KissMeData/067830/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194400	134683800	2410	2410	2410	2410	131
3	20231102	194300	134683800	2410	2410	2410	2410	0
4	20231102	194200	134683800	2410	2410	2410	2410	0
5	20231102	194100	134683800	2410	2410	2410	2410	0
6	20231102	194000	134683800	2410	2410	2410	2410	0
7	20231102	193900	134683800	2410	2410	2410	2410	0
8	20231102	193800	134683800	2410	2410	2410	2410	0
9	20231102	193700	134683800	2410	2410	2410	2410	0
10	20231102	193600	134683800	2410	2410	2410	2410	0
11	20231102	193500	134683800	2410	2410	2410	2410	0
12	20231102	193400	134683800	2410	2410	2410	2410	0
13	20231102	193300	134683800	2410	2410	2410	2410	0
14	20231102	193200	134683800	2410	2410	2410	2410	0
15	20231102	193100	134683800	2410	2410	2410	2410	0
16	20231102	193000	134683800	2410	2410	2410	2410	0
17	20231102	192900	134683800	2410	2410	2410	2410	0
18	20231102	192800	134683800	2410	2410	2410	2410	0
19	20231102	192700	134683800	2410	2410	2410	2410	0
20	20231102	192600	134683800	2410	2410	2410	2410	0
21	20231102	192500	134683800	2410	2410	2410	2410	0
22	20231102	192400	134683800	2410	2410	2410	2410	0
23	20231102	192300	134683800	2410	2410	2410	2410	0
24	20231102	192200	134683800	2410	2410	2410	2410	0
25	20231102	192100	134683800	2410	2410	2410	2410	0
26	20231102	192000	134683800	2410	2410	2410	2410	0
27	20231102	191900	134683800	2410	2410	2410	2410	0
28	20231102	191800	134683800	2410	2410	2410	2410	0
29	20231102	191700	134683800	2410	2410	2410	2410	0
30	20231102	191600	134683800	2410	2410	2410	2410	0
31	20231102	191500	134683800	2410	2410	2410	2410	0
32	20231102	191400	134683800	2410	2410	2410	2410	131
33	20231102	191300	134683800	2410	2410	2410	2410	0
34	20231102	191200	134683800	2410	2410	2410	2410	0
35	20231102	191100	134683800	2410	2410	2410	2410	0
36	20231102	191000	134683800	2410	2410	2410	2410	0
37	20231102	190900	134683800	2410	2410	2410	2410	0
38	20231102	190800	134683800	2410	2410	2410	2410	0
39	20231102	190700	134683800	2410	2410	2410	2410	0
40	20231102	190600	134683800	2410	2410	2410	2410	0
41	20231102	190500	134683800	2410	2410	2410	2410	0
42	20231102	190400	134683800	2410	2410	2410	2410	0
43	20231102	190300	134683800	2410	2410	2410	2410	0
44	20231102	190200	134683800	2410	2410	2410	2410	0
45	20231102	190100	134683800	2410	2410	2410	2410	0
46	20231102	190000	134683800	2410	2410	2410	2410	0
47	20231102	185900	134683800	2410	2410	2410	2410	0
48	20231102	185800	134683800	2410	2410	2410	2410	0
49	20231102	185700	134683800	2410	2410	2410	2410	0
50	20231102	185600	134683800	2410	2410	2410	2410	0
51	20231102	185500	134683800	2410	2410	2410	2410	0
52	20231102	185400	134683800	2410	2410	2410	2410	0
53	20231102	185300	134683800	2410	2410	2410	2410	0
54	20231102	185200	134683800	2410	2410	2410	2410	0
55	20231102	185100	134683800	2410	2410	2410	2410	0
56	20231102	185000	134683800	2410	2410	2410	2410	0
57	20231102	184900	134683800	2410	2410	2410	2410	0
58	20231102	184800	134683800	2410	2410	2410	2410	0
59	20231102	184700	134683800	2410	2410	2410	2410	0
60	20231102	184600	134683800	2410	2410	2410	2410	0
61	20231102	184500	134683800	2410	2410	2410	2410	0
62	20231102	184400	134683800	2410	2410	2410	2410	131
63	20231102	184300	134683800	2410	2410	2410	2410	0
64	20231102	184200	134683800	2410	2410	2410	2410	0
65	20231102	184100	134683800	2410	2410	2410	2410	0
66	20231102	184000	134683800	2410	2410	2410	2410	0
67	20231102	183900	134683800	2410	2410	2410	2410	0
68	20231102	183800	134683800	2410	2410	2410	2410	0
69	20231102	183700	134683800	2410	2410	2410	2410	0
70	20231102	183600	134683800	2410	2410	2410	2410	0
71	20231102	183500	134683800	2410	2410	2410	2410	0
72	20231102	183400	134683800	2410	2410	2410	2410	0
73	20231102	183300	134683800	2410	2410	2410	2410	0
74	20231102	183200	134683800	2410	2410	2410	2410	0
75	20231102	183100	134683800	2410	2410	2410	2410	0
76	20231102	183000	134683800	2410	2410	2410	2410	0
77	20231102	182900	134683800	2410	2410	2410	2410	0
78	20231102	182800	134683800	2410	2410	2410	2410	0
79	20231102	182700	134683800	2410	2410	2410	2410	0
80	20231102	182600	134683800	2410	2410	2410	2410	0
81	20231102	182500	134683800	2410	2410	2410	2410	0
82	20231102	182400	134683800	2410	2410	2410	2410	0
83	20231102	182300	134683800	2410	2410	2410	2410	0
84	20231102	182200	134683800	2410	2410	2410	2410	0
85	20231102	182100	134683800	2410	2410	2410	2410	0
86	20231102	182000	134683800	2410	2410	2410	2410	0
87	20231102	181900	134683800	2410	2410	2410	2410	0
88	20231102	181800	134683800	2410	2410	2410	2410	0
89	20231102	181700	134683800	2410	2410	2410	2410	0
90	20231102	181600	134683800	2410	2410	2410	2410	0
91	20231102	181500	134683800	2410	2410	2410	2410	0
92	20231102	181400	134683800	2410	2410	2410	2410	131
93	20231102	181300	134683800	2410	2410	2410	2410	0
94	20231102	181200	134683800	2410	2410	2410	2410	0
95	20231102	181100	134683800	2410	2410	2410	2410	0
96	20231102	181000	134683800	2410	2410	2410	2410	0
97	20231102	180900	134683800	2410	2410	2410	2410	0
98	20231102	180800	134683800	2410	2410	2410	2410	0
99	20231102	180700	134683800	2410	2410	2410	2410	0
100	20231102	180600	134683800	2410	2410	2410	2410	0
101	20231102	180500	134683800	2410	2410	2410	2410	0
102	20231102	180400	134683800	2410	2410	2410	2410	0
103	20231102	180300	134683800	2410	2410	2410	2410	0
104	20231102	180200	134683800	2410	2410	2410	2410	0
105	20231102	180100	134683800	2410	2410	2410	2410	0
106	20231102	180000	134683800	2410	2410	2410	2410	0
107	20231102	175900	134683800	2410	2410	2410	2410	0
108	20231102	175800	134683800	2410	2410	2410	2410	0
109	20231102	175700	134683800	2410	2410	2410	2410	0
110	20231102	175600	134683800	2410	2410	2410	2410	0
111	20231102	175500	134683800	2410	2410	2410	2410	0
112	20231102	175400	134683800	2410	2410	2410	2410	0
113	20231102	175300	134683800	2410	2410	2410	2410	0
114	20231102	175200	134683800	2410	2410	2410	2410	0
115	20231102	175100	134683800	2410	2410	2410	2410	0
116	20231102	175000	134683800	2410	2410	2410	2410	0
117	20231102	174900	134683800	2410	2410	2410	2410	0
118	20231102	174800	134683800	2410	2410	2410	2410	0
119	20231102	174700	134683800	2410	2410	2410	2410	0
120	20231102	174600	134683800	2410	2410	2410	2410	0
121	20231102	174500	134683800	2410	2410	2410	2410	0
122	20231102	174400	134683800	2410	2410	2410	2410	131
123	20231102	174300	134683800	2410	2410	2410	2410	0
124	20231102	174200	134683800	2410	2410	2410	2410	0
125	20231102	174100	134683800	2410	2410	2410	2410	0
126	20231102	174000	134683800	2410	2410	2410	2410	0
127	20231102	173900	134683800	2410	2410	2410	2410	0
128	20231102	173800	134683800	2410	2410	2410	2410	0
129	20231102	173700	134683800	2410	2410	2410	2410	0
130	20231102	173600	134683800	2410	2410	2410	2410	0
131	20231102	173500	134683800	2410	2410	2410	2410	0
132	20231102	173400	134683800	2410	2410	2410	2410	0
133	20231102	173300	134683800	2410	2410	2410	2410	0
134	20231102	173200	134683800	2410	2410	2410	2410	0
135	20231102	173100	134683800	2410	2410	2410	2410	0
136	20231102	173000	134683800	2410	2410	2410	2410	0
137	20231102	172900	134683800	2410	2410	2410	2410	0
138	20231102	172800	134683800	2410	2410	2410	2410	0
139	20231102	172700	134683800	2410	2410	2410	2410	0
140	20231102	172600	134683800	2410	2410	2410	2410	0
141	20231102	172500	134683800	2410	2410	2410	2410	0
142	20231102	172400	134683800	2410	2410	2410	2410	0
143	20231102	172300	134683800	2410	2410	2410	2410	0
144	20231102	172200	134683800	2410	2410	2410	2410	0
145	20231102	172100	134683800	2410	2410	2410	2410	0
146	20231102	172000	134683800	2410	2410	2410	2410	0
147	20231102	171900	134683800	2410	2410	2410	2410	0
148	20231102	171800	134683800	2410	2410	2410	2410	0
149	20231102	171700	134683800	2410	2410	2410	2410	0
150	20231102	171600	134683800	2410	2410	2410	2410	0
151	20231102	171500	134683800	2410	2410	2410	2410	0
152	20231102	171400	134683800	2410	2410	2410	2410	131
153	20231102	171300	134683800	2410	2410	2410	2410	0
154	20231102	171200	134683800	2410	2410	2410	2410	0
155	20231102	171100	134683800	2410	2410	2410	2410	0
156	20231102	171000	134683800	2410	2410	2410	2410	0
157	20231102	170900	134683800	2410	2410	2410	2410	0
158	20231102	170800	134683800	2410	2410	2410	2410	0
159	20231102	170700	134683800	2410	2410	2410	2410	0
160	20231102	170600	134683800	2410	2410	2410	2410	0
161	20231102	170500	134683800	2410	2410	2410	2410	0
162	20231102	170400	134683800	2410	2410	2410	2410	0
163	20231102	170300	134683800	2410	2410	2410	2410	0
164	20231102	170200	134683800	2410	2410	2410	2410	0
165	20231102	170100	134683800	2410	2410	2410	2410	0
166	20231102	170000	134683800	2410	2410	2410	2410	0
167	20231102	165900	134683800	2410	2410	2410	2410	0
168	20231102	165800	134683800	2410	2410	2410	2410	0
169	20231102	165700	134683800	2410	2410	2410	2410	0
170	20231102	165600	134683800	2410	2410	2410	2410	0
171	20231102	165500	134683800	2410	2410	2410	2410	0
172	20231102	165400	134683800	2410	2410	2410	2410	0
173	20231102	165300	134683800	2410	2410	2410	2410	0
174	20231102	165200	134683800	2410	2410	2410	2410	0
175	20231102	165100	134683800	2410	2410	2410	2410	0
176	20231102	165000	134683800	2410	2410	2410	2410	0
177	20231102	164900	134683800	2410	2410	2410	2410	0
178	20231102	164800	134683800	2410	2410	2410	2410	0
179	20231102	164700	134683800	2410	2410	2410	2410	0
180	20231102	164600	134683800	2410	2410	2410	2410	0
181	20231102	164500	134683800	2410	2410	2410	2410	0
182	20231102	164400	134683800	2410	2410	2410	2410	131
183	20231102	164300	134683800	2410	2410	2410	2410	0
184	20231102	164200	134683800	2410	2410	2410	2410	0
185	20231102	164100	134683800	2410	2410	2410	2410	0
186	20231102	164000	134683800	2410	2410	2410	2410	0
187	20231102	163900	134683800	2410	2410	2410	2410	0
188	20231102	163800	134683800	2410	2410	2410	2410	0
189	20231102	163700	134683800	2410	2410	2410	2410	0
190	20231102	163600	134683800	2410	2410	2410	2410	0
191	20231102	163500	134683800	2410	2410	2410	2410	0
192	20231102	163400	134683800	2410	2410	2410	2410	0
193	20231102	163300	134683800	2410	2410	2410	2410	0
194	20231102	163200	134683800	2410	2410	2410	2410	0
195	20231102	163100	134683800	2410	2410	2410	2410	0
196	20231102	163000	134683800	2410	2410	2410	2410	0
197	20231102	162900	134683800	2410	2410	2410	2410	0
198	20231102	162800	134683800	2410	2410	2410	2410	0
199	20231102	162700	134683800	2410	2410	2410	2410	0
200	20231102	162600	134683800	2410	2410	2410	2410	0
201	20231102	162500	134683800	2410	2410	2410	2410	0
202	20231102	162400	134683800	2410	2410	2410	2410	0
203	20231102	162300	134683800	2410	2410	2410	2410	0
204	20231102	162200	134683800	2410	2410	2410	2410	0
205	20231102	162100	134683800	2410	2410	2410	2410	0
206	20231102	162000	134683800	2410	2410	2410	2410	0
207	20231102	161900	134683800	2410	2410	2410	2410	0
208	20231102	161800	134683800	2410	2410	2410	2410	0
209	20231102	161700	134683800	2410	2410	2410	2410	0
210	20231102	161600	134683800	2410	2410	2410	2410	0
211	20231102	161500	134683800	2410	2410	2410	2410	0
212	20231102	161400	134683800	2410	2410	2410	2410	131
213	20231102	161300	134683800	2410	2410	2410	2410	0
214	20231102	161200	134683800	2410	2410	2410	2410	0
215	20231102	161100	134683800	2410	2410	2410	2410	0
216	20231102	161000	134683800	2410	2410	2410	2410	0
217	20231102	160900	134683800	2410	2410	2410	2410	0
218	20231102	160800	134683800	2410	2410	2410	2410	0
219	20231102	160700	134683800	2410	2410	2410	2410	0
220	20231102	160600	134683800	2410	2410	2410	2410	0
221	20231102	160500	134683800	2410	2410	2410	2410	0
222	20231102	160400	134683800	2410	2410	2410	2410	0
223	20231102	160300	134683800	2410	2410	2410	2410	0
224	20231102	160200	134683800	2410	2410	2410	2410	0
225	20231102	160100	134683800	2410	2410	2410	2410	0
226	20231102	160000	134683800	2410	2410	2410	2410	0
227	20231102	155900	134683800	2410	2410	2410	2410	0
228	20231102	155800	134683800	2410	2410	2410	2410	0
229	20231102	155700	134683800	2410	2410	2410	2410	0
230	20231102	155600	134683800	2410	2410	2410	2410	0
231	20231102	155500	134683800	2410	2410	2410	2410	0
232	20231102	155400	134683800	2410	2410	2410	2410	0
233	20231102	155300	134683800	2410	2410	2410	2410	0
234	20231102	155200	134683800	2410	2410	2410	2410	0
235	20231102	155100	134683800	2410	2410	2410	2410	0
236	20231102	155000	134683800	2410	2410	2410	2410	0
237	20231102	154900	134683800	2410	2410	2410	2410	0
238	20231102	154800	134683800	2410	2410	2410	2410	0
239	20231102	154700	134683800	2410	2410	2410	2410	0
240	20231102	154600	134683800	2410	2410	2410	2410	0
241	20231102	154500	134683800	2410	2410	2410	2410	0
242	20231102	154400	134683800	2410	2410	2410	2410	131
243	20231102	154300	134683800	2410	2410	2410	2410	0
244	20231102	154200	134683800	2410	2410	2410	2410	0
245	20231102	154100	134683800	2410	2410	2410	2410	0
246	20231102	154000	134683800	2410	2410	2410	2410	0
247	20231102	153900	134683800	2410	2410	2410	2410	0
248	20231102	153800	134683800	2410	2410	2410	2410	0
249	20231102	153700	134683800	2410	2410	2410	2410	0
250	20231102	153600	134683800	2410	2410	2410	2410	0
251	20231102	153500	134683800	2410	2410	2410	2410	0
252	20231102	153400	134683800	2410	2410	2410	2410	0
253	20231102	153300	134683800	2410	2410	2410	2410	0
254	20231102	153200	134683800	2410	2410	2410	2410	0
255	20231102	153100	134683800	2410	2410	2410	2410	0
256	20231102	153000	134683800	2410	2410	2410	2410	131
257	20231102	152900	134368090	2420	2420	2420	2420	0
258	20231102	152800	134368090	2420	2420	2420	2420	0
259	20231102	152700	134368090	2420	2420	2420	2420	0
260	20231102	152600	134368090	2420	2420	2420	2420	0
261	20231102	152500	134368090	2420	2420	2420	2420	0
262	20231102	152400	134368090	2420	2420	2420	2420	0
263	20231102	152300	134368090	2420	2420	2420	2420	0
264	20231102	152200	134368090	2420	2420	2420	2420	0
265	20231102	152100	134368090	2420	2420	2420	2420	0
266	20231102	152000	134368090	2420	2420	2420	2420	0
267	20231102	151900	134368090	2420	2410	2420	2410	31
268	20231102	151800	134293120	2410	2410	2410	2410	1
269	20231102	151700	134290710	2420	2420	2420	2420	0
270	20231102	151600	134290710	2420	2420	2420	2420	4
271	20231102	151500	134281030	2405	2405	2405	2405	0
272	20231102	151400	134281030	2405	2405	2405	2405	0
273	20231102	151300	134281030	2405	2405	2405	2405	0
274	20231102	151200	134281030	2405	2405	2405	2405	0
275	20231102	151100	134281030	2405	2405	2405	2405	1
276	20231102	151000	134278625	2405	2405	2405	2405	0
277	20231102	150900	134278625	2405	2420	2420	2405	31
278	20231102	150800	134203620	2420	2420	2420	2420	0
279	20231102	150700	134203620	2420	2420	2420	2420	0
280	20231102	150600	134203620	2420	2420	2420	2420	0
281	20231102	150500	134203620	2420	2420	2420	2420	0
282	20231102	150400	134203620	2420	2420	2420	2420	0
283	20231102	150300	134203620	2420	2420	2420	2420	0
284	20231102	150200	134203620	2420	2420	2420	2420	0
285	20231102	150100	134203620	2420	2420	2420	2420	0
286	20231102	150000	134203620	2420	2420	2420	2420	0
287	20231102	145900	134203620	2420	2420	2420	2420	0
288	20231102	145800	134203620	2420	2420	2420	2420	0
289	20231102	145700	134203620	2420	2420	2420	2420	0
290	20231102	145600	134203620	2420	2420	2420	2420	0
291	20231102	145500	134203620	2420	2420	2420	2420	0
292	20231102	145400	134203620	2420	2420	2420	2420	0
293	20231102	145300	134203620	2420	2415	2420	2415	2
294	20231102	145200	134198785	2415	2415	2415	2415	1
295	20231102	145100	134196370	2410	2410	2410	2410	360
296	20231102	145000	133328770	2410	2410	2410	2410	0
297	20231102	144900	133328770	2410	2410	2410	2410	0
298	20231102	144800	133328770	2410	2410	2410	2410	0
299	20231102	144700	133328770	2410	2410	2410	2410	0
300	20231102	144600	133328770	2410	2410	2410	2410	0
301	20231102	144500	133328770	2410	2410	2410	2410	1
302	20231102	144400	133326360	2405	2405	2405	2405	2
303	20231102	144300	133321550	2405	2420	2420	2405	16
304	20231102	144200	133283025	2425	2425	2425	2425	0
305	20231102	144100	133283025	2425	2425	2425	2425	24
306	20231102	144000	133224825	2420	2420	2420	2420	79
307	20231102	143900	133033645	2425	2425	2425	2425	3
308	20231102	143800	133026370	2420	2420	2420	2420	109
309	20231102	143700	132762590	2420	2415	2420	2415	51
310	20231102	143600	132639420	2415	2415	2415	2415	1
311	20231102	143500	132637005	2425	2425	2425	2425	0
312	20231102	143400	132637005	2425	2425	2425	2425	0
313	20231102	143300	132637005	2425	2425	2425	2425	0
314	20231102	143200	132637005	2425	2415	2425	2415	2
315	20231102	143100	132632165	2425	2425	2425	2425	0
316	20231102	143000	132632165	2425	2405	2425	2405	792
317	20231102	142900	130721615	2415	2415	2415	2415	0
318	20231102	142800	130721615	2415	2405	2420	2405	115
319	20231102	142700	130443885	2410	2395	2410	2395	67
320	20231102	142600	130283325	2395	2390	2395	2390	17994
321	20231102	142500	87256230	2385	2385	2385	2385	0
322	20231102	142400	87256230	2385	2385	2385	2385	44
323	20231102	142300	87151290	2390	2390	2390	2390	0
324	20231102	142200	87151290	2390	2390	2390	2390	0
325	20231102	142100	87151290	2390	2385	2390	2385	547
326	20231102	142000	85844180	2385	2390	2390	2385	11
327	20231102	141900	85817940	2385	2385	2385	2385	99
328	20231102	141800	85581825	2385	2380	2385	2380	1284
329	20231102	141700	82519660	2385	2385	2385	2385	191
330	20231102	141600	82064125	2385	2385	2385	2385	320
331	20231102	141500	81300925	2385	2385	2385	2385	34
332	20231102	141400	81219835	2385	2385	2385	2385	0
333	20231102	141300	81219835	2385	2385	2385	2385	0
334	20231102	141200	81219835	2385	2385	2385	2385	52
335	20231102	141100	81095815	2385	2385	2385	2385	0
336	20231102	141000	81095815	2385	2385	2385	2385	0
337	20231102	140900	81095815	2385	2385	2385	2385	47
338	20231102	140800	80983720	2385	2385	2385	2385	0
339	20231102	140700	80983720	2385	2385	2385	2385	0
340	20231102	140600	80983720	2385	2385	2385	2385	53
341	20231102	140500	80857315	2390	2390	2390	2390	99
342	20231102	140400	80620705	2385	2385	2385	2385	0
343	20231102	140300	80620705	2385	2385	2385	2385	55
344	20231102	140200	80489530	2380	2380	2380	2380	0
345	20231102	140100	80489530	2380	2380	2380	2380	0
346	20231102	140000	80489530	2380	2380	2380	2380	37
347	20231102	135900	80401470	2380	2380	2380	2380	0
348	20231102	135800	80401470	2380	2380	2380	2380	0
349	20231102	135700	80401470	2380	2380	2380	2380	46
350	20231102	135600	80291990	2380	2380	2380	2380	0
351	20231102	135500	80291990	2380	2380	2380	2380	0
352	20231102	135400	80291990	2380	2380	2380	2380	45
353	20231102	135300	80184890	2380	2385	2385	2380	600
354	20231102	135200	78755595	2385	2385	2385	2385	0
355	20231102	135100	78755595	2385	2385	2385	2385	544
356	20231102	135000	77458155	2390	2390	2390	2390	163
357	20231102	134900	77068585	2385	2390	2390	2385	185
358	20231102	134800	76626895	2390	2390	2390	2390	45
359	20231102	134700	76519345	2395	2395	2395	2395	64
360	20231102	134600	76366065	2395	2395	2395	2395	37
361	20231102	134500	76277450	2400	2400	2400	2400	3
362	20231102	134400	76270250	2395	2395	2395	2395	0
363	20231102	134300	76270250	2395	2395	2395	2395	37
364	20231102	134200	76181635	2405	2405	2405	2405	0
365	20231102	134100	76181635	2405	2405	2405	2405	3
366	20231102	134000	76174420	2405	2405	2405	2405	1
367	20231102	133900	76172015	2415	2415	2415	2415	0
368	20231102	133800	76172015	2415	2410	2415	2410	9
369	20231102	133700	76150300	2405	2395	2405	2395	681
370	20231102	133600	74513035	2405	2405	2405	2405	0
371	20231102	133500	74513035	2405	2405	2405	2405	0
372	20231102	133400	74513035	2405	2385	2405	2385	1252
373	20231102	133300	71520970	2390	2390	2390	2390	100
374	20231102	133200	71281970	2390	2390	2390	2390	109
375	20231102	133100	71021460	2390	2385	2390	2385	59
376	20231102	133000	70880700	2390	2390	2390	2390	1
377	20231102	132900	70878310	2390	2390	2390	2390	0
378	20231102	132800	70878310	2390	2390	2390	2385	160
379	20231102	132700	70496165	2390	2410	2410	2390	3636
380	20231102	132600	61796300	2410	2410	2410	2400	1010
381	20231102	132500	59367045	2420	2410	2420	2410	44
382	20231102	132400	59260915	2420	2420	2420	2420	0
383	20231102	132300	59260915	2420	2420	2420	2420	9
384	20231102	132200	59239135	2410	2420	2420	2410	50
385	20231102	132100	59118515	2410	2410	2410	2410	0
386	20231102	132000	59118515	2410	2410	2410	2410	20
387	20231102	131900	59070315	2410	2410	2410	2410	50
388	20231102	131800	58949815	2420	2420	2420	2420	30
389	20231102	131700	58877215	2420	2420	2420	2420	24
390	20231102	131600	58819135	2420	2420	2420	2415	65
391	20231102	131500	58662060	2420	2420	2420	2420	33
392	20231102	131400	58582200	2420	2420	2420	2420	72
393	20231102	131300	58407960	2420	2415	2420	2415	49
394	20231102	131200	58289595	2425	2425	2425	2425	0
395	20231102	131100	58289595	2425	2425	2425	2425	36
396	20231102	131000	58202295	2425	2425	2425	2415	81
397	20231102	130900	58006280	2425	2425	2425	2425	42
398	20231102	130800	57904430	2425	2425	2425	2425	0
399	20231102	130700	57904430	2425	2425	2425	2425	1
400	20231102	130600	57902005	2430	2425	2430	2425	45
401	20231102	130500	57792870	2425	2425	2425	2425	1
402	20231102	130400	57790445	2430	2430	2430	2430	0
403	20231102	130300	57790445	2430	2420	2430	2420	37
404	20231102	130200	57700890	2420	2420	2420	2420	1
405	20231102	130100	57698470	2435	2435	2435	2435	0
406	20231102	130000	57698470	2435	2415	2435	2415	611
407	20231102	125900	56220350	2415	2415	2415	2415	3
408	20231102	125800	56213105	2420	2420	2420	2420	0
409	20231102	125700	56213105	2420	2420	2420	2420	0
410	20231102	125600	56213105	2420	2425	2425	2420	101
411	20231102	125500	55968360	2425	2430	2430	2425	177
412	20231102	125400	55538810	2430	2430	2430	2430	0
413	20231102	125300	55538810	2430	2425	2430	2425	238
414	20231102	125200	54961655	2430	2430	2430	2430	0
415	20231102	125100	54961655	2430	2430	2430	2430	4
416	20231102	125000	54951935	2430	2430	2430	2430	1
417	20231102	124900	54949505	2435	2425	2435	2425	75
418	20231102	124800	54767605	2425	2415	2425	2415	35
419	20231102	124700	54683065	2415	2415	2415	2415	1
420	20231102	124600	54680650	2425	2425	2425	2425	0
421	20231102	124500	54680650	2425	2425	2425	2425	0
422	20231102	124400	54680650	2425	2430	2430	2425	15
423	20231102	124300	54644205	2430	2425	2430	2425	368
424	20231102	124200	53750055	2430	2415	2430	2415	145
425	20231102	124100	53398800	2415	2415	2415	2415	1
426	20231102	124000	53396385	2425	2410	2425	2405	615
427	20231102	123900	51908145	2410	2410	2410	2410	1
428	20231102	123800	51905735	2420	2415	2420	2415	1250
429	20231102	123700	48886955	2415	2410	2415	2410	220
430	20231102	123600	48356715	2410	2400	2410	2400	40
431	20231102	123500	48260635	2400	2395	2410	2395	21
432	20231102	123400	48210210	2395	2395	2395	2395	3587
433	20231102	123300	39619345	2395	2405	2410	2395	1850
434	20231102	123200	35188070	2405	2405	2410	2405	71
435	20231102	123100	35017275	2405	2400	2405	2400	340
436	20231102	123000	34201240	2400	2395	2400	2395	70
437	20231102	122900	34033570	2385	2385	2385	2385	38
438	20231102	122800	33942940	2385	2385	2385	2385	0
439	20231102	122700	33942940	2385	2385	2385	2385	402
440	20231102	122600	32984170	2380	2380	2380	2380	46
441	20231102	122500	32874690	2385	2385	2385	2385	0
442	20231102	122400	32874690	2385	2385	2385	2385	0
443	20231102	122300	32874690	2385	2385	2385	2385	4
444	20231102	122200	32865150	2390	2390	2390	2390	0
445	20231102	122100	32865150	2390	2390	2390	2390	522
446	20231102	122000	31617570	2390	2390	2390	2390	0
447	20231102	121900	31617570	2390	2390	2390	2390	0
448	20231102	121800	31617570	2390	2390	2390	2390	48
449	20231102	121700	31502850	2390	2390	2390	2390	0
450	20231102	121600	31502850	2390	2390	2390	2390	0
451	20231102	121500	31502850	2390	2390	2390	2390	51
452	20231102	121400	31380960	2390	2390	2390	2390	0
453	20231102	121300	31380960	2390	2390	2390	2390	0
454	20231102	121200	31380960	2390	2390	2390	2390	62
455	20231102	121100	31232780	2390	2390	2390	2390	0
456	20231102	121000	31232780	2390	2390	2390	2390	16
457	20231102	120900	31194540	2390	2390	2390	2390	34
458	20231102	120800	31113280	2390	2390	2390	2390	1
459	20231102	120700	31110890	2390	2390	2390	2390	300
460	20231102	120600	30393890	2390	2390	2390	2390	48
461	20231102	120500	30279170	2400	2400	2400	2400	1
462	20231102	120400	30276770	2405	2405	2405	2405	16
463	20231102	120300	30238290	2405	2390	2405	2390	1579
464	20231102	120200	26447870	2390	2380	2390	2380	882
465	20231102	120100	24342935	2380	2380	2380	2380	0
466	20231102	120000	24342935	2380	2385	2385	2380	48
467	20231102	115900	24228655	2380	2380	2380	2380	0
468	20231102	115800	24228655	2380	2380	2380	2380	0
469	20231102	115700	24228655	2380	2380	2380	2380	37
470	20231102	115600	24140595	2380	2380	2380	2380	376
471	20231102	115500	23245715	2375	2375	2375	2375	0
472	20231102	115400	23245715	2375	2375	2375	2375	50
473	20231102	115300	23126965	2375	2375	2375	2375	0
474	20231102	115200	23126965	2375	2375	2375	2375	0
475	20231102	115100	23126965	2375	2375	2375	2375	47
476	20231102	115000	23015340	2375	2375	2375	2375	0
477	20231102	114900	23015340	2375	2375	2375	2375	0
478	20231102	114800	23015340	2375	2375	2375	2375	34
479	20231102	114700	22934590	2375	2375	2375	2375	0
480	20231102	114600	22934590	2375	2375	2375	2375	0
481	20231102	114500	22934590	2375	2375	2375	2375	33
482	20231102	114400	22856215	2380	2380	2380	2380	0
483	20231102	114300	22856215	2380	2380	2380	2380	2
484	20231102	114200	22851455	2375	2375	2375	2375	48
485	20231102	114100	22737455	2375	2375	2375	2375	0
486	20231102	114000	22737455	2375	2375	2375	2375	36
487	20231102	113900	22651955	2375	2375	2375	2375	0
488	20231102	113800	22651955	2375	2375	2375	2375	0
489	20231102	113700	22651955	2375	2375	2375	2375	35
490	20231102	113600	22568830	2375	2375	2375	2375	0
491	20231102	113500	22568830	2375	2375	2375	2375	0
492	20231102	113400	22568830	2375	2375	2375	2375	37
493	20231102	113300	22480955	2380	2380	2380	2380	0
494	20231102	113200	22480955	2380	2380	2380	2380	40
495	20231102	113100	22385755	2375	2375	2375	2375	36
496	20231102	113000	22300255	2380	2380	2380	2380	21
497	20231102	112900	22250275	2380	2380	2380	2380	22
498	20231102	112800	22197915	2375	2375	2375	2375	50
499	20231102	112700	22079165	2375	2375	2375	2375	0
500	20231102	112600	22079165	2375	2375	2375	2375	0
501	20231102	112500	22079165	2375	2375	2375	2375	48
502	20231102	112400	21965165	2375	2375	2375	2375	0
503	20231102	112300	21965165	2375	2375	2375	2375	0
504	20231102	112200	21965165	2375	2375	2375	2375	33
505	20231102	112100	21886790	2375	2375	2375	2375	0
506	20231102	112000	21886790	2375	2375	2375	2375	0
507	20231102	111900	21886790	2375	2375	2375	2375	47
508	20231102	111800	21775165	2375	2375	2375	2375	0
509	20231102	111700	21775165	2375	2375	2375	2375	0
510	20231102	111600	21775165	2375	2375	2375	2375	45
511	20231102	111500	21668290	2380	2380	2380	2380	0
512	20231102	111400	21668290	2380	2380	2380	2380	0
513	20231102	111300	21668290	2380	2380	2380	2380	26
514	20231102	111200	21606410	2380	2380	2380	2380	274
515	20231102	111100	20954290	2380	2380	2380	2380	30
516	20231102	111000	20882890	2380	2380	2380	2375	127
517	20231102	110900	20580890	2375	2375	2375	2375	0
518	20231102	110800	20580890	2375	2375	2375	2375	0
519	20231102	110700	20580890	2375	2375	2375	2375	35
520	20231102	110600	20497765	2375	2375	2375	2375	0
521	20231102	110500	20497765	2375	2375	2375	2375	523
522	20231102	110400	19255640	2375	2375	2375	2375	46
523	20231102	110300	19146390	2375	2375	2375	2375	0
524	20231102	110200	19146390	2375	2375	2375	2375	0
525	20231102	110100	19146390	2375	2375	2375	2375	35
526	20231102	110000	19063265	2375	2375	2375	2375	0
527	20231102	105900	19063265	2375	2375	2375	2375	0
528	20231102	105800	19063265	2375	2375	2375	2375	47
529	20231102	105700	18951640	2375	2375	2375	2375	0
530	20231102	105600	18951640	2375	2375	2375	2375	52
531	20231102	105500	18828140	2375	2375	2375	2375	0
532	20231102	105400	18828140	2375	2375	2375	2375	0
533	20231102	105300	18828140	2375	2375	2375	2375	42
534	20231102	105200	18728390	2375	2375	2375	2375	0
535	20231102	105100	18728390	2375	2375	2375	2375	13
536	20231102	105000	18697515	2375	2375	2375	2375	43
537	20231102	104900	18595390	2375	2375	2375	2375	0
538	20231102	104800	18595390	2375	2375	2375	2375	0
539	20231102	104700	18595390	2375	2375	2375	2375	44
540	20231102	104600	18490890	2380	2380	2380	2380	0
541	20231102	104500	18490890	2380	2380	2380	2380	0
542	20231102	104400	18490890	2380	2380	2380	2380	17
543	20231102	104300	18450430	2380	2380	2380	2380	0
544	20231102	104200	18450430	2380	2380	2380	2380	25
545	20231102	104100	18390930	2380	2380	2380	2380	551
546	20231102	104000	17079550	2380	2380	2380	2380	0
547	20231102	103900	17079550	2380	2380	2380	2380	0
548	20231102	103800	17079550	2380	2380	2380	2380	40
549	20231102	103700	16984350	2385	2385	2385	2385	0
550	20231102	103600	16984350	2385	2385	2385	2385	0
551	20231102	103500	16984350	2385	2385	2385	2385	38
552	20231102	103400	16893720	2390	2390	2390	2390	0
553	20231102	103300	16893720	2390	2390	2390	2390	0
554	20231102	103200	16893720	2390	2385	2390	2385	70
555	20231102	103100	16726765	2385	2385	2385	2385	0
556	20231102	103000	16726765	2385	2385	2385	2385	2
557	20231102	102900	16721995	2385	2385	2385	2385	51
558	20231102	102800	16600360	2390	2390	2390	2390	1
559	20231102	102700	16597970	2385	2385	2385	2385	0
560	20231102	102600	16597970	2385	2385	2385	2385	35
561	20231102	102500	16514495	2385	2385	2385	2385	0
562	20231102	102400	16514495	2385	2385	2385	2385	0
563	20231102	102300	16514495	2385	2385	2385	2385	299
564	20231102	102200	15801380	2385	2385	2385	2385	0
565	20231102	102100	15801380	2385	2385	2385	2385	0
566	20231102	102000	15801380	2385	2380	2385	2380	696
567	20231102	101900	14142860	2375	2375	2375	2375	0
568	20231102	101800	14142860	2375	2375	2375	2375	0
569	20231102	101700	14142860	2375	2375	2375	2375	47
570	20231102	101600	14031235	2375	2375	2375	2375	0
571	20231102	101500	14031235	2375	2375	2375	2375	48
572	20231102	101400	13917235	2375	2375	2375	2375	0
573	20231102	101300	13917235	2375	2375	2375	2375	0
574	20231102	101200	13917235	2375	2375	2375	2375	38
575	20231102	101100	13826985	2375	2375	2375	2375	0
576	20231102	101000	13826985	2375	2375	2375	2375	0
577	20231102	100900	13826985	2375	2375	2375	2375	42
578	20231102	100800	13727235	2375	2375	2375	2375	0
579	20231102	100700	13727235	2375	2375	2375	2375	0
580	20231102	100600	13727235	2375	2375	2375	2375	34
581	20231102	100500	13646485	2375	2375	2375	2375	0
582	20231102	100400	13646485	2375	2375	2375	2375	100
583	20231102	100300	13408985	2375	2375	2375	2375	36
584	20231102	100200	13323485	2375	2375	2375	2375	0
585	20231102	100100	13323485	2375	2375	2375	2375	0
586	20231102	100000	13323485	2375	2375	2375	2375	49
587	20231102	095900	13207110	2380	2380	2380	2380	0
588	20231102	095800	13207110	2380	2380	2380	2380	0
589	20231102	095700	13207110	2380	2380	2380	2380	1
590	20231102	095600	13204730	2385	2385	2385	2385	0
591	20231102	095500	13204730	2385	2385	2385	2385	0
592	20231102	095400	13204730	2385	2385	2385	2385	0
593	20231102	095300	13204730	2385	2385	2385	2385	0
594	20231102	095200	13204730	2385	2385	2385	2385	0
595	20231102	095100	13204730	2385	2385	2385	2385	0
596	20231102	095000	13204730	2385	2385	2385	2385	0
597	20231102	094900	13204730	2385	2385	2385	2385	0
598	20231102	094800	13204730	2385	2385	2385	2385	0
599	20231102	094700	13204730	2385	2385	2385	2385	2
600	20231102	094600	13199960	2385	2385	2385	2385	2
601	20231102	094500	13195190	2380	2380	2380	2380	0
602	20231102	094400	13195190	2380	2380	2380	2380	0
603	20231102	094300	13195190	2380	2380	2380	2380	0
604	20231102	094200	13195190	2380	2380	2380	2380	1900
605	20231102	094100	8673190	2385	2385	2385	2385	0
606	20231102	094000	8673190	2385	2385	2385	2385	0
607	20231102	093900	8673190	2385	2380	2385	2380	4
608	20231102	093800	8663660	2380	2380	2380	2380	500
609	20231102	093700	7473660	2385	2385	2385	2385	0
610	20231102	093600	7473660	2385	2385	2385	2385	0
611	20231102	093500	7473660	2385	2385	2385	2385	0
612	20231102	093400	7473660	2385	2385	2385	2385	2
613	20231102	093300	7468890	2385	2385	2385	2385	1
614	20231102	093200	7466505	2385	2385	2385	2385	100
615	20231102	093100	7228005	2380	2380	2380	2380	0
616	20231102	093000	7228005	2380	2380	2380	2380	37
617	20231102	092900	7139945	2380	2380	2380	2380	1
618	20231102	092800	7137565	2380	2380	2380	2380	300
619	20231102	092700	6423565	2380	2380	2380	2380	400
620	20231102	092600	5471565	2380	2380	2380	2380	0
621	20231102	092500	5471565	2380	2380	2380	2380	860
622	20231102	092400	3424765	2375	2375	2375	2375	0
623	20231102	092300	3424765	2375	2375	2375	2375	3
624	20231102	092200	3417640	2375	2375	2375	2375	0
625	20231102	092100	3417640	2375	2375	2375	2375	0
626	20231102	092000	3417640	2375	2375	2375	2375	0
627	20231102	091900	3417640	2375	2375	2375	2375	0
628	20231102	091800	3417640	2375	2375	2375	2375	0
629	20231102	091700	3417640	2375	2375	2375	2375	277
630	20231102	091600	2759765	2375	2375	2375	2375	0
631	20231102	091500	2759765	2375	2375	2375	2375	0
632	20231102	091400	2759765	2375	2375	2375	2375	0
633	20231102	091300	2759765	2375	2375	2375	2375	0
634	20231102	091200	2759765	2375	2375	2375	2375	0
635	20231102	091100	2759765	2375	2375	2375	2375	0
636	20231102	091000	2759765	2375	2375	2375	2375	360
637	20231102	090900	1904765	2390	2390	2390	2390	0
638	20231102	090800	1904765	2390	2390	2390	2390	0
639	20231102	090700	1904765	2390	2390	2390	2390	0
640	20231102	090600	1904765	2390	2390	2390	2390	0
641	20231102	090500	1904765	2390	2390	2390	2390	0
642	20231102	090400	1904765	2390	2390	2390	2390	0
643	20231102	090300	1904765	2390	2390	2390	2390	1
644	20231102	090200	1902375	2375	2375	2375	2375	0
645	20231102	090100	1902375	2375	2375	2375	2375	500
646	20231102	090000	714875	2375	2375	2375	2375	301