KissMeData/011150/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185400	151408880	2730	2730	2730	2730	1270
3	20231103	185300	151408880	2730	2730	2730	2730	0
4	20231103	185200	151408880	2730	2730	2730	2730	0
5	20231103	185100	151408880	2730	2730	2730	2730	0
6	20231103	185000	151408880	2730	2730	2730	2730	0
7	20231103	184900	151408880	2730	2730	2730	2730	0
8	20231103	184800	151408880	2730	2730	2730	2730	0
9	20231103	184700	151408880	2730	2730	2730	2730	0
10	20231103	184600	151408880	2730	2730	2730	2730	0
11	20231103	184500	151408880	2730	2730	2730	2730	0
12	20231103	184400	151408880	2730	2730	2730	2730	0
13	20231103	184300	151408880	2730	2730	2730	2730	0
14	20231103	184200	151408880	2730	2730	2730	2730	0
15	20231103	184100	151408880	2730	2730	2730	2730	0
16	20231103	184000	151408880	2730	2730	2730	2730	0
17	20231103	183900	151408880	2730	2730	2730	2730	0
18	20231103	183800	151408880	2730	2730	2730	2730	0
19	20231103	183700	151408880	2730	2730	2730	2730	0
20	20231103	183600	151408880	2730	2730	2730	2730	0
21	20231103	183500	151408880	2730	2730	2730	2730	0
22	20231103	183400	151408880	2730	2730	2730	2730	0
23	20231103	183300	151408880	2730	2730	2730	2730	0
24	20231103	183200	151408880	2730	2730	2730	2730	0
25	20231103	183100	151408880	2730	2730	2730	2730	0
26	20231103	183000	151408880	2730	2730	2730	2730	0
27	20231103	182900	151408880	2730	2730	2730	2730	0
28	20231103	182800	151408880	2730	2730	2730	2730	0
29	20231103	182700	151408880	2730	2730	2730	2730	0
30	20231103	182600	151408880	2730	2730	2730	2730	0
31	20231103	182500	151408880	2730	2730	2730	2730	0
32	20231103	182400	151408880	2730	2730	2730	2730	1270
33	20231103	182300	151408880	2730	2730	2730	2730	0
34	20231103	182200	151408880	2730	2730	2730	2730	0
35	20231103	182100	151408880	2730	2730	2730	2730	0
36	20231103	182000	151408880	2730	2730	2730	2730	0
37	20231103	181900	151408880	2730	2730	2730	2730	0
38	20231103	181800	151408880	2730	2730	2730	2730	0
39	20231103	181700	151408880	2730	2730	2730	2730	0
40	20231103	181600	151408880	2730	2730	2730	2730	0
41	20231103	181500	151408880	2730	2730	2730	2730	0
42	20231103	181400	151408880	2730	2730	2730	2730	0
43	20231103	181300	151408880	2730	2730	2730	2730	0
44	20231103	181200	151408880	2730	2730	2730	2730	0
45	20231103	181100	151408880	2730	2730	2730	2730	0
46	20231103	181000	151408880	2730	2730	2730	2730	0
47	20231103	180900	151408880	2730	2730	2730	2730	0
48	20231103	180800	151408880	2730	2730	2730	2730	0
49	20231103	180700	151408880	2730	2730	2730	2730	0
50	20231103	180600	151408880	2730	2730	2730	2730	0
51	20231103	180500	151408880	2730	2730	2730	2730	0
52	20231103	180400	151408880	2730	2730	2730	2730	0
53	20231103	180300	151408880	2730	2730	2730	2730	0
54	20231103	180200	151408880	2730	2730	2730	2730	0
55	20231103	180100	151408880	2730	2730	2730	2730	0
56	20231103	180000	151408880	2730	2730	2730	2730	0
57	20231103	175900	151408880	2730	2730	2730	2730	0
58	20231103	175800	151408880	2730	2730	2730	2730	0
59	20231103	175700	151408880	2730	2730	2730	2730	0
60	20231103	175600	151408880	2730	2730	2730	2730	0
61	20231103	175500	151408880	2730	2730	2730	2730	0
62	20231103	175400	151408880	2730	2730	2730	2730	1270
63	20231103	175300	151408880	2730	2730	2730	2730	0
64	20231103	175200	151408880	2730	2730	2730	2730	0
65	20231103	175100	151408880	2730	2730	2730	2730	0
66	20231103	175000	151408880	2730	2730	2730	2730	0
67	20231103	174900	151408880	2730	2730	2730	2730	0
68	20231103	174800	151408880	2730	2730	2730	2730	0
69	20231103	174700	151408880	2730	2730	2730	2730	0
70	20231103	174600	151408880	2730	2730	2730	2730	0
71	20231103	174500	151408880	2730	2730	2730	2730	0
72	20231103	174400	151408880	2730	2730	2730	2730	0
73	20231103	174300	151408880	2730	2730	2730	2730	0
74	20231103	174200	151408880	2730	2730	2730	2730	0
75	20231103	174100	151408880	2730	2730	2730	2730	0
76	20231103	174000	151408880	2730	2730	2730	2730	0
77	20231103	173900	151408880	2730	2730	2730	2730	0
78	20231103	173800	151408880	2730	2730	2730	2730	0
79	20231103	173700	151408880	2730	2730	2730	2730	0
80	20231103	173600	151408880	2730	2730	2730	2730	0
81	20231103	173500	151408880	2730	2730	2730	2730	0
82	20231103	173400	151408880	2730	2730	2730	2730	0
83	20231103	173300	151408880	2730	2730	2730	2730	0
84	20231103	173200	151408880	2730	2730	2730	2730	0
85	20231103	173100	151408880	2730	2730	2730	2730	0
86	20231103	173000	151408880	2730	2730	2730	2730	0
87	20231103	172900	151408880	2730	2730	2730	2730	0
88	20231103	172800	151408880	2730	2730	2730	2730	0
89	20231103	172700	151408880	2730	2730	2730	2730	0
90	20231103	172600	151408880	2730	2730	2730	2730	0
91	20231103	172500	151408880	2730	2730	2730	2730	0
92	20231103	172400	151408880	2730	2730	2730	2730	1270
93	20231103	172300	151408880	2730	2730	2730	2730	0
94	20231103	172200	151408880	2730	2730	2730	2730	0
95	20231103	172100	151408880	2730	2730	2730	2730	0
96	20231103	172000	151408880	2730	2730	2730	2730	0
97	20231103	171900	151408880	2730	2730	2730	2730	0
98	20231103	171800	151408880	2730	2730	2730	2730	0
99	20231103	171700	151408880	2730	2730	2730	2730	0
100	20231103	171600	151408880	2730	2730	2730	2730	0
101	20231103	171500	151408880	2730	2730	2730	2730	0
102	20231103	171400	151408880	2730	2730	2730	2730	0
103	20231103	171300	151408880	2730	2730	2730	2730	0
104	20231103	171200	151408880	2730	2730	2730	2730	0
105	20231103	171100	151408880	2730	2730	2730	2730	0
106	20231103	171000	151408880	2730	2730	2730	2730	0
107	20231103	170900	151408880	2730	2730	2730	2730	0
108	20231103	170800	151408880	2730	2730	2730	2730	0
109	20231103	170700	151408880	2730	2730	2730	2730	0
110	20231103	170600	151408880	2730	2730	2730	2730	0
111	20231103	170500	151408880	2730	2730	2730	2730	0
112	20231103	170400	151408880	2730	2730	2730	2730	0
113	20231103	170300	151408880	2730	2730	2730	2730	0
114	20231103	170200	151408880	2730	2730	2730	2730	0
115	20231103	170100	151408880	2730	2730	2730	2730	0
116	20231103	170000	151408880	2730	2730	2730	2730	0
117	20231103	165900	151408880	2730	2730	2730	2730	0
118	20231103	165800	151408880	2730	2730	2730	2730	0
119	20231103	165700	151408880	2730	2730	2730	2730	0
120	20231103	165600	151408880	2730	2730	2730	2730	0
121	20231103	165500	151408880	2730	2730	2730	2730	0
122	20231103	165400	151408880	2730	2730	2730	2730	1270
123	20231103	165300	151408880	2730	2730	2730	2730	0
124	20231103	165200	151408880	2730	2730	2730	2730	0
125	20231103	165100	151408880	2730	2730	2730	2730	0
126	20231103	165000	151408880	2730	2730	2730	2730	0
127	20231103	164900	151408880	2730	2730	2730	2730	0
128	20231103	164800	151408880	2730	2730	2730	2730	0
129	20231103	164700	151408880	2730	2730	2730	2730	0
130	20231103	164600	151408880	2730	2730	2730	2730	0
131	20231103	164500	151408880	2730	2730	2730	2730	0
132	20231103	164400	151408880	2730	2730	2730	2730	0
133	20231103	164300	151408880	2730	2730	2730	2730	0
134	20231103	164200	151408880	2730	2730	2730	2730	0
135	20231103	164100	151408880	2730	2730	2730	2730	0
136	20231103	164000	151408880	2730	2730	2730	2730	0
137	20231103	163900	151408880	2730	2730	2730	2730	0
138	20231103	163800	151408880	2730	2730	2730	2730	0
139	20231103	163700	151408880	2730	2730	2730	2730	0
140	20231103	163600	151408880	2730	2730	2730	2730	0
141	20231103	163500	151408880	2730	2730	2730	2730	0
142	20231103	163400	151408880	2730	2730	2730	2730	0
143	20231103	163300	151408880	2730	2730	2730	2730	0
144	20231103	163200	151408880	2730	2730	2730	2730	0
145	20231103	163100	151408880	2730	2730	2730	2730	0
146	20231103	163000	151408880	2730	2730	2730	2730	0
147	20231103	162900	151408880	2730	2730	2730	2730	0
148	20231103	162800	151408880	2730	2730	2730	2730	0
149	20231103	162700	151408880	2730	2730	2730	2730	0
150	20231103	162600	151408880	2730	2730	2730	2730	0
151	20231103	162500	151408880	2730	2730	2730	2730	0
152	20231103	162400	151408880	2730	2730	2730	2730	1270
153	20231103	162300	151408880	2730	2730	2730	2730	0
154	20231103	162200	151408880	2730	2730	2730	2730	0
155	20231103	162100	151408880	2730	2730	2730	2730	0
156	20231103	162000	151408880	2730	2730	2730	2730	0
157	20231103	161900	151408880	2730	2730	2730	2730	0
158	20231103	161800	151408880	2730	2730	2730	2730	0
159	20231103	161700	151408880	2730	2730	2730	2730	0
160	20231103	161600	151408880	2730	2730	2730	2730	0
161	20231103	161500	151408880	2730	2730	2730	2730	0
162	20231103	161400	151408880	2730	2730	2730	2730	0
163	20231103	161300	151408880	2730	2730	2730	2730	0
164	20231103	161200	151408880	2730	2730	2730	2730	0
165	20231103	161100	151408880	2730	2730	2730	2730	0
166	20231103	161000	151408880	2730	2730	2730	2730	0
167	20231103	160900	151408880	2730	2730	2730	2730	0
168	20231103	160800	151408880	2730	2730	2730	2730	0
169	20231103	160700	151408880	2730	2730	2730	2730	0
170	20231103	160600	151408880	2730	2730	2730	2730	0
171	20231103	160500	151408880	2730	2730	2730	2730	0
172	20231103	160400	151408880	2730	2730	2730	2730	0
173	20231103	160300	151408880	2730	2730	2730	2730	0
174	20231103	160200	151408880	2730	2730	2730	2730	0
175	20231103	160100	151408880	2730	2730	2730	2730	0
176	20231103	160000	151408880	2730	2730	2730	2730	0
177	20231103	155900	151408880	2730	2730	2730	2730	0
178	20231103	155800	151408880	2730	2730	2730	2730	0
179	20231103	155700	151408880	2730	2730	2730	2730	0
180	20231103	155600	151408880	2730	2730	2730	2730	0
181	20231103	155500	151408880	2730	2730	2730	2730	0
182	20231103	155400	151408880	2730	2730	2730	2730	1270
183	20231103	155300	151408880	2730	2730	2730	2730	0
184	20231103	155200	151408880	2730	2730	2730	2730	0
185	20231103	155100	151408880	2730	2730	2730	2730	0
186	20231103	155000	151408880	2730	2730	2730	2730	0
187	20231103	154900	151408880	2730	2730	2730	2730	0
188	20231103	154800	151408880	2730	2730	2730	2730	0
189	20231103	154700	151408880	2730	2730	2730	2730	0
190	20231103	154600	151408880	2730	2730	2730	2730	0
191	20231103	154500	151408880	2730	2730	2730	2730	0
192	20231103	154400	151408880	2730	2730	2730	2730	0
193	20231103	154300	151408880	2730	2730	2730	2730	0
194	20231103	154200	151408880	2730	2730	2730	2730	0
195	20231103	154100	151408880	2730	2730	2730	2730	0
196	20231103	154000	151408880	2730	2730	2730	2730	0
197	20231103	153900	151408880	2730	2730	2730	2730	0
198	20231103	153800	151408880	2730	2730	2730	2730	0
199	20231103	153700	151408880	2730	2730	2730	2730	0
200	20231103	153600	151408880	2730	2730	2730	2730	0
201	20231103	153500	151408880	2730	2730	2730	2730	0
202	20231103	153400	151408880	2730	2730	2730	2730	0
203	20231103	153300	151408880	2730	2730	2730	2730	0
204	20231103	153200	151408880	2730	2730	2730	2730	0
205	20231103	153100	151408880	2730	2730	2730	2730	0
206	20231103	153000	151408880	2730	2730	2730	2730	1270
207	20231103	152900	147941780	2725	2725	2725	2725	0
208	20231103	152800	147941780	2725	2725	2725	2725	0
209	20231103	152700	147941780	2725	2725	2725	2725	0
210	20231103	152600	147941780	2725	2725	2725	2725	0
211	20231103	152500	147941780	2725	2725	2725	2725	0
212	20231103	152400	147941780	2725	2725	2725	2725	0
213	20231103	152300	147941780	2725	2725	2725	2725	0
214	20231103	152200	147941780	2725	2725	2725	2725	0
215	20231103	152100	147941780	2725	2725	2725	2725	0
216	20231103	152000	147941780	2725	2725	2725	2725	0
217	20231103	151900	147941780	2725	2725	2725	2725	352
218	20231103	151800	146982580	2725	2725	2725	2725	0
219	20231103	151700	146982580	2725	2720	2725	2715	107
220	20231103	151600	146692025	2720	2720	2720	2720	514
221	20231103	151500	145293945	2720	2720	2720	2720	14
222	20231103	151400	145255865	2720	2725	2730	2720	18
223	20231103	151300	145206880	2720	2720	2720	2720	7
224	20231103	151200	145187840	2720	2725	2725	2720	217
225	20231103	151100	144597550	2725	2725	2725	2725	14
226	20231103	151000	144559400	2725	2730	2730	2725	44
227	20231103	150900	144439360	2725	2715	2725	2715	388
228	20231103	150800	143382220	2720	2720	2720	2720	0
229	20231103	150700	143382220	2720	2720	2720	2720	317
230	20231103	150600	142519980	2720	2720	2720	2720	7
231	20231103	150500	142500940	2720	2720	2720	2720	7
232	20231103	150400	142481900	2720	2720	2720	2720	7
233	20231103	150300	142462860	2720	2725	2725	2720	15
234	20231103	150200	142422055	2725	2725	2730	2725	145
235	20231103	150100	142026840	2720	2720	2720	2720	0
236	20231103	150000	142026840	2720	2725	2725	2720	82
237	20231103	145900	141803775	2720	2720	2720	2720	1
238	20231103	145800	141801055	2725	2725	2725	2725	1
239	20231103	145700	141798330	2725	2725	2725	2725	0
240	20231103	145600	141798330	2725	2725	2725	2725	0
241	20231103	145500	141798330	2725	2725	2725	2725	113
242	20231103	145400	141490405	2725	2725	2725	2725	4
243	20231103	145300	141479505	2725	2720	2725	2720	86
244	20231103	145200	141245540	2730	2725	2730	2725	2
245	20231103	145100	141240085	2730	2730	2730	2730	0
246	20231103	145000	141240085	2730	2730	2730	2730	0
247	20231103	144900	141240085	2730	2730	2730	2730	0
248	20231103	144800	141240085	2730	2730	2730	2730	0
249	20231103	144700	141240085	2730	2730	2730	2730	0
250	20231103	144600	141240085	2730	2730	2730	2730	0
251	20231103	144500	141240085	2730	2730	2730	2730	0
252	20231103	144400	141240085	2730	2730	2730	2730	0
253	20231103	144300	141240085	2730	2730	2730	2730	844
254	20231103	144200	138935965	2730	2730	2730	2730	519
255	20231103	144100	137519095	2730	2730	2730	2730	0
256	20231103	144000	137519095	2730	2730	2730	2730	0
257	20231103	143900	137519095	2730	2730	2730	2730	13
258	20231103	143800	137483605	2730	2730	2730	2730	0
259	20231103	143700	137483605	2730	2730	2730	2730	1
260	20231103	143600	137480875	2720	2720	2720	2720	75
261	20231103	143500	137276875	2715	2715	2715	2715	0
262	20231103	143400	137276875	2715	2715	2715	2715	0
263	20231103	143300	137276875	2715	2715	2715	2715	0
264	20231103	143200	137276875	2715	2720	2720	2715	105
265	20231103	143100	136991785	2730	2730	2730	2730	0
266	20231103	143000	136991785	2730	2730	2730	2730	1
267	20231103	142900	136989055	2730	2730	2730	2730	12
268	20231103	142800	136956295	2730	2730	2730	2730	0
269	20231103	142700	136956295	2730	2730	2730	2730	0
270	20231103	142600	136956295	2730	2730	2730	2730	2
271	20231103	142500	136950835	2730	2725	2730	2725	2
272	20231103	142400	136945380	2715	2720	2720	2715	215
273	20231103	142300	136360595	2730	2730	2730	2730	351
274	20231103	142200	135402365	2730	2725	2730	2720	80
275	20231103	142100	135184735	2730	2730	2730	2730	0
276	20231103	142000	135184735	2730	2730	2730	2730	0
277	20231103	141900	135184735	2730	2730	2730	2730	0
278	20231103	141800	135184735	2730	2730	2730	2730	1
279	20231103	141700	135182005	2715	2715	2715	2715	0
280	20231103	141600	135182005	2715	2715	2715	2715	0
281	20231103	141500	135182005	2715	2715	2715	2715	50
282	20231103	141400	135046255	2735	2735	2735	2735	0
283	20231103	141300	135046255	2735	2720	2735	2720	756
284	20231103	141200	132981830	2720	2720	2720	2720	0
285	20231103	141100	132981830	2720	2720	2720	2720	0
286	20231103	141000	132981830	2720	2720	2720	2720	0
287	20231103	140900	132981830	2720	2720	2720	2720	264
288	20231103	140800	132263750	2720	2720	2720	2720	1
289	20231103	140700	132261030	2720	2720	2720	2720	0
290	20231103	140600	132261030	2720	2725	2725	2720	900
291	20231103	140500	129810530	2720	2720	2720	2720	0
292	20231103	140400	129810530	2720	2720	2720	2720	185
293	20231103	140300	129307330	2720	2720	2720	2720	0
294	20231103	140200	129307330	2720	2720	2720	2720	0
295	20231103	140100	129307330	2720	2720	2720	2720	1
296	20231103	140000	129304610	2725	2725	2725	2725	0
297	20231103	135900	129304610	2725	2725	2725	2725	1
298	20231103	135800	129301885	2710	2710	2710	2710	82
299	20231103	135700	129079665	2710	2710	2710	2710	4
300	20231103	135600	129068825	2700	2700	2700	2700	0
301	20231103	135500	129068825	2700	2700	2700	2700	0
302	20231103	135400	129068825	2700	2720	2720	2700	201
303	20231103	135300	128525245	2720	2720	2720	2720	1
304	20231103	135200	128522525	2725	2725	2725	2725	1
305	20231103	135100	128519800	2710	2710	2710	2710	0
306	20231103	135000	128519800	2710	2710	2710	2710	0
307	20231103	134900	128519800	2710	2715	2715	2710	85
308	20231103	134800	128289440	2715	2715	2715	2715	1
309	20231103	134700	128286725	2720	2720	2720	2720	1
310	20231103	134600	128284005	2725	2725	2725	2725	0
311	20231103	134500	128284005	2725	2725	2725	2725	0
312	20231103	134400	128284005	2725	2725	2725	2725	0
313	20231103	134300	128284005	2725	2725	2725	2725	0
314	20231103	134200	128284005	2725	2725	2725	2725	0
315	20231103	134100	128284005	2725	2725	2725	2725	0
316	20231103	134000	128284005	2725	2725	2725	2725	0
317	20231103	133900	128284005	2725	2725	2725	2725	0
318	20231103	133800	128284005	2725	2720	2725	2720	191
319	20231103	133700	127763535	2720	2720	2720	2720	90
320	20231103	133600	127518735	2710	2710	2710	2710	1
321	20231103	133500	127516025	2710	2710	2710	2710	0
322	20231103	133400	127516025	2710	2710	2710	2710	0
323	20231103	133300	127516025	2710	2710	2710	2710	0
324	20231103	133200	127516025	2710	2710	2710	2710	88
325	20231103	133100	127277545	2715	2715	2715	2715	13
326	20231103	133000	127242250	2715	2715	2715	2715	2
327	20231103	132900	127236820	2715	2715	2715	2715	1
328	20231103	132800	127234105	2710	2710	2710	2710	10
329	20231103	132700	127207005	2710	2710	2710	2710	151
330	20231103	132600	126797795	2710	2710	2710	2710	0
331	20231103	132500	126797795	2710	2710	2710	2710	0
332	20231103	132400	126797795	2710	2710	2710	2710	0
333	20231103	132300	126797795	2710	2710	2710	2710	83
334	20231103	132200	126572865	2710	2710	2710	2710	0
335	20231103	132100	126572865	2710	2710	2710	2710	0
336	20231103	132000	126572865	2710	2710	2710	2710	0
337	20231103	131900	126572865	2710	2710	2710	2710	1
338	20231103	131800	126570155	2710	2710	2710	2710	0
339	20231103	131700	126570155	2710	2710	2710	2710	0
340	20231103	131600	126570155	2710	2710	2710	2710	0
341	20231103	131500	126570155	2710	2710	2710	2710	0
342	20231103	131400	126570155	2710	2710	2710	2710	88
343	20231103	131300	126331675	2720	2720	2720	2720	0
344	20231103	131200	126331675	2720	2720	2720	2720	0
345	20231103	131100	126331675	2720	2720	2720	2720	0
346	20231103	131000	126331675	2720	2720	2720	2720	0
347	20231103	130900	126331675	2720	2720	2720	2720	3
348	20231103	130800	126323515	2710	2710	2710	2710	0
349	20231103	130700	126323515	2710	2710	2710	2710	0
350	20231103	130600	126323515	2710	2710	2710	2710	73
351	20231103	130500	126125685	2710	2710	2710	2710	0
352	20231103	130400	126125685	2710	2710	2710	2710	0
353	20231103	130300	126125685	2710	2710	2710	2710	0
354	20231103	130200	126125685	2710	2710	2710	2710	1
355	20231103	130100	126122975	2715	2725	2725	2715	26
356	20231103	130000	126052135	2725	2725	2725	2725	0
357	20231103	125900	126052135	2725	2725	2725	2725	100
358	20231103	125800	125779635	2715	2715	2715	2715	0
359	20231103	125700	125779635	2715	2715	2715	2715	0
360	20231103	125600	125779635	2715	2710	2730	2710	75
361	20231103	125500	125574920	2715	2720	2720	2715	2
362	20231103	125400	125569485	2720	2720	2720	2720	0
363	20231103	125300	125569485	2720	2720	2720	2720	1
364	20231103	125200	125566765	2715	2715	2715	2715	1437
365	20231103	125100	121665310	2715	2715	2715	2715	861
366	20231103	125000	119327695	2715	2715	2715	2715	0
367	20231103	124900	119327695	2715	2725	2725	2715	635
368	20231103	124800	117600850	2730	2730	2730	2730	0
369	20231103	124700	117600850	2730	2730	2730	2730	0
370	20231103	124600	117600850	2730	2730	2730	2730	10
371	20231103	124500	117573550	2725	2730	2730	2725	20
372	20231103	124400	117519000	2730	2730	2730	2730	60
373	20231103	124300	117355200	2725	2725	2725	2725	10
374	20231103	124200	117327950	2725	2725	2725	2725	618
375	20231103	124100	115643900	2730	2730	2730	2730	0
376	20231103	124000	115643900	2730	2730	2730	2730	1051
377	20231103	123900	112774670	2730	2725	2730	2725	227
378	20231103	123800	112154970	2730	2730	2730	2730	0
379	20231103	123700	112154970	2730	2730	2730	2730	1
380	20231103	123600	112152240	2725	2725	2725	2725	378
381	20231103	123500	111122190	2725	2730	2730	2725	42
382	20231103	123400	111007645	2725	2730	2730	2725	150
383	20231103	123300	110598645	2730	2730	2730	2730	39
384	20231103	123200	110492175	2735	2735	2735	2735	4
385	20231103	123100	110481235	2735	2735	2735	2735	0
386	20231103	123000	110481235	2735	2735	2735	2735	0
387	20231103	122900	110481235	2735	2735	2735	2735	0
388	20231103	122800	110481235	2735	2735	2735	2735	0
389	20231103	122700	110481235	2735	2735	2735	2735	500
390	20231103	122600	109113735	2730	2730	2730	2730	0
391	20231103	122500	109113735	2730	2730	2730	2730	0
392	20231103	122400	109113735	2730	2730	2730	2730	0
393	20231103	122300	109113735	2730	2730	2730	2730	4
394	20231103	122200	109102815	2730	2730	2730	2730	1067
395	20231103	122100	106189905	2730	2735	2745	2730	1076
396	20231103	122000	103242620	2735	2735	2735	2735	0
397	20231103	121900	103242620	2735	2735	2735	2735	0
398	20231103	121800	103242620	2735	2735	2735	2735	3
399	20231103	121700	103234415	2735	2735	2735	2735	60
400	20231103	121600	103070315	2735	2735	2735	2735	0
401	20231103	121500	103070315	2735	2730	2735	2725	2002
402	20231103	121400	97602335	2735	2735	2735	2735	0
403	20231103	121300	97602335	2735	2735	2735	2735	202
404	20231103	121200	97049865	2735	2735	2735	2735	50
405	20231103	121100	96913115	2735	2735	2735	2735	0
406	20231103	121000	96913115	2735	2735	2740	2725	381
407	20231103	120900	95872070	2735	2730	2735	2730	1685
408	20231103	120800	91264775	2730	2730	2730	2730	1
409	20231103	120700	91262045	2725	2730	2730	2725	229
410	20231103	120600	90637265	2730	2725	2730	2725	186
411	20231103	120500	90130410	2730	2725	2730	2725	2
412	20231103	120400	90124955	2730	2730	2730	2725	89
413	20231103	120300	89882085	2725	2725	2725	2725	5
414	20231103	120200	89868460	2730	2730	2730	2730	2
415	20231103	120100	89863000	2725	2725	2725	2725	1049
416	20231103	120000	87004475	2725	2720	2725	2720	105
417	20231103	115900	86718375	2720	2720	2720	2720	33
418	20231103	115800	86628615	2725	2725	2725	2725	207
419	20231103	115700	86064540	2725	2725	2725	2725	1
420	20231103	115600	86061815	2720	2720	2720	2720	0
421	20231103	115500	86061815	2720	2725	2725	2720	436
422	20231103	115400	84875715	2720	2725	2725	2720	78
423	20231103	115300	84663545	2725	2725	2725	2725	5
424	20231103	115200	84649920	2725	2725	2725	2725	2
425	20231103	115100	84644470	2730	2730	2730	2730	0
426	20231103	115000	84644470	2730	2730	2730	2730	0
427	20231103	114900	84644470	2730	2730	2730	2730	100
428	20231103	114800	84371470	2730	2730	2730	2730	0
429	20231103	114700	84371470	2730	2730	2730	2730	0
430	20231103	114600	84371470	2730	2730	2730	2730	0
431	20231103	114500	84371470	2730	2730	2730	2730	0
432	20231103	114400	84371470	2730	2730	2730	2730	0
433	20231103	114300	84371470	2730	2730	2730	2730	0
434	20231103	114200	84371470	2730	2730	2730	2730	1
435	20231103	114100	84368740	2730	2730	2730	2730	1
436	20231103	114000	84366010	2720	2720	2720	2720	1295
437	20231103	113900	80843610	2730	2730	2730	2730	0
438	20231103	113800	80843610	2730	2730	2730	2730	0
439	20231103	113700	80843610	2730	2720	2730	2720	56
440	20231103	113600	80691030	2720	2720	2720	2720	2
441	20231103	113500	80685590	2730	2720	2730	2715	786
442	20231103	113400	78550085	2730	2730	2730	2730	0
443	20231103	113300	78550085	2730	2730	2730	2730	149
444	20231103	113200	78143315	2730	2730	2730	2730	0
445	20231103	113100	78143315	2730	2730	2730	2730	142
446	20231103	113000	77755655	2735	2735	2735	2735	0
447	20231103	112900	77755655	2735	2725	2735	2725	2050
448	20231103	112800	72156000	2725	2725	2725	2725	130
449	20231103	112700	71801750	2725	2725	2725	2725	358
450	20231103	112600	70826200	2725	2725	2725	2725	2
451	20231103	112500	70820750	2725	2725	2725	2725	300
452	20231103	112400	70003250	2725	2725	2725	2725	0
453	20231103	112300	70003250	2725	2725	2725	2725	0
454	20231103	112200	70003250	2725	2725	2725	2725	0
455	20231103	112100	70003250	2725	2715	2725	2715	2686
456	20231103	112000	62699650	2715	2715	2715	2715	8
457	20231103	111900	62677930	2715	2715	2715	2715	330
458	20231103	111800	61781980	2715	2715	2715	2715	0
459	20231103	111700	61781980	2715	2710	2715	2705	2000
460	20231103	111600	56355235	2710	2710	2710	2710	0
461	20231103	111500	56355235	2710	2710	2710	2710	0
462	20231103	111400	56355235	2710	2710	2710	2710	2
463	20231103	111300	56349815	2715	2715	2715	2715	0
464	20231103	111200	56349815	2715	2715	2715	2715	0
465	20231103	111100	56349815	2715	2715	2715	2715	0
466	20231103	111000	56349815	2715	2715	2715	2715	0
467	20231103	110900	56349815	2715	2710	2715	2710	90
468	20231103	110800	56105865	2715	2715	2715	2715	0
469	20231103	110700	56105865	2715	2715	2715	2715	0
470	20231103	110600	56105865	2715	2715	2715	2715	0
471	20231103	110500	56105865	2715	2715	2715	2715	10
472	20231103	110400	56078715	2705	2705	2705	2705	0
473	20231103	110300	56078715	2705	2705	2710	2705	857
474	20231103	110200	53756605	2705	2705	2705	2705	0
475	20231103	110100	53756605	2705	2705	2705	2705	10
476	20231103	110000	53729555	2710	2710	2710	2710	83
477	20231103	105900	53504625	2710	2710	2710	2710	0
478	20231103	105800	53504625	2710	2710	2710	2710	0
479	20231103	105700	53504625	2710	2710	2710	2710	6
480	20231103	105600	53488365	2705	2705	2705	2705	0
481	20231103	105500	53488365	2705	2705	2705	2705	1
482	20231103	105400	53485660	2705	2705	2705	2705	0
483	20231103	105300	53485660	2705	2705	2705	2705	25
484	20231103	105200	53418035	2705	2705	2705	2705	99
485	20231103	105100	53150240	2700	2700	2700	2700	0
486	20231103	105000	53150240	2700	2705	2705	2700	1570
487	20231103	104900	48903740	2705	2705	2705	2705	0
488	20231103	104800	48903740	2705	2705	2705	2705	0
489	20231103	104700	48903740	2705	2705	2705	2705	0
490	20231103	104600	48903740	2705	2705	2705	2705	25
491	20231103	104500	48836115	2705	2705	2705	2705	0
492	20231103	104400	48836115	2705	2705	2705	2705	0
493	20231103	104300	48836115	2705	2700	2705	2700	118
494	20231103	104200	48517510	2700	2700	2700	2700	1
495	20231103	104100	48514810	2695	2695	2695	2695	45
496	20231103	104000	48393535	2700	2695	2700	2690	1150
497	20231103	103900	45291530	2690	2690	2690	2690	0
498	20231103	103800	45291530	2690	2690	2690	2690	331
499	20231103	103700	44401140	2695	2695	2695	2690	46
500	20231103	103600	44277255	2700	2700	2700	2700	0
501	20231103	103500	44277255	2700	2700	2700	2700	2
502	20231103	103400	44271855	2695	2695	2695	2695	0
503	20231103	103300	44271855	2695	2695	2695	2695	29
504	20231103	103200	44193700	2695	2695	2695	2690	683
505	20231103	103100	42353265	2700	2700	2700	2700	0
506	20231103	103000	42353265	2700	2700	2700	2700	0
507	20231103	102900	42353265	2700	2700	2700	2700	0
508	20231103	102800	42353265	2700	2700	2700	2700	90
509	20231103	102700	42110265	2705	2705	2705	2705	0
510	20231103	102600	42110265	2705	2705	2705	2705	0
511	20231103	102500	42110265	2705	2705	2705	2705	0
512	20231103	102400	42110265	2705	2700	2705	2700	868
513	20231103	102300	39766660	2700	2700	2700	2700	5
514	20231103	102200	39753160	2700	2695	2700	2695	264
515	20231103	102100	39040535	2700	2700	2700	2700	107
516	20231103	102000	38751635	2700	2700	2700	2700	0
517	20231103	101900	38751635	2700	2695	2700	2695	11
518	20231103	101800	38721985	2700	2695	2700	2695	462
519	20231103	101700	37476890	2695	2685	2695	2685	51
520	20231103	101600	37339945	2695	2695	2695	2695	0
521	20231103	101500	37339945	2695	2695	2695	2695	0
522	20231103	101400	37339945	2695	2695	2695	2695	1
523	20231103	101300	37337250	2695	2695	2695	2695	0
524	20231103	101200	37337250	2695	2695	2695	2695	1
525	20231103	101100	37334555	2690	2690	2690	2690	0
526	20231103	101000	37334555	2690	2690	2690	2690	0
527	20231103	100900	37334555	2690	2690	2690	2690	43
528	20231103	100800	37218885	2695	2695	2695	2695	0
529	20231103	100700	37218885	2695	2695	2695	2695	1
530	20231103	100600	37216190	2695	2695	2695	2695	0
531	20231103	100500	37216190	2695	2690	2695	2690	250
532	20231103	100400	36543685	2690	2690	2690	2690	1
533	20231103	100300	36540995	2685	2685	2685	2685	22
534	20231103	100200	36481925	2680	2680	2680	2680	0
535	20231103	100100	36481925	2680	2680	2680	2680	0
536	20231103	100000	36481925	2680	2680	2680	2680	50
537	20231103	095900	36347925	2685	2685	2685	2685	0
538	20231103	095800	36347925	2685	2685	2685	2685	2
539	20231103	095700	36342555	2685	2680	2685	2680	69
540	20231103	095600	36157585	2680	2680	2680	2680	1
541	20231103	095500	36154905	2685	2685	2685	2685	0
542	20231103	095400	36154905	2685	2685	2685	2685	0
543	20231103	095300	36154905	2685	2685	2685	2685	0
544	20231103	095200	36154905	2685	2685	2685	2685	1
545	20231103	095100	36152220	2685	2680	2685	2675	305
546	20231103	095000	35333820	2680	2675	2680	2675	458
547	20231103	094900	34108630	2675	2675	2675	2675	174
548	20231103	094800	33643180	2675	2675	2675	2675	50
549	20231103	094700	33509430	2675	2675	2675	2675	238
550	20231103	094600	32872780	2685	2675	2685	2675	51
551	20231103	094500	32736345	2680	2680	2680	2680	29
552	20231103	094400	32658625	2675	2675	2675	2675	2628
553	20231103	094300	25628725	2685	2685	2685	2685	0
554	20231103	094200	25628725	2685	2680	2685	2680	19
555	20231103	094100	25577800	2675	2680	2680	2675	53
556	20231103	094000	25436020	2685	2700	2700	2685	58
557	20231103	093900	25279995	2675	2680	2700	2675	836
558	20231103	093800	23040930	2700	2700	2700	2700	0
559	20231103	093700	23040930	2700	2700	2700	2700	0
560	20231103	093600	23040930	2700	2700	2700	2700	197
561	20231103	093500	22509030	2700	2690	2700	2690	24
562	20231103	093400	22444385	2690	2690	2690	2690	104
563	20231103	093300	22164625	2690	2680	2690	2680	22
564	20231103	093200	22105645	2675	2675	2680	2675	159
565	20231103	093100	21680275	2690	2685	2690	2675	331
566	20231103	093000	20791860	2690	2685	2690	2685	102
567	20231103	092900	20517980	2685	2690	2690	2685	6
568	20231103	092800	20501865	2690	2690	2690	2690	0
569	20231103	092700	20501865	2690	2685	2690	2680	420
570	20231103	092600	19376085	2685	2680	2685	2680	52
571	20231103	092500	19236715	2685	2690	2690	2685	6
572	20231103	092400	19220580	2690	2690	2690	2680	2022
573	20231103	092300	13793090	2685	2685	2685	2685	0
574	20231103	092200	13793090	2685	2685	2690	2685	53
575	20231103	092100	13650780	2685	2685	2685	2685	50
576	20231103	092000	13516530	2685	2685	2685	2685	0
577	20231103	091900	13516530	2685	2690	2690	2685	150
578	20231103	091800	13113520	2695	2695	2695	2695	6
579	20231103	091700	13097350	2690	2690	2690	2690	50
580	20231103	091600	12962850	2695	2695	2695	2690	405
581	20231103	091500	11872020	2695	2695	2695	2690	56
582	20231103	091400	11721350	2695	2695	2695	2695	1
583	20231103	091300	11718655	2690	2690	2690	2685	1095
584	20231103	091200	8776155	2690	2690	2690	2690	103
585	20231103	091100	8499085	2690	2690	2690	2690	28
586	20231103	091000	8423765	2690	2690	2700	2685	364
587	20231103	090900	7444620	2690	2695	2695	2690	429
588	20231103	090800	6290465	2695	2690	2695	2690	1117
589	20231103	090700	3284395	2695	2700	2700	2695	259
590	20231103	090600	2586350	2705	2705	2705	2705	0
591	20231103	090500	2586350	2705	2705	2705	2705	400
592	20231103	090400	1504350	2710	2700	2710	2695	297
593	20231103	090300	703305	2710	2710	2710	2710	0
594	20231103	090200	703305	2710	2710	2710	2710	0
595	20231103	090100	703305	2710	2710	2710	2710	117
596	20231103	090000	386235	2720	2720	2725	2715	142