
72	20231102	173000	253160940	2410	2410	2410	2410	0
73	20231102	172900	253160940	2410	2410	2410	2410	0
74	20231102	172800	253160940	2410	2410	2410	2410	0
75	20231102	172700	253160940	2410	2410	2410	2410	0
76	20231102	172600	253160940	2410	2410	2410	2410	0
77	20231102	172500	253160940	2410	2410	2410	2410	0
78	20231102	172400	253160940	2410	2410	2410	2410	0
79	20231102	172300	253160940	2410	2410	2410	2410	0
80	20231102	172200	253160940	2410	2410	2410	2410	0
81	20231102	172100	253160940	2410	2410	2410	2410	0
82	20231102	172000	253160940	2410	2410	2410	2410	0
83	20231102	171900	253160940	2410	2410	2410	2410	0
84	20231102	171800	253160940	2410	2410	2410	2410	0
85	20231102	171700	253160940	2410	2410	2410	2410	0
86	20231102	171600	253160940	2410	2410	2410	2410	0
87	20231102	171500	253160940	2410	2410	2410	2410	0
88	20231102	171400	253160940	2410	2410	2410	2410	0
89	20231102	171300	253160940	2410	2410	2410	2410	0
90	20231102	171200	253160940	2410	2410	2410	2410	0
91	20231102	171100	253160940	2410	2410	2410	2410	0
92	20231102	171000	253160940	2410	2410	2410	2410	2250
93	20231102	170900	253160940	2410	2410	2410	2410	0
94	20231102	170800	253160940	2410	2410	2410	2410	0
95	20231102	170700	253160940	2410	2410	2410	2410	0
96	20231102	170600	253160940	2410	2410	2410	2410	0
97	20231102	170500	253160940	2410	2410	2410	2410	0
98	20231102	170400	253160940	2410	2410	2410	2410	0
99	20231102	170300	253160940	2410	2410	2410	2410	0
100	20231102	170200	253160940	2410	2410	2410	2410	0
101	20231102	170100	253160940	2410	2410	2410	2410	0
102	20231102	170000	253160940	2410	2410	2410	2410	0
103	20231102	165900	253160940	2410	2410	2410	2410	0
104	20231102	165800	253160940	2410	2410	2410	2410	0
105	20231102	165700	253160940	2410	2410	2410	2410	0
106	20231102	165600	253160940	2410	2410	2410	2410	0
107	20231102	165500	253160940	2410	2410	2410	2410	0
108	20231102	165400	253160940	2410	2410	2410	2410	0
109	20231102	165300	253160940	2410	2410	2410	2410	0
110	20231102	165200	253160940	2410	2410	2410	2410	0
111	20231102	165100	253160940	2410	2410	2410	2410	0
112	20231102	165000	253160940	2410	2410	2410	2410	0
113	20231102	164900	253160940	2410	2410	2410	2410	0
114	20231102	164800	253160940	2410	2410	2410	2410	0
115	20231102	164700	253160940	2410	2410	2410	2410	0
116	20231102	164600	253160940	2410	2410	2410	2410	0
117	20231102	164500	253160940	2410	2410	2410	2410	0
118	20231102	164400	253160940	2410	2410	2410	2410	0
119	20231102	164300	253160940	2410	2410	2410	2410	0
120	20231102	164200	253160940	2410	2410	2410	2410	0
121	20231102	164100	253160940	2410	2410	2410	2410	0
122	20231102	164000	253160940	2410	2410	2410	2410	2250
123	20231102	163900	253160940	2410	2410	2410	2410	0
124	20231102	163800	253160940	2410	2410	2410	2410	0
125	20231102	163700	253160940	2410	2410	2410	2410	0
126	20231102	163600	253160940	2410	2410	2410	2410	0
127	20231102	163500	253160940	2410	2410	2410	2410	0
128	20231102	163400	253160940	2410	2410	2410	2410	0
129	20231102	163300	253160940	2410	2410	2410	2410	0
130	20231102	163200	253160940	2410	2410	2410	2410	0
131	20231102	163100	253160940	2410	2410	2410	2410	0
132	20231102	163000	253160940	2410	2410	2410	2410	0
133	20231102	162900	253160940	2410	2410	2410	2410	0
134	20231102	162800	253160940	2410	2410	2410	2410	0
135	20231102	162700	253160940	2410	2410	2410	2410	0
136	20231102	162600	253160940	2410	2410	2410	2410	0
137	20231102	162500	253160940	2410	2410	2410	2410	0
138	20231102	162400	253160940	2410	2410	2410	2410	0
139	20231102	162300	253160940	2410	2410	2410	2410	0
140	20231102	162200	253160940	2410	2410	2410	2410	0
141	20231102	162100	253160940	2410	2410	2410	2410	0
142	20231102	162000	253160940	2410	2410	2410	2410	0
143	20231102	161900	253160940	2410	2410	2410	2410	0
144	20231102	161800	253160940	2410	2410	2410	2410	0
145	20231102	161700	253160940	2410	2410	2410	2410	0
146	20231102	161600	253160940	2410	2410	2410	2410	0
147	20231102	161500	253160940	2410	2410	2410	2410	0
148	20231102	161400	253160940	2410	2410	2410	2410	0
149	20231102	161300	253160940	2410	2410	2410	2410	0
150	20231102	161200	253160940	2410	2410	2410	2410	0
151	20231102	161100	253160940	2410	2410	2410	2410	0
152	20231102	161000	253160940	2410	2410	2410	2410	2250
153	20231102	160900	253160940	2410	2410	2410	2410	0
154	20231102	160800	253160940	2410	2410	2410	2410	0
155	20231102	160700	253160940	2410	2410	2410	2410	0
156	20231102	160600	253160940	2410	2410	2410	2410	0
157	20231102	160500	253160940	2410	2410	2410	2410	0
158	20231102	160400	253160940	2410	2410	2410	2410	0
159	20231102	160300	253160940	2410	2410	2410	2410	0
160	20231102	160200	253160940	2410	2410	2410	2410	0
161	20231102	160100	253160940	2410	2410	2410	2410	0
162	20231102	160000	253160940	2410	2410	2410	2410	0
163	20231102	155900	253160940	2410	2410	2410	2410	0
164	20231102	155800	253160940	2410	2410	2410	2410	0
165	20231102	155700	253160940	2410	2410	2410	2410	0
166	20231102	155600	253160940	2410	2410	2410	2410	0
167	20231102	155500	253160940	2410	2410	2410	2410	0
168	20231102	155400	253160940	2410	2410	2410	2410	0
169	20231102	155300	253160940	2410	2410	2410	2410	0
170	20231102	155200	253160940	2410	2410	2410	2410	0
171	20231102	155100	253160940	2410	2410	2410	2410	0
172	20231102	155000	253160940	2410	2410	2410	2410	0
173	20231102	154900	253160940	2410	2410	2410	2410	0
174	20231102	154800	253160940	2410	2410	2410	2410	0
175	20231102	154700	253160940	2410	2410	2410	2410	0
176	20231102	154600	253160940	2410	2410	2410	2410	0
177	20231102	154500	253160940	2410	2410	2410	2410	0
178	20231102	154400	253160940	2410	2410	2410	2410	0
179	20231102	154300	253160940	2410	2410	2410	2410	0
180	20231102	154200	253160940	2410	2410	2410	2410	0
181	20231102	154100	253160940	2410	2410	2410	2410	0
182	20231102	154000	253160940	2410	2410	2410	2410	2250
183	20231102	153900	253160940	2410	2410	2410	2410	0
184	20231102	153800	253160940	2410	2410	2410	2410	0
185	20231102	153700	253160940	2410	2410	2410	2410	0
186	20231102	153600	253160940	2410	2410	2410	2410	0
187	20231102	153500	253160940	2410	2410	2410	2410	0
188	20231102	153400	253160940	2410	2410	2410	2410	0
189	20231102	153300	253160940	2410	2410	2410	2410	0
190	20231102	153200	253160940	2410	2410	2410	2410	0
191	20231102	153100	253160940	2410	2410	2410	2410	0
192	20231102	153000	253160940	2410	2410	2410	2410	2250
193	20231102	152900	247738440	2405	2405	2405	2405	0
194	20231102	152800	247738440	2405	2405	2405	2405	0
195	20231102	152700	247738440	2405	2405	2405	2405	0
196	20231102	152600	247738440	2405	2405	2405	2405	0
197	20231102	152500	247738440	2405	2405	2405	2405	0
198	20231102	152400	247738440	2405	2405	2405	2405	0
199	20231102	152300	247738440	2405	2405	2405	2405	0
200	20231102	152200	247738440	2405	2405	2405	2405	0
201	20231102	152100	247738440	2405	2405	2405	2405	0
202	20231102	152000	247738440	2405	2405	2405	2405	0
203	20231102	151900	247738440	2405	2405	2410	2405	257
204	20231102	151800	247119290	2410	2410	2410	2410	10
205	20231102	151700	247095190	2405	2405	2405	2405	50
206	20231102	151600	246974940	2405	2405	2405	2400	174
207	20231102	151500	246556970	2405	2400	2405	2400	272
208	20231102	151400	245904070	2400	2400	2400	2400	0
209	20231102	151300	245904070	2400	2400	2405	2400	438
210	20231102	151200	244851000	2400	2400	2400	2400	31
211	20231102	151100	244776600	2400	2400	2405	2400	100
212	20231102	151000	244536595	2400	2400	2400	2400	90
213	20231102	150900	244320595	2400	2400	2400	2400	10
214	20231102	150800	244296595	2405	2400	2405	2400	21
215	20231102	150700	244246145	2405	2400	2405	2400	177
216	20231102	150600	243820510	2405	2405	2405	2405	238
217	20231102	150500	243248120	2405	2405	2405	2405	28
218	20231102	150400	243180780	2405	2405	2405	2405	21
219	20231102	150300	243130275	2405	2405	2405	2405	65
220	20231102	150200	242973950	2405	2405	2410	2405	20
221	20231102	150100	242925845	2405	2405	2405	2405	21
222	20231102	150000	242875340	2405	2400	2405	2400	514
223	20231102	145900	241639195	2400	2400	2400	2400	20
224	20231102	145800	241591195	2400	2400	2405	2400	117
225	20231102	145700	241309915	2400	2400	2410	2400	59
226	20231102	145600	241168305	2400	2400	2400	2400	20
227	20231102	145500	241120305	2400	2400	2400	2400	67
228	20231102	145400	240959505	2400	2405	2405	2400	18
229	20231102	145300	240916230	2405	2410	2410	2405	238
230	20231102	145200	240343835	2405	2405	2405	2405	1065
231	20231102	145100	237782510	2405	2405	2405	2405	10
232	20231102	145000	237758460	2405	2405	2405	2405	20
233	20231102	144900	237710360	2405	2405	2405	2405	56
234	20231102	144800	237575680	2405	2405	2410	2405	40
235	20231102	144700	237479475	2405	2405	2405	2405	67
236	20231102	144600	237318340	2405	2405	2405	2405	20
237	20231102	144500	237270240	2405	2405	2405	2405	10
238	20231102	144400	237246190	2405	2405	2405	2405	20
239	20231102	144300	237198090	2405	2405	2415	2405	283
240	20231102	144200	236517465	2405	2405	2405	2405	10
241	20231102	144100	236493415	2405	2405	2405	2405	20
242	20231102	144000	236445315	2405	2405	2405	2405	20
243	20231102	143900	236397215	2405	2405	2415	2405	44
244	20231102	143800	236291365	2405	2405	2405	2405	21
245	20231102	143700	236240860	2405	2405	2405	2405	93
246	20231102	143600	236017195	2405	2405	2405	2405	9
247	20231102	143500	235995550	2405	2405	2405	2405	20
248	20231102	143400	235947450	2405	2405	2405	2405	20
249	20231102	143300	235899350	2405	2405	2405	2405	10
250	20231102	143200	235875300	2405	2405	2405	2405	19
251	20231102	143100	235829605	2405	2405	2405	2405	20
252	20231102	143000	235781505	2405	2405	2405	2405	10
253	20231102	142900	235757455	2405	2405	2405	2405	19
254	20231102	142800	235711760	2405	2405	2405	2405	20
255	20231102	142700	235663660	2405	2405	2405	2405	10
256	20231102	142600	235639610	2405	2405	2405	2405	12
257	20231102	142500	235610750	2405	2405	2405	2405	10
258	20231102	142400	235586700	2405	2405	2405	2405	9
259	20231102	142300	235565055	2405	2405	2405	2405	10
260	20231102	142200	235541005	2405	2405	2405	2405	10
261	20231102	142100	235516955	2405	2405	2405	2405	3
262	20231102	142000	235509740	2405	2415	2415	2405	55
263	20231102	141900	235377215	2405	2405	2405	2405	0
264	20231102	141800	235377215	2405	2405	2405	2405	0
265	20231102	141700	235377215	2405	2405	2405	2405	0
266	20231102	141600	235377215	2405	2405	2405	2405	0
267	20231102	141500	235377215	2405	2405	2405	2405	0
268	20231102	141400	235377215	2405	2405	2405	2405	0
269	20231102	141300	235377215	2405	2405	2405	2405	0
270	20231102	141200	235377215	2405	2405	2415	2405	872
271	20231102	141100	233275720	2405	2405	2405	2405	19
272	20231102	141000	233230025	2405	2405	2405	2405	19
273	20231102	140900	233184330	2405	2405	2405	2405	175
274	20231102	140800	232763455	2405	2405	2405	2405	20
275	20231102	140700	232715355	2405	2405	2405	2405	19
276	20231102	140600	232669660	2405	2405	2405	2405	9
277	20231102	140500	232648015	2405	2405	2405	2405	19
278	20231102	140400	232602320	2405	2405	2405	2405	609
279	20231102	140300	231137675	2405	2405	2405	2405	9
280	20231102	140200	231116030	2405	2410	2410	2405	169
281	20231102	140100	230709335	2405	2405	2405	2405	69
282	20231102	140000	230543390	2405	2405	2405	2405	9
283	20231102	135900	230521745	2405	2405	2405	2405	20
284	20231102	135800	230473645	2405	2405	2405	2405	19
285	20231102	135700	230427950	2405	2405	2405	2405	8
286	20231102	135600	230408710	2405	2405	2405	2405	19
287	20231102	135500	230363015	2405	2405	2405	2405	19
288	20231102	135400	230317320	2405	2405	2405	2405	9
289	20231102	135300	230295675	2405	2405	2405	2405	19
290	20231102	135200	230249980	2405	2405	2405	2405	80
291	20231102	135100	230057580	2405	2405	2405	2405	68
292	20231102	135000	229894040	2405	2405	2405	2405	19
293	20231102	134900	229848345	2400	2400	2405	2400	163
294	20231102	134800	229456555	2400	2405	2405	2400	2009
295	20231102	134700	224624955	2405	2400	2405	2400	28
296	20231102	134600	224557620	2405	2400	2405	2400	86
297	20231102	134500	224350890	2400	2405	2405	2400	850
298	20231102	134400	222308925	2410	2410	2410	2410	1050
299	20231102	134300	219778425	2405	2410	2410	2405	11
300	20231102	134200	219751960	2410	2410	2410	2410	10
301	20231102	134100	219727860	2410	2410	2410	2410	10
302	20231102	134000	219703760	2410	2410	2410	2410	18
303	20231102	133900	219660380	2410	2410	2410	2410	8
304	20231102	133800	219641100	2410	2410	2410	2410	18
305	20231102	133700	219597720	2410	2410	2410	2410	18
306	20231102	133600	219554340	2410	2410	2410	2410	9
307	20231102	133500	219532650	2410	2410	2410	2410	0
308	20231102	133400	219532650	2410	2410	2410	2410	18
309	20231102	133300	219489270	2410	2410	2410	2410	8
310	20231102	133200	219469990	2410	2410	2410	2410	18
311	20231102	133100	219426610	2410	2410	2410	2410	19
312	20231102	133000	219380820	2410	2410	2410	2410	8
313	20231102	132900	219361540	2410	2410	2410	2410	50
314	20231102	132800	219241040	2410	2410	2410	2410	9
315	20231102	132700	219219350	2410	2410	2410	2410	8
316	20231102	132600	219200070	2410	2410	2410	2410	8
317	20231102	132500	219180790	2415	2410	2415	2410	92
318	20231102	132400	218958760	2410	2410	2410	2405	64
319	20231102	132300	218804555	2410	2410	2410	2410	9
320	20231102	132200	218782865	2410	2410	2410	2410	18
321	20231102	132100	218739485	2410	2410	2410	2410	173
322	20231102	132000	218322555	2405	2405	2405	2405	290
323	20231102	131900	217625105	2410	2410	2410	2410	98
324	20231102	131800	217388925	2410	2410	2410	2410	8
325	20231102	131700	217369645	2410	2410	2410	2410	17
326	20231102	131600	217328675	2410	2410	2410	2410	8
327	20231102	131500	217309395	2415	2410	2415	2410	372
328	20231102	131400	216412860	2405	2405	2405	2405	94
329	20231102	131300	216186790	2405	2405	2405	2405	10
330	20231102	131200	216162740	2405	2405	2405	2405	0
331	20231102	131100	216162740	2405	2405	2405	2405	10
332	20231102	131000	216138690	2405	2405	2405	2405	10
333	20231102	130900	216114640	2405	2410	2415	2405	17562
334	20231102	130800	173727235	2410	2410	2410	2410	76
335	20231102	130700	173544075	2410	2410	2410	2410	29
336	20231102	130600	173474185	2410	2410	2410	2410	15
337	20231102	130500	173438035	2410	2410	2410	2410	18
338	20231102	130400	173394655	2410	2410	2410	2410	74
339	20231102	130300	173216315	2410	2410	2410	2410	16
340	20231102	130200	173177755	2410	2410	2410	2410	25
341	20231102	130100	173117505	2410	2410	2410	2410	76
342	20231102	130000	172934345	2410	2410	2410	2410	59
343	20231102	125900	172792155	2410	2410	2410	2410	623
344	20231102	125800	171290725	2410	2410	2410	2410	26
345	20231102	125700	171228065	2410	2410	2410	2410	17
346	20231102	125600	171187095	2410	2410	2410	2410	25
347	20231102	125500	171126845	2410	2410	2410	2410	26
348	20231102	125400	171064185	2410	2410	2410	2410	53
349	20231102	125300	170936455	2410	2410	2410	2410	26
350	20231102	125200	170873795	2410	2410	2410	2410	25
351	20231102	125100	170813545	2410	2410	2410	2410	16
352	20231102	125000	170774985	2410	2410	2410	2410	121
353	20231102	124900	170483375	2410	2410	2410	2410	8
354	20231102	124800	170464095	2410	2410	2410	2410	17
355	20231102	124700	170423125	2410	2415	2415	2410	22
356	20231102	124600	170370080	2410	2410	2410	2410	60
357	20231102	124500	170225480	2410	2410	2410	2410	68
358	20231102	124400	170061600	2410	2410	2410	2410	60
359	20231102	124300	169917000	2410	2410	2410	2410	58
360	20231102	124200	169777220	2410	2410	2410	2410	10
361	20231102	124100	169753120	2410	2410	2410	2410	19
362	20231102	124000	169707330	2410	2410	2410	2410	8
363	20231102	123900	169688050	2410	2410	2410	2410	60
364	20231102	123800	169543450	2410	2410	2410	2410	18
365	20231102	123700	169500070	2410	2410	2410	2410	9
366	20231102	123600	169478380	2410	2410	2410	2410	18
367	20231102	123500	169435000	2410	2410	2410	2410	211
368	20231102	123400	168926490	2410	2410	2410	2410	101
369	20231102	123300	168683080	2410	2410	2410	2410	49
370	20231102	123200	168564990	2415	2415	2415	2415	0
371	20231102	123100	168564990	2415	2415	2415	2415	1
372	20231102	123000	168562575	2410	2410	2410	2410	10
373	20231102	122900	168538475	2410	2410	2410	2410	30
374	20231102	122800	168466175	2410	2410	2410	2410	47
375	20231102	122700	168352905	2415	2415	2415	2415	0
376	20231102	122600	168352905	2415	2415	2415	2415	0
377	20231102	122500	168352905	2415	2415	2415	2415	6
378	20231102	122400	168338415	2410	2410	2410	2410	10
379	20231102	122300	168314315	2410	2410	2415	2410	58
380	20231102	122200	168174525	2410	2410	2410	2410	9
381	20231102	122100	168152835	2410	2410	2410	2410	1083
382	20231102	122000	165542805	2410	2410	2410	2410	60
383	20231102	121900	165398205	2415	2415	2415	2415	1
384	20231102	121800	165395790	2410	2410	2410	2410	111
385	20231102	121700	165128280	2410	2410	2410	2410	15
386	20231102	121600	165092130	2410	2410	2410	2410	0
387	20231102	121500	165092130	2410	2410	2410	2410	60
388	20231102	121400	164947530	2410	2410	2410	2410	10
389	20231102	121300	164923430	2410	2410	2410	2410	0
390	20231102	121200	164923430	2410	2410	2410	2410	60
391	20231102	121100	164778830	2410	2410	2410	2410	10
392	20231102	121000	164754730	2410	2410	2410	2410	52
393	20231102	120900	164629410	2410	2410	2410	2410	10
394	20231102	120800	164605310	2410	2410	2410	2410	10
395	20231102	120700	164581210	2410	2410	2410	2410	1
396	20231102	120600	164578800	2410	2410	2410	2410	10
397	20231102	120500	164554700	2410	2410	2410	2410	80
398	20231102	120400	164361900	2410	2410	2410	2410	46
399	20231102	120300	164251040	2415	2415	2415	2415	0
400	20231102	120200	164251040	2415	2415	2415	2415	0
401	20231102	120100	164251040	2415	2415	2415	2415	0
402	20231102	120000	164251040	2415	2415	2415	2415	0
403	20231102	115900	164251040	2415	2415	2415	2415	5
404	20231102	115800	164238965	2415	2415	2415	2415	3
405	20231102	115700	164231720	2415	2415	2415	2415	0
406	20231102	115600	164231720	2415	2415	2415	2415	0
407	20231102	115500	164231720	2415	2415	2415	2415	0
408	20231102	115400	164231720	2415	2415	2415	2415	0
409	20231102	115300	164231720	2415	2415	2415	2415	0
410	20231102	115200	164231720	2415	2415	2415	2415	0
411	20231102	115100	164231720	2415	2415	2415	2415	8
412	20231102	115000	164212400	2415	2415	2415	2415	28
413	20231102	114900	164144780	2415	2415	2415	2415	0
414	20231102	114800	164144780	2415	2420	2420	2415	10
415	20231102	114700	164120620	2415	2415	2415	2415	162
416	20231102	114600	163729390	2415	2415	2415	2415	818
417	20231102	114500	161753920	2415	2415	2415	2415	136
418	20231102	114400	161425480	2415	2415	2415	2415	0
419	20231102	114300	161425480	2415	2410	2415	2410	2000
420	20231102	114200	156600480	2415	2415	2415	2415	341
421	20231102	114100	155776965	2415	2415	2415	2415	58
422	20231102	114000	155636895	2415	2415	2415	2415	8
423	20231102	113900	155617575	2420	2420	2420	2420	1
424	20231102	113800	155615155	2415	2415	2415	2415	428
425	20231102	113700	154581535	2415	2415	2415	2415	8
426	20231102	113600	154562215	2415	2415	2415	2415	165
427	20231102	113500	154163740	2415	2415	2415	2415	11
428	20231102	113400	154137175	2415	2415	2415	2415	400
429	20231102	113300	153171175	2415	2415	2415	2415	195
430	20231102	113200	152700250	2415	2415	2415	2415	113
431	20231102	113100	152427355	2415	2415	2415	2415	8
432	20231102	113000	152408035	2415	2415	2415	2415	318
433	20231102	112900	151640065	2410	2415	2415	2410	1062
434	20231102	112800	149075640	2410	2410	2410	2410	0
435	20231102	112700	149075640	2410	2410	2410	2410	0
436	20231102	112600	149075640	2410	2410	2410	2410	10
437	20231102	112500	149051540	2410	2410	2410	2410	60
438	20231102	112400	148906940	2410	2415	2415	2410	4040
439	20231102	112300	139150540	2410	2410	2410	2410	10
440	20231102	112200	139126440	2410	2410	2410	2410	0
441	20231102	112100	139126440	2410	2415	2415	2410	105
442	20231102	112000	138873055	2410	2410	2410	2410	10
443	20231102	111900	138848955	2410	2410	2410	2410	0
444	20231102	111800	138848955	2410	2410	2410	2410	879
445	20231102	111700	136730565	2410	2410	2410	2410	0
446	20231102	111600	136730565	2410	2410	2410	2410	0
447	20231102	111500	136730565	2410	2410	2410	2410	0
448	20231102	111400	136730565	2410	2410	2410	2410	0
449	20231102	111300	136730565	2410	2410	2410	2410	2006
450	20231102	111200	131896105	2410	2415	2415	2410	81
451	20231102	111100	131700885	2410	2410	2410	2410	8
452	20231102	111000	131681605	2410	2420	2420	2410	90
453	20231102	110900	131464695	2410	2410	2410	2410	0
454	20231102	110800	131464695	2410	2420	2420	2410	50
455	20231102	110700	131344115	2415	2415	2415	2415	100
456	20231102	110600	131102615	2415	2415	2415	2415	8
457	20231102	110500	131083295	2415	2415	2415	2415	409
458	20231102	110400	130095560	2415	2415	2415	2415	0
459	20231102	110300	130095560	2415	2415	2415	2415	58
460	20231102	110200	129955490	2415	2415	2415	2415	143
461	20231102	110100	129610145	2415	2415	2415	2415	57
462	20231102	110000	129472490	2415	2415	2420	2415	297
463	20231102	105900	128755215	2415	2410	2415	2410	3018
464	20231102	105800	121466795	2410	2410	2410	2410	811
465	20231102	105700	119512285	2410	2410	2410	2410	1122
466	20231102	105600	116808265	2415	2415	2415	2415	0
467	20231102	105500	116808265	2415	2415	2415	2415	0
468	20231102	105400	116808265	2415	2415	2415	2415	0
469	20231102	105300	116808265	2415	2415	2415	2415	0
470	20231102	105200	116808265	2415	2415	2415	2415	20
471	20231102	105100	116759965	2415	2415	2415	2415	20
472	20231102	105000	116711665	2415	2415	2415	2415	0
473	20231102	104900	116711665	2415	2415	2415	2415	400
474	20231102	104800	115745665	2415	2415	2415	2415	0
475	20231102	104700	115745665	2415	2415	2415	2415	0
476	20231102	104600	115745665	2415	2415	2415	2415	0
477	20231102	104500	115745665	2415	2415	2415	2415	0
478	20231102	104400	115745665	2415	2415	2415	2415	0
479	20231102	104300	115745665	2415	2415	2415	2415	0
480	20231102	104200	115745665	2415	2415	2415	2415	0
481	20231102	104100	115745665	2415	2415	2415	2415	239
482	20231102	104000	115168480	2415	2415	2415	2415	8
483	20231102	103900	115149160	2420	2415	2420	2415	912
484	20231102	103800	112946675	2415	2415	2415	2415	50
485	20231102	103700	112825925	2415	2415	2415	2415	329
486	20231102	103600	112031390	2415	2415	2415	2415	293
487	20231102	103500	111323795	2415	2415	2415	2415	123
488	20231102	103400	111026750	2415	2415	2415	2415	9
489	20231102	103300	111005015	2415	2410	2415	2410	285
490	20231102	103200	110317015	2415	2415	2415	2415	47
491	20231102	103100	110203510	2415	2415	2415	2415	0
492	20231102	103000	110203510	2415	2415	2415	2415	1597
493	20231102	102900	106346755	2410	2410	2410	2410	27
494	20231102	102800	106281685	2415	2415	2415	2415	1
495	20231102	102700	106279270	2410	2410	2410	2410	530
496	20231102	102600	105001970	2410	2410	2410	2410	15
497	20231102	102500	104965820	2415	2415	2415	2415	0
498	20231102	102400	104965820	2415	2415	2415	2415	0
499	20231102	102300	104965820	2415	2410	2415	2410	3
500	20231102	102200	104958580	2410	2410	2410	2410	10
501	20231102	102100	104934480	2410	2410	2410	2410	10
502	20231102	102000	104910380	2410	2410	2410	2410	0
503	20231102	101900	104910380	2410	2410	2410	2410	0
504	20231102	101800	104910380	2410	2410	2410	2410	0
505	20231102	101700	104910380	2410	2410	2410	2410	0
506	20231102	101600	104910380	2410	2410	2410	2410	0
507	20231102	101500	104910380	2410	2410	2410	2410	0
508	20231102	101400	104910380	2410	2410	2410	2410	27
509	20231102	101300	104845310	2410	2410	2410	2410	26
510	20231102	101200	104782650	2410	2410	2410	2410	13
511	20231102	101100	104751320	2400	2405	2415	2400	243
512	20231102	101000	104166765	2400	2400	2400	2400	0
513	20231102	100900	104166765	2400	2400	2400	2400	8
514	20231102	100800	104147565	2400	2400	2400	2400	0
515	20231102	100700	104147565	2400	2400	2400	2400	0
516	20231102	100600	104147565	2400	2405	2415	2400	1030
517	20231102	100500	101666635	2405	2405	2405	2405	7
518	20231102	100400	101649800	2405	2405	2405	2405	0
519	20231102	100300	101649800	2405	2405	2405	2405	0
520	20231102	100200	101649800	2405	2405	2405	2405	0
521	20231102	100100	101649800	2405	2405	2405	2405	625
522	20231102	100000	100146675	2405	2405	2405	2405	18
523	20231102	095900	100103385	2405	2410	2410	2405	28
524	20231102	095800	100035945	2405	2405	2405	2405	10
525	20231102	095700	100011895	2405	2405	2405	2405	544
526	20231102	095600	98703575	2405	2405	2405	2400	672
527	20231102	095500	97087465	2400	2395	2400	2395	44
528	20231102	095400	96981870	2395	2395	2395	2395	2
529	20231102	095300	96977080	2395	2405	2405	2395	2198
530	20231102	095200	91698620	2405	2405	2405	2405	1753
531	20231102	095100	87482655	2405	2405	2410	2405	50
532	20231102	095000	87362205	2405	2405	2410	2405	776
533	20231102	094900	85492290	2405	2410	2410	2405	12045
534	20231102	094800	56469450	2410	2410	2410	2410	2
535	20231102	094700	56464630	2410	2410	2410	2410	1
536	20231102	094600	56462220	2410	2415	2415	2410	313
537	20231102	094500	55706330	2415	2415	2420	2415	27
538	20231102	094400	55641100	2415	2415	2415	2415	655
539	20231102	094300	54059275	2415	2410	2415	2410	103
540	20231102	094200	53810690	2410	2420	2420	2410	68
541	20231102	094100	53646710	2410	2410	2415	2410	171
542	20231102	094000	53233970	2410	2410	2415	2410	33
543	20231102	093900	53154435	2410	2410	2410	2410	1
544	20231102	093800	53152025	2410	2420	2420	2410	32
545	20231102	093700	53074895	2415	2410	2415	2410	2422
546	20231102	093600	47225770	2410	2410	2415	2410	52
547	20231102	093500	47100380	2415	2410	2415	2410	67
548	20231102	093400	46938650	2410	2410	2410	2405	212
549	20231102	093300	46427785	2410	2410	2410	2410	2
550	20231102	093200	46422965	2410	2415	2415	2410	9
551	20231102	093100	46401270	2410	2410	2410	2410	18
552	20231102	093000	46357890	2410	2415	2415	2410	19
553	20231102	092900	46312050	2410	2410	2410	2410	565
554	20231102	092800	44950400	2405	2410	2410	2405	1247
555	20231102	092700	41945740	2410	2410	2410	2410	1
556	20231102	092600	41943330	2410	2410	2410	2410	109
557	20231102	092500	41680640	2410	2410	2410	2410	572
558	20231102	092400	40302120	2410	2410	2410	2410	176
559	20231102	092300	39877960	2410	2410	2410	2410	234
560	20231102	092200	39314020	2410	2410	2410	2410	947
561	20231102	092100	37031750	2410	2410	2410	2410	183
562	20231102	092000	36590720	2410	2410	2410	2410	17
563	20231102	091900	36549750	2410	2410	2410	2410	0
564	20231102	091800	36549750	2410	2410	2410	2410	217
565	20231102	091700	36026780	2410	2410	2410	2410	113
566	20231102	091600	35754450	2410	2405	2410	2405	632
567	20231102	091500	34231510	2405	2405	2405	2405	5
568	20231102	091400	34219485	2410	2410	2410	2410	0
569	20231102	091300	34219485	2410	2410	2410	2410	1
570	20231102	091200	34217075	2410	2410	2410	2410	0
571	20231102	091100	34217075	2410	2410	2410	2410	241
572	20231102	091000	33636265	2410	2410	2410	2410	1212
573	20231102	090900	30715345	2410	2405	2410	2405	12
574	20231102	090800	30686480	2405	2405	2405	2405	140
575	20231102	090700	30349780	2405	2405	2405	2405	611
576	20231102	090600	28880325	2400	2400	2400	2400	200
577	20231102	090500	28400325	2405	2405	2405	2405	17
578	20231102	090400	28359440	2405	2410	2410	2405	1735
579	20231102	090300	24183090	2410	2405	2410	2405	1351
580	20231102	090200	20927220	2405	2400	2410	2400	853
581	20231102	090100	18873430	2400	2395	2400	2395	2067
582	20231102	090000	13912635	2400	2400	2400	2395	5797