KissMeData/036580/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191800	75111860	2885	2885	2885	2885	163
3	20231102	191700	75111860	2885	2885	2885	2885	0
4	20231102	191600	75111860	2885	2885	2885	2885	0
5	20231102	191500	75111860	2885	2885	2885	2885	0
6	20231102	191400	75111860	2885	2885	2885	2885	0
7	20231102	191300	75111860	2885	2885	2885	2885	0
8	20231102	191200	75111860	2885	2885	2885	2885	0
9	20231102	191100	75111860	2885	2885	2885	2885	0
10	20231102	191000	75111860	2885	2885	2885	2885	0
11	20231102	190900	75111860	2885	2885	2885	2885	0
12	20231102	190800	75111860	2885	2885	2885	2885	0
13	20231102	190700	75111860	2885	2885	2885	2885	0
14	20231102	190600	75111860	2885	2885	2885	2885	0
15	20231102	190500	75111860	2885	2885	2885	2885	0
16	20231102	190400	75111860	2885	2885	2885	2885	0
17	20231102	190300	75111860	2885	2885	2885	2885	0
18	20231102	190200	75111860	2885	2885	2885	2885	0
19	20231102	190100	75111860	2885	2885	2885	2885	0
20	20231102	190000	75111860	2885	2885	2885	2885	0
21	20231102	185900	75111860	2885	2885	2885	2885	0
22	20231102	185800	75111860	2885	2885	2885	2885	0
23	20231102	185700	75111860	2885	2885	2885	2885	0
24	20231102	185600	75111860	2885	2885	2885	2885	0
25	20231102	185500	75111860	2885	2885	2885	2885	0
26	20231102	185400	75111860	2885	2885	2885	2885	0
27	20231102	185300	75111860	2885	2885	2885	2885	0
28	20231102	185200	75111860	2885	2885	2885	2885	0
29	20231102	185100	75111860	2885	2885	2885	2885	0
30	20231102	185000	75111860	2885	2885	2885	2885	0
31	20231102	184900	75111860	2885	2885	2885	2885	0
32	20231102	184800	75111860	2885	2885	2885	2885	163
33	20231102	184700	75111860	2885	2885	2885	2885	0
34	20231102	184600	75111860	2885	2885	2885	2885	0
35	20231102	184500	75111860	2885	2885	2885	2885	0
36	20231102	184400	75111860	2885	2885	2885	2885	0
37	20231102	184300	75111860	2885	2885	2885	2885	0
38	20231102	184200	75111860	2885	2885	2885	2885	0
39	20231102	184100	75111860	2885	2885	2885	2885	0
40	20231102	184000	75111860	2885	2885	2885	2885	0
41	20231102	183900	75111860	2885	2885	2885	2885	0
42	20231102	183800	75111860	2885	2885	2885	2885	0
43	20231102	183700	75111860	2885	2885	2885	2885	0
44	20231102	183600	75111860	2885	2885	2885	2885	0
45	20231102	183500	75111860	2885	2885	2885	2885	0
46	20231102	183400	75111860	2885	2885	2885	2885	0
47	20231102	183300	75111860	2885	2885	2885	2885	0
48	20231102	183200	75111860	2885	2885	2885	2885	0
49	20231102	183100	75111860	2885	2885	2885	2885	0
50	20231102	183000	75111860	2885	2885	2885	2885	0
51	20231102	182900	75111860	2885	2885	2885	2885	0
52	20231102	182800	75111860	2885	2885	2885	2885	0
53	20231102	182700	75111860	2885	2885	2885	2885	0
54	20231102	182600	75111860	2885	2885	2885	2885	0
55	20231102	182500	75111860	2885	2885	2885	2885	0
56	20231102	182400	75111860	2885	2885	2885	2885	0
57	20231102	182300	75111860	2885	2885	2885	2885	0
58	20231102	182200	75111860	2885	2885	2885	2885	0
59	20231102	182100	75111860	2885	2885	2885	2885	0
60	20231102	182000	75111860	2885	2885	2885	2885	0
61	20231102	181900	75111860	2885	2885	2885	2885	0
62	20231102	181800	75111860	2885	2885	2885	2885	163
63	20231102	181700	75111860	2885	2885	2885	2885	0
64	20231102	181600	75111860	2885	2885	2885	2885	0
65	20231102	181500	75111860	2885	2885	2885	2885	0
66	20231102	181400	75111860	2885	2885	2885	2885	0
67	20231102	181300	75111860	2885	2885	2885	2885	0
68	20231102	181200	75111860	2885	2885	2885	2885	0
69	20231102	181100	75111860	2885	2885	2885	2885	0
70	20231102	181000	75111860	2885	2885	2885	2885	0
71	20231102	180900	75111860	2885	2885	2885	2885	0
72	20231102	180800	75111860	2885	2885	2885	2885	0
73	20231102	180700	75111860	2885	2885	2885	2885	0
74	20231102	180600	75111860	2885	2885	2885	2885	0
75	20231102	180500	75111860	2885	2885	2885	2885	0
76	20231102	180400	75111860	2885	2885	2885	2885	0
77	20231102	180300	75111860	2885	2885	2885	2885	0
78	20231102	180200	75111860	2885	2885	2885	2885	0
79	20231102	180100	75111860	2885	2885	2885	2885	0
80	20231102	180000	75111860	2885	2885	2885	2885	0
81	20231102	175900	75111860	2885	2885	2885	2885	0
82	20231102	175800	75111860	2885	2885	2885	2885	0
83	20231102	175700	75111860	2885	2885	2885	2885	0
84	20231102	175600	75111860	2885	2885	2885	2885	0
85	20231102	175500	75111860	2885	2885	2885	2885	0
86	20231102	175400	75111860	2885	2885	2885	2885	0
87	20231102	175300	75111860	2885	2885	2885	2885	0
88	20231102	175200	75111860	2885	2885	2885	2885	0
89	20231102	175100	75111860	2885	2885	2885	2885	0
90	20231102	175000	75111860	2885	2885	2885	2885	0
91	20231102	174900	75111860	2885	2885	2885	2885	0
92	20231102	174800	75111860	2885	2885	2885	2885	163
93	20231102	174700	75111860	2885	2885	2885	2885	0
94	20231102	174600	75111860	2885	2885	2885	2885	0
95	20231102	174500	75111860	2885	2885	2885	2885	0
96	20231102	174400	75111860	2885	2885	2885	2885	0
97	20231102	174300	75111860	2885	2885	2885	2885	0
98	20231102	174200	75111860	2885	2885	2885	2885	0
99	20231102	174100	75111860	2885	2885	2885	2885	0
100	20231102	174000	75111860	2885	2885	2885	2885	0
101	20231102	173900	75111860	2885	2885	2885	2885	0
102	20231102	173800	75111860	2885	2885	2885	2885	0
103	20231102	173700	75111860	2885	2885	2885	2885	0
104	20231102	173600	75111860	2885	2885	2885	2885	0
105	20231102	173500	75111860	2885	2885	2885	2885	0
106	20231102	173400	75111860	2885	2885	2885	2885	0
107	20231102	173300	75111860	2885	2885	2885	2885	0
108	20231102	173200	75111860	2885	2885	2885	2885	0
109	20231102	173100	75111860	2885	2885	2885	2885	0
110	20231102	173000	75111860	2885	2885	2885	2885	0
111	20231102	172900	75111860	2885	2885	2885	2885	0
112	20231102	172800	75111860	2885	2885	2885	2885	0
113	20231102	172700	75111860	2885	2885	2885	2885	0
114	20231102	172600	75111860	2885	2885	2885	2885	0
115	20231102	172500	75111860	2885	2885	2885	2885	0
116	20231102	172400	75111860	2885	2885	2885	2885	0
117	20231102	172300	75111860	2885	2885	2885	2885	0
118	20231102	172200	75111860	2885	2885	2885	2885	0
119	20231102	172100	75111860	2885	2885	2885	2885	0
120	20231102	172000	75111860	2885	2885	2885	2885	0
121	20231102	171900	75111860	2885	2885	2885	2885	0
122	20231102	171800	75111860	2885	2885	2885	2885	163
123	20231102	171700	75111860	2885	2885	2885	2885	0
124	20231102	171600	75111860	2885	2885	2885	2885	0
125	20231102	171500	75111860	2885	2885	2885	2885	0
126	20231102	171400	75111860	2885	2885	2885	2885	0
127	20231102	171300	75111860	2885	2885	2885	2885	0
128	20231102	171200	75111860	2885	2885	2885	2885	0
129	20231102	171100	75111860	2885	2885	2885	2885	0
130	20231102	171000	75111860	2885	2885	2885	2885	0
131	20231102	170900	75111860	2885	2885	2885	2885	0
132	20231102	170800	75111860	2885	2885	2885	2885	0
133	20231102	170700	75111860	2885	2885	2885	2885	0
134	20231102	170600	75111860	2885	2885	2885	2885	0
135	20231102	170500	75111860	2885	2885	2885	2885	0
136	20231102	170400	75111860	2885	2885	2885	2885	0
137	20231102	170300	75111860	2885	2885	2885	2885	0
138	20231102	170200	75111860	2885	2885	2885	2885	0
139	20231102	170100	75111860	2885	2885	2885	2885	0
140	20231102	170000	75111860	2885	2885	2885	2885	0
141	20231102	165900	75111860	2885	2885	2885	2885	0
142	20231102	165800	75111860	2885	2885	2885	2885	0
143	20231102	165700	75111860	2885	2885	2885	2885	0
144	20231102	165600	75111860	2885	2885	2885	2885	0
145	20231102	165500	75111860	2885	2885	2885	2885	0
146	20231102	165400	75111860	2885	2885	2885	2885	0
147	20231102	165300	75111860	2885	2885	2885	2885	0
148	20231102	165200	75111860	2885	2885	2885	2885	0
149	20231102	165100	75111860	2885	2885	2885	2885	0
150	20231102	165000	75111860	2885	2885	2885	2885	0
151	20231102	164900	75111860	2885	2885	2885	2885	0
152	20231102	164800	75111860	2885	2885	2885	2885	163
153	20231102	164700	75111860	2885	2885	2885	2885	0
154	20231102	164600	75111860	2885	2885	2885	2885	0
155	20231102	164500	75111860	2885	2885	2885	2885	0
156	20231102	164400	75111860	2885	2885	2885	2885	0
157	20231102	164300	75111860	2885	2885	2885	2885	0
158	20231102	164200	75111860	2885	2885	2885	2885	0
159	20231102	164100	75111860	2885	2885	2885	2885	0
160	20231102	164000	75111860	2885	2885	2885	2885	0
161	20231102	163900	75111860	2885	2885	2885	2885	0
162	20231102	163800	75111860	2885	2885	2885	2885	0
163	20231102	163700	75111860	2885	2885	2885	2885	0
164	20231102	163600	75111860	2885	2885	2885	2885	0
165	20231102	163500	75111860	2885	2885	2885	2885	0
166	20231102	163400	75111860	2885	2885	2885	2885	0
167	20231102	163300	75111860	2885	2885	2885	2885	0
168	20231102	163200	75111860	2885	2885	2885	2885	0
169	20231102	163100	75111860	2885	2885	2885	2885	0
170	20231102	163000	75111860	2885	2885	2885	2885	0
171	20231102	162900	75111860	2885	2885	2885	2885	0
172	20231102	162800	75111860	2885	2885	2885	2885	0
173	20231102	162700	75111860	2885	2885	2885	2885	0
174	20231102	162600	75111860	2885	2885	2885	2885	0
175	20231102	162500	75111860	2885	2885	2885	2885	0
176	20231102	162400	75111860	2885	2885	2885	2885	0
177	20231102	162300	75111860	2885	2885	2885	2885	0
178	20231102	162200	75111860	2885	2885	2885	2885	0
179	20231102	162100	75111860	2885	2885	2885	2885	0
180	20231102	162000	75111860	2885	2885	2885	2885	0
181	20231102	161900	75111860	2885	2885	2885	2885	0
182	20231102	161800	75111860	2885	2885	2885	2885	163
183	20231102	161700	75111860	2885	2885	2885	2885	0
184	20231102	161600	75111860	2885	2885	2885	2885	0
185	20231102	161500	75111860	2885	2885	2885	2885	0
186	20231102	161400	75111860	2885	2885	2885	2885	0
187	20231102	161300	75111860	2885	2885	2885	2885	0
188	20231102	161200	75111860	2885	2885	2885	2885	0
189	20231102	161100	75111860	2885	2885	2885	2885	0
190	20231102	161000	75111860	2885	2885	2885	2885	0
191	20231102	160900	75111860	2885	2885	2885	2885	0
192	20231102	160800	75111860	2885	2885	2885	2885	0
193	20231102	160700	75111860	2885	2885	2885	2885	0
194	20231102	160600	75111860	2885	2885	2885	2885	0
195	20231102	160500	75111860	2885	2885	2885	2885	0
196	20231102	160400	75111860	2885	2885	2885	2885	0
197	20231102	160300	75111860	2885	2885	2885	2885	0
198	20231102	160200	75111860	2885	2885	2885	2885	0
199	20231102	160100	75111860	2885	2885	2885	2885	0
200	20231102	160000	75111860	2885	2885	2885	2885	0
201	20231102	155900	75111860	2885	2885	2885	2885	0
202	20231102	155800	75111860	2885	2885	2885	2885	0
203	20231102	155700	75111860	2885	2885	2885	2885	0
204	20231102	155600	75111860	2885	2885	2885	2885	0
205	20231102	155500	75111860	2885	2885	2885	2885	0
206	20231102	155400	75111860	2885	2885	2885	2885	0
207	20231102	155300	75111860	2885	2885	2885	2885	0
208	20231102	155200	75111860	2885	2885	2885	2885	0
209	20231102	155100	75111860	2885	2885	2885	2885	0
210	20231102	155000	75111860	2885	2885	2885	2885	0
211	20231102	154900	75111860	2885	2885	2885	2885	0
212	20231102	154800	75111860	2885	2885	2885	2885	163
213	20231102	154700	75111860	2885	2885	2885	2885	0
214	20231102	154600	75111860	2885	2885	2885	2885	0
215	20231102	154500	75111860	2885	2885	2885	2885	0
216	20231102	154400	75111860	2885	2885	2885	2885	0
217	20231102	154300	75111860	2885	2885	2885	2885	0
218	20231102	154200	75111860	2885	2885	2885	2885	0
219	20231102	154100	75111860	2885	2885	2885	2885	0
220	20231102	154000	75111860	2885	2885	2885	2885	0
221	20231102	153900	75111860	2885	2885	2885	2885	0
222	20231102	153800	75111860	2885	2885	2885	2885	0
223	20231102	153700	75111860	2885	2885	2885	2885	0
224	20231102	153600	75111860	2885	2885	2885	2885	0
225	20231102	153500	75111860	2885	2885	2885	2885	0
226	20231102	153400	75111860	2885	2885	2885	2885	0
227	20231102	153300	75111860	2885	2885	2885	2885	0
228	20231102	153200	75111860	2885	2885	2885	2885	0
229	20231102	153100	75111860	2885	2885	2885	2885	0
230	20231102	153000	75111860	2885	2885	2885	2885	163
231	20231102	152900	74641605	2885	2885	2885	2885	0
232	20231102	152800	74641605	2885	2885	2885	2885	0
233	20231102	152700	74641605	2885	2885	2885	2885	0
234	20231102	152600	74641605	2885	2885	2885	2885	0
235	20231102	152500	74641605	2885	2885	2885	2885	0
236	20231102	152400	74641605	2885	2885	2885	2885	0
237	20231102	152300	74641605	2885	2885	2885	2885	0
238	20231102	152200	74641605	2885	2885	2885	2885	0
239	20231102	152100	74641605	2885	2885	2885	2885	0
240	20231102	152000	74641605	2885	2885	2885	2885	0
241	20231102	151900	74641605	2885	2880	2885	2880	242
242	20231102	151800	73943785	2875	2875	2875	2875	0
243	20231102	151700	73943785	2875	2880	2880	2875	54
244	20231102	151600	73788435	2875	2875	2875	2875	3
245	20231102	151500	73779810	2880	2885	2885	2880	3
246	20231102	151400	73771165	2880	2880	2885	2880	169
247	20231102	151300	73284340	2880	2880	2880	2880	2
248	20231102	151200	73278580	2870	2870	2870	2870	0
249	20231102	151100	73278580	2870	2870	2870	2870	5
250	20231102	151000	73264230	2870	2870	2870	2870	0
251	20231102	150900	73264230	2870	2870	2870	2870	0
252	20231102	150800	73264230	2870	2860	2870	2860	95
253	20231102	150700	72991830	2860	2860	2860	2860	30
254	20231102	150600	72906030	2870	2870	2870	2870	0
255	20231102	150500	72906030	2870	2870	2870	2870	0
256	20231102	150400	72906030	2870	2870	2870	2870	0
257	20231102	150300	72906030	2870	2870	2870	2870	50
258	20231102	150200	72762530	2870	2870	2870	2870	0
259	20231102	150100	72762530	2870	2870	2870	2870	3
260	20231102	150000	72753920	2855	2855	2855	2855	250
261	20231102	145900	72040170	2880	2880	2880	2880	0
262	20231102	145800	72040170	2880	2880	2880	2880	1
263	20231102	145700	72037290	2855	2855	2855	2855	0
264	20231102	145600	72037290	2855	2855	2855	2855	50
265	20231102	145500	71894540	2880	2880	2880	2880	0
266	20231102	145400	71894540	2880	2880	2880	2880	1
267	20231102	145300	71891660	2855	2855	2855	2855	0
268	20231102	145200	71891660	2855	2855	2855	2855	150
269	20231102	145100	71463410	2880	2875	2880	2875	2
270	20231102	145000	71457655	2875	2875	2875	2875	273
271	20231102	144900	70672780	2880	2855	2880	2855	227
272	20231102	144800	70023155	2880	2875	2880	2875	15
273	20231102	144700	69979965	2875	2875	2875	2875	1
274	20231102	144600	69977090	2855	2855	2855	2855	0
275	20231102	144500	69977090	2855	2855	2855	2855	250
276	20231102	144400	69263340	2855	2855	2855	2855	0
277	20231102	144300	69263340	2855	2855	2855	2855	0
278	20231102	144200	69263340	2855	2855	2855	2855	100
279	20231102	144100	68977840	2855	2855	2855	2855	50
280	20231102	144000	68835090	2880	2880	2880	2880	0
281	20231102	143900	68835090	2880	2880	2880	2880	0
282	20231102	143800	68835090	2880	2855	2880	2855	73
283	20231102	143700	68626130	2865	2865	2865	2865	0
284	20231102	143600	68626130	2865	2865	2865	2865	25
285	20231102	143500	68554505	2855	2855	2855	2855	200
286	20231102	143400	67983505	2855	2855	2855	2855	50
287	20231102	143300	67840755	2865	2860	2865	2860	54
288	20231102	143200	67686310	2865	2865	2865	2865	1
289	20231102	143100	67683445	2850	2855	2855	2850	100
290	20231102	143000	67398065	2850	2850	2850	2850	50
291	20231102	142900	67255565	2865	2865	2865	2865	0
292	20231102	142800	67255565	2865	2865	2865	2865	0
293	20231102	142700	67255565	2865	2850	2865	2850	126
294	20231102	142600	66896450	2850	2850	2850	2850	0
295	20231102	142500	66896450	2850	2850	2850	2850	0
296	20231102	142400	66896450	2850	2850	2850	2850	200
297	20231102	142300	66326450	2850	2850	2850	2850	50
298	20231102	142200	66183950	2850	2850	2850	2850	0
299	20231102	142100	66183950	2850	2850	2850	2850	115
300	20231102	142000	65856200	2850	2850	2850	2850	50
301	20231102	141900	65713700	2865	2865	2865	2865	0
302	20231102	141800	65713700	2865	2865	2865	2865	0
303	20231102	141700	65713700	2865	2865	2865	2865	0
304	20231102	141600	65713700	2865	2850	2865	2850	51
305	20231102	141500	65568335	2845	2845	2845	2845	0
306	20231102	141400	65568335	2845	2845	2845	2845	200
307	20231102	141300	64999335	2845	2845	2845	2845	0
308	20231102	141200	64999335	2845	2845	2845	2845	50
309	20231102	141100	64857085	2845	2845	2845	2845	0
310	20231102	141000	64857085	2845	2845	2845	2845	100
311	20231102	140900	64572585	2845	2845	2845	2845	50
312	20231102	140800	64430335	2865	2865	2865	2865	24
313	20231102	140700	64361575	2865	2865	2865	2865	0
314	20231102	140600	64361575	2865	2865	2865	2865	1
315	20231102	140500	64358710	2845	2845	2845	2845	50
316	20231102	140400	64216460	2845	2845	2845	2845	0
317	20231102	140300	64216460	2845	2845	2845	2845	200
318	20231102	140200	63647460	2845	2845	2845	2845	0
319	20231102	140100	63647460	2845	2845	2845	2845	50
320	20231102	140000	63505210	2845	2845	2845	2845	0
321	20231102	135900	63505210	2845	2845	2845	2845	100
322	20231102	135800	63220710	2845	2845	2845	2845	50
323	20231102	135700	63078460	2865	2865	2865	2865	0
324	20231102	135600	63078460	2865	2865	2865	2865	0
325	20231102	135500	63078460	2865	2865	2865	2865	1
326	20231102	135400	63075595	2865	2865	2865	2845	52
327	20231102	135300	62927615	2845	2845	2845	2845	0
328	20231102	135200	62927615	2845	2845	2845	2845	200
329	20231102	135100	62358615	2845	2845	2845	2845	0
330	20231102	135000	62358615	2845	2845	2845	2845	50
331	20231102	134900	62216365	2845	2845	2845	2845	100
332	20231102	134800	61931865	2845	2845	2845	2845	0
333	20231102	134700	61931865	2845	2845	2845	2845	50
334	20231102	134600	61789615	2845	2845	2845	2845	0
335	20231102	134500	61789615	2845	2860	2865	2845	150
336	20231102	134400	61362090	2845	2845	2845	2845	6
337	20231102	134300	61345020	2845	2845	2845	2845	50
338	20231102	134200	61202770	2845	2850	2850	2845	100
339	20231102	134100	60917820	2845	2845	2845	2845	0
340	20231102	134000	60917820	2845	2845	2845	2845	50
341	20231102	133900	60775570	2850	2850	2850	2850	0
342	20231102	133800	60775570	2850	2850	2850	2850	100
343	20231102	133700	60490570	2870	2855	2870	2855	12
344	20231102	133600	60456220	2855	2850	2855	2850	51
345	20231102	133500	60310865	2855	2855	2855	2855	133
346	20231102	133400	59931150	2855	2855	2855	2855	0
347	20231102	133300	59931150	2855	2855	2855	2855	0
348	20231102	133200	59931150	2855	2855	2855	2855	10
349	20231102	133100	59902600	2850	2850	2850	2850	100
350	20231102	133000	59617600	2870	2870	2870	2870	0
351	20231102	132900	59617600	2870	2870	2870	2850	52
352	20231102	132800	59469360	2850	2850	2850	2850	100
353	20231102	132700	59184360	2850	2850	2850	2850	0
354	20231102	132600	59184360	2850	2850	2850	2850	0
355	20231102	132500	59184360	2850	2850	2850	2850	50
356	20231102	132400	59041860	2850	2850	2850	2850	100
357	20231102	132300	58756860	2870	2870	2870	2870	0
358	20231102	132200	58756860	2870	2870	2870	2870	1
359	20231102	132100	58753990	2850	2850	2850	2850	150
360	20231102	132000	58326490	2850	2850	2850	2850	0
361	20231102	131900	58326490	2850	2850	2850	2850	0
362	20231102	131800	58326490	2850	2850	2850	2850	50
363	20231102	131700	58183990	2870	2870	2870	2870	0
364	20231102	131600	58183990	2870	2870	2870	2870	0
365	20231102	131500	58183990	2870	2870	2870	2870	0
366	20231102	131400	58183990	2870	2850	2870	2850	151
367	20231102	131300	57753620	2850	2850	2850	2850	0
368	20231102	131200	57753620	2850	2850	2850	2850	0
369	20231102	131100	57753620	2850	2850	2850	2850	0
370	20231102	131000	57753620	2850	2850	2850	2850	260
371	20231102	130900	57012620	2850	2850	2850	2850	1163
372	20231102	130800	53698070	2850	2850	2850	2850	0
373	20231102	130700	53698070	2850	2855	2855	2850	250
374	20231102	130600	52984570	2855	2855	2855	2855	0
375	20231102	130500	52984570	2855	2855	2855	2855	0
376	20231102	130400	52984570	2855	2855	2855	2855	0
377	20231102	130300	52984570	2855	2855	2855	2855	50
378	20231102	130200	52841820	2870	2870	2870	2870	1
379	20231102	130100	52838950	2855	2855	2855	2855	68
380	20231102	130000	52644810	2855	2855	2855	2855	50
381	20231102	125900	52502060	2870	2870	2870	2870	5
382	20231102	125800	52487710	2855	2855	2855	2855	0
383	20231102	125700	52487710	2855	2855	2855	2855	0
384	20231102	125600	52487710	2855	2855	2855	2855	150
385	20231102	125500	52059460	2870	2870	2870	2870	0
386	20231102	125400	52059460	2870	2870	2870	2870	1
387	20231102	125300	52056590	2855	2855	2855	2855	0
388	20231102	125200	52056590	2855	2855	2855	2855	150
389	20231102	125100	51628340	2870	2870	2870	2870	0
390	20231102	125000	51628340	2870	2870	2870	2870	0
391	20231102	124900	51628340	2870	2855	2870	2855	151
392	20231102	124800	51197220	2870	2870	2870	2870	0
393	20231102	124700	51197220	2870	2870	2870	2870	1
394	20231102	124600	51194350	2855	2855	2855	2855	1
395	20231102	124500	51191495	2855	2855	2855	2855	150
396	20231102	124400	50763245	2885	2885	2885	2885	1
397	20231102	124300	50760360	2885	2885	2885	2885	1
398	20231102	124200	50757475	2855	2855	2855	2855	199
399	20231102	124100	50189330	2855	2870	2870	2855	51
400	20231102	124000	50043710	2855	2855	2855	2855	0
401	20231102	123900	50043710	2855	2855	2855	2855	0
402	20231102	123800	50043710	2855	2855	2855	2855	150
403	20231102	123700	49615460	2870	2865	2870	2855	273
404	20231102	123600	48833780	2870	2870	2870	2870	0
405	20231102	123500	48833780	2870	2870	2870	2870	0
406	20231102	123400	48833780	2870	2880	2880	2870	3
407	20231102	123300	48825160	2880	2880	2880	2880	0
408	20231102	123200	48825160	2880	2875	2880	2875	5
409	20231102	123100	48810780	2855	2855	2855	2855	100
410	20231102	123000	48525280	2855	2880	2885	2855	62
411	20231102	122900	48347965	2855	2855	2855	2855	0
412	20231102	122800	48347965	2855	2855	2855	2855	100
413	20231102	122700	48062465	2855	2855	2855	2855	50
414	20231102	122600	47919715	2855	2855	2855	2855	0
415	20231102	122500	47919715	2855	2855	2855	2855	0
416	20231102	122400	47919715	2855	2855	2855	2855	100
417	20231102	122300	47634215	2855	2855	2855	2855	50
418	20231102	122200	47491465	2855	2855	2855	2855	0
419	20231102	122100	47491465	2855	2855	2855	2855	100
420	20231102	122000	47205965	2855	2855	2855	2855	50
421	20231102	121900	47063215	2855	2855	2855	2855	0
422	20231102	121800	47063215	2855	2855	2855	2855	0
423	20231102	121700	47063215	2855	2855	2855	2855	100
424	20231102	121600	46777715	2855	2855	2855	2855	50
425	20231102	121500	46634965	2855	2855	2855	2855	0
426	20231102	121400	46634965	2855	2855	2855	2855	100
427	20231102	121300	46349465	2855	2855	2855	2855	0
428	20231102	121200	46349465	2855	2855	2855	2855	50
429	20231102	121100	46206715	2855	2855	2855	2855	200
430	20231102	121000	45635715	2855	2855	2855	2855	100
431	20231102	120900	45350215	2855	2855	2855	2855	50
432	20231102	120800	45207465	2855	2855	2855	2855	0
433	20231102	120700	45207465	2855	2855	2855	2855	100
434	20231102	120600	44921965	2855	2855	2855	2855	0
435	20231102	120500	44921965	2855	2855	2855	2855	50
436	20231102	120400	44779215	2855	2855	2855	2855	0
437	20231102	120300	44779215	2855	2855	2855	2855	200
438	20231102	120200	44208215	2855	2855	2855	2855	48
439	20231102	120100	44071175	2855	2855	2855	2855	50
440	20231102	120000	43928425	2865	2865	2865	2865	200
441	20231102	115900	43355425	2865	2865	2865	2865	0
442	20231102	115800	43355425	2865	2865	2865	2865	50
443	20231102	115700	43212175	2890	2890	2890	2890	0
444	20231102	115600	43212175	2890	2890	2890	2890	0
445	20231102	115500	43212175	2890	2880	2890	2880	108
446	20231102	115400	42900550	2860	2860	2860	2860	50
447	20231102	115300	42757550	2865	2865	2865	2865	67
448	20231102	115200	42565595	2890	2890	2890	2890	0
449	20231102	115100	42565595	2890	2865	2890	2865	1014
450	20231102	115000	39643575	2855	2855	2855	2855	50
451	20231102	114900	39500825	2855	2855	2855	2855	100
452	20231102	114800	39215325	2855	2855	2855	2855	0
453	20231102	114700	39215325	2855	2865	2865	2855	51
454	20231102	114600	39069710	2855	2855	2855	2855	0
455	20231102	114500	39069710	2855	2855	2855	2855	200
456	20231102	114400	38498710	2855	2855	2855	2855	0
457	20231102	114300	38498710	2855	2855	2855	2855	50
458	20231102	114200	38355960	2855	2855	2855	2855	100
459	20231102	114100	38070460	2855	2855	2855	2855	0
460	20231102	114000	38070460	2855	2855	2855	2855	50
461	20231102	113900	37927710	2870	2870	2870	2870	0
462	20231102	113800	37927710	2870	2870	2870	2870	0
463	20231102	113700	37927710	2870	2870	2870	2870	1
464	20231102	113600	37924840	2855	2855	2855	2855	50
465	20231102	113500	37782090	2860	2860	2860	2860	146
466	20231102	113400	37364530	2860	2860	2860	2860	0
467	20231102	113300	37364530	2860	2860	2860	2860	20
468	20231102	113200	37307330	2860	2860	2860	2855	65
469	20231102	113100	37121680	2855	2855	2855	2855	100
470	20231102	113000	36836180	2855	2855	2855	2855	0
471	20231102	112900	36836180	2855	2855	2855	2855	50
472	20231102	112800	36693430	2855	2855	2855	2855	194
473	20231102	112700	36139560	2855	2855	2855	2855	0
474	20231102	112600	36139560	2855	2855	2855	2855	0
475	20231102	112500	36139560	2855	2855	2855	2855	50
476	20231102	112400	35996810	2855	2855	2855	2855	100
477	20231102	112300	35711310	2855	2855	2855	2855	0
478	20231102	112200	35711310	2855	2855	2855	2855	0
479	20231102	112100	35711310	2855	2860	2860	2855	56
480	20231102	112000	35551400	2860	2860	2860	2860	44
481	20231102	111900	35425560	2855	2855	2855	2855	0
482	20231102	111800	35425560	2855	2860	2860	2855	106
483	20231102	111700	35122650	2860	2860	2860	2860	0
484	20231102	111600	35122650	2860	2860	2860	2860	93
485	20231102	111500	34856670	2855	2855	2855	2855	0
486	20231102	111400	34856670	2855	2860	2860	2855	157
487	20231102	111300	34407900	2860	2860	2860	2860	0
488	20231102	111200	34407900	2860	2860	2860	2860	0
489	20231102	111100	34407900	2860	2860	2860	2860	0
490	20231102	111000	34407900	2860	2860	2860	2860	150
491	20231102	110900	33978900	2860	2860	2860	2860	0
492	20231102	110800	33978900	2860	2860	2860	2860	0
493	20231102	110700	33978900	2860	2860	2860	2860	50
494	20231102	110600	33835900	2870	2870	2870	2870	1
495	20231102	110500	33833030	2860	2860	2860	2860	0
496	20231102	110400	33833030	2860	2860	2860	2860	0
497	20231102	110300	33833030	2860	2860	2860	2860	150
498	20231102	110200	33404030	2860	2860	2860	2860	0
499	20231102	110100	33404030	2860	2860	2860	2860	0
500	20231102	110000	33404030	2860	2860	2860	2860	150
501	20231102	105900	32975030	2860	2860	2860	2860	0
502	20231102	105800	32975030	2860	2860	2860	2860	0
503	20231102	105700	32975030	2860	2860	2860	2860	0
504	20231102	105600	32975030	2860	2860	2860	2860	250
505	20231102	105500	32260030	2860	2860	2860	2860	0
506	20231102	105400	32260030	2860	2860	2860	2860	0
507	20231102	105300	32260030	2860	2860	2860	2860	100
508	20231102	105200	31974030	2860	2865	2865	2860	459
509	20231102	105100	30659245	2865	2865	2865	2865	0
510	20231102	105000	30659245	2865	2865	2865	2865	52
511	20231102	104900	30510265	2865	2865	2865	2865	150
512	20231102	104800	30080515	2865	2865	2865	2865	0
513	20231102	104700	30080515	2865	2865	2865	2865	10
514	20231102	104600	30051865	2865	2865	2865	2865	173
515	20231102	104500	29556220	2865	2865	2865	2865	50
516	20231102	104400	29412970	2865	2865	2865	2865	0
517	20231102	104300	29412970	2865	2865	2865	2865	10
518	20231102	104200	29384320	2865	2865	2865	2865	100
519	20231102	104100	29097820	2865	2865	2865	2865	50
520	20231102	104000	28954570	2870	2870	2870	2870	0
521	20231102	103900	28954570	2870	2870	2870	2870	27
522	20231102	103800	28877080	2870	2870	2870	2870	50
523	20231102	103700	28733580	2870	2870	2870	2870	0
524	20231102	103600	28733580	2870	2870	2870	2870	0
525	20231102	103500	28733580	2870	2870	2870	2870	100
526	20231102	103400	28446580	2870	2870	2870	2870	50
527	20231102	103300	28303080	2870	2870	2870	2870	0
528	20231102	103200	28303080	2870	2870	2870	2870	0
529	20231102	103100	28303080	2870	2870	2870	2870	100
530	20231102	103000	28016080	2870	2880	2880	2870	51
531	20231102	102900	27869700	2870	2870	2870	2870	0
532	20231102	102800	27869700	2870	2870	2870	2870	100
533	20231102	102700	27582700	2870	2865	2870	2865	100
534	20231102	102600	27295950	2865	2865	2865	2865	0
535	20231102	102500	27295950	2865	2865	2865	2865	100
536	20231102	102400	27009450	2865	2865	2865	2865	0
537	20231102	102300	27009450	2865	2865	2865	2865	650
538	20231102	102200	25147200	2865	2865	2865	2865	1
539	20231102	102100	25144335	2865	2865	2865	2865	100
540	20231102	102000	24857835	2865	2865	2865	2865	50
541	20231102	101900	24714585	2880	2880	2880	2880	0
542	20231102	101800	24714585	2880	2880	2880	2880	1
543	20231102	101700	24711705	2860	2860	2860	2860	143
544	20231102	101600	24302725	2860	2860	2860	2860	50
545	20231102	101500	24159725	2860	2860	2860	2860	0
546	20231102	101400	24159725	2860	2860	2860	2860	100
547	20231102	101300	23873725	2860	2860	2860	2860	0
548	20231102	101200	23873725	2860	2860	2860	2860	50
549	20231102	101100	23730725	2875	2875	2875	2875	100
550	20231102	101000	23443225	2875	2875	2875	2875	0
551	20231102	100900	23443225	2875	2855	2875	2855	51
552	20231102	100800	23297600	2860	2860	2860	2860	0
553	20231102	100700	23297600	2860	2860	2860	2860	100
554	20231102	100600	23011600	2860	2860	2860	2860	500
555	20231102	100500	21581600	2860	2860	2860	2860	50
556	20231102	100400	21438600	2860	2860	2860	2860	0
557	20231102	100300	21438600	2860	2860	2860	2860	100
558	20231102	100200	21152600	2860	2860	2860	2860	0
559	20231102	100100	21152600	2860	2860	2860	2860	50
560	20231102	100000	21009600	2860	2860	2860	2860	100
561	20231102	095900	20723600	2860	2860	2860	2860	0
562	20231102	095800	20723600	2860	2860	2860	2860	50
563	20231102	095700	20580600	2860	2860	2860	2860	25
564	20231102	095600	20509100	2860	2860	2860	2860	104
565	20231102	095500	20211660	2860	2860	2860	2860	12
566	20231102	095400	20177340	2860	2860	2860	2860	50
567	20231102	095300	20034340	2860	2860	2860	2860	100
568	20231102	095200	19748340	2860	2860	2860	2860	0
569	20231102	095100	19748340	2860	2860	2860	2860	0
570	20231102	095000	19748340	2860	2860	2860	2860	50
571	20231102	094900	19605340	2860	2860	2860	2860	100
572	20231102	094800	19319340	2860	2860	2860	2860	0
573	20231102	094700	19319340	2860	2875	2875	2860	51
574	20231102	094600	19173465	2860	2860	2860	2860	100
575	20231102	094500	18887465	2860	2860	2860	2860	0
576	20231102	094400	18887465	2860	2860	2860	2860	0
577	20231102	094300	18887465	2860	2860	2860	2860	50
578	20231102	094200	18744465	2860	2860	2860	2860	200
579	20231102	094100	18172465	2860	2860	2860	2860	0
580	20231102	094000	18172465	2860	2860	2860	2860	50
581	20231102	093900	18029465	2860	2860	2860	2860	100
582	20231102	093800	17743465	2860	2860	2860	2860	0
583	20231102	093700	17743465	2860	2860	2860	2860	0
584	20231102	093600	17743465	2860	2860	2860	2860	50
585	20231102	093500	17600465	2880	2880	2880	2880	0
586	20231102	093400	17600465	2880	2880	2880	2880	1
587	20231102	093300	17597585	2875	2875	2880	2860	528
588	20231102	093200	16079845	2875	2855	2875	2855	51
589	20231102	093100	15934220	2875	2875	2875	2875	20
590	20231102	093000	15876720	2875	2870	2875	2870	30
591	20231102	092900	15790600	2865	2855	2865	2855	54
592	20231102	092800	15636405	2860	2860	2860	2860	100
593	20231102	092700	15350405	2860	2860	2860	2860	2
594	20231102	092600	15344685	2865	2865	2865	2865	1
595	20231102	092500	15341820	2855	2855	2855	2855	150
596	20231102	092400	14913570	2850	2865	2870	2850	2144
597	20231102	092300	8780890	2865	2865	2865	2865	0
598	20231102	092200	8780890	2865	2865	2865	2865	6
599	20231102	092100	8763700	2865	2870	2870	2865	103
600	20231102	092000	8468100	2865	2865	2865	2865	1
601	20231102	091900	8465235	2865	2865	2865	2865	0
602	20231102	091800	8465235	2865	2865	2865	2865	59
603	20231102	091700	8296200	2870	2865	2870	2865	31
604	20231102	091600	8207260	2865	2855	2865	2855	107
605	20231102	091500	7901435	2855	2855	2855	2855	0
606	20231102	091400	7901435	2855	2870	2870	2855	781
607	20231102	091300	5660715	2870	2870	2870	2870	30
608	20231102	091200	5574615	2870	2870	2870	2870	130
609	20231102	091100	5201515	2870	2865	2870	2865	109
610	20231102	091000	4888725	2860	2865	2865	2860	227
611	20231102	090900	4239120	2870	2865	2870	2865	5
612	20231102	090800	4224780	2860	2860	2860	2860	1048
613	20231102	090700	1227500	2860	2850	2860	2850	54
614	20231102	090600	1073560	2860	2860	2860	2860	16
615	20231102	090500	1027800	2860	2860	2860	2860	48
616	20231102	090400	890520	2855	2845	2855	2845	70
617	20231102	090300	691040	2840	2830	2840	2830	102
618	20231102	090200	401860	2830	2830	2830	2830	0
619	20231102	090100	401860	2830	2830	2830	2830	0
620	20231102	090000	401860	2830	2830	2830	2830	142