KissMeData/099410/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200400	57846760	2295	2295	2295	2295	248
3	20231102	200300	57846760	2295	2295	2295	2295	0
4	20231102	200200	57846760	2295	2295	2295	2295	0
5	20231102	200100	57846760	2295	2295	2295	2295	0
6	20231102	200000	57846760	2295	2295	2295	2295	0
7	20231102	195900	57846760	2295	2295	2295	2295	0
8	20231102	195800	57846760	2295	2295	2295	2295	0
9	20231102	195700	57846760	2295	2295	2295	2295	0
10	20231102	195600	57846760	2295	2295	2295	2295	0
11	20231102	195500	57846760	2295	2295	2295	2295	0
12	20231102	195400	57846760	2295	2295	2295	2295	0
13	20231102	195300	57846760	2295	2295	2295	2295	0
14	20231102	195200	57846760	2295	2295	2295	2295	0
15	20231102	195100	57846760	2295	2295	2295	2295	0
16	20231102	195000	57846760	2295	2295	2295	2295	0
17	20231102	194900	57846760	2295	2295	2295	2295	0
18	20231102	194800	57846760	2295	2295	2295	2295	0
19	20231102	194700	57846760	2295	2295	2295	2295	0
20	20231102	194600	57846760	2295	2295	2295	2295	0
21	20231102	194500	57846760	2295	2295	2295	2295	0
22	20231102	194400	57846760	2295	2295	2295	2295	0
23	20231102	194300	57846760	2295	2295	2295	2295	0
24	20231102	194200	57846760	2295	2295	2295	2295	0
25	20231102	194100	57846760	2295	2295	2295	2295	0
26	20231102	194000	57846760	2295	2295	2295	2295	0
27	20231102	193900	57846760	2295	2295	2295	2295	0
28	20231102	193800	57846760	2295	2295	2295	2295	0
29	20231102	193700	57846760	2295	2295	2295	2295	0
30	20231102	193600	57846760	2295	2295	2295	2295	0
31	20231102	193500	57846760	2295	2295	2295	2295	0
32	20231102	193400	57846760	2295	2295	2295	2295	248
33	20231102	193300	57846760	2295	2295	2295	2295	0
34	20231102	193200	57846760	2295	2295	2295	2295	0
35	20231102	193100	57846760	2295	2295	2295	2295	0
36	20231102	193000	57846760	2295	2295	2295	2295	0
37	20231102	192900	57846760	2295	2295	2295	2295	0
38	20231102	192800	57846760	2295	2295	2295	2295	0
39	20231102	192700	57846760	2295	2295	2295	2295	0
40	20231102	192600	57846760	2295	2295	2295	2295	0
41	20231102	192500	57846760	2295	2295	2295	2295	0
42	20231102	192400	57846760	2295	2295	2295	2295	0
43	20231102	192300	57846760	2295	2295	2295	2295	0
44	20231102	192200	57846760	2295	2295	2295	2295	0
45	20231102	192100	57846760	2295	2295	2295	2295	0
46	20231102	192000	57846760	2295	2295	2295	2295	0
47	20231102	191900	57846760	2295	2295	2295	2295	0
48	20231102	191800	57846760	2295	2295	2295	2295	0
49	20231102	191700	57846760	2295	2295	2295	2295	0
50	20231102	191600	57846760	2295	2295	2295	2295	0
51	20231102	191500	57846760	2295	2295	2295	2295	0
52	20231102	191400	57846760	2295	2295	2295	2295	0
53	20231102	191300	57846760	2295	2295	2295	2295	0
54	20231102	191200	57846760	2295	2295	2295	2295	0
55	20231102	191100	57846760	2295	2295	2295	2295	0
56	20231102	191000	57846760	2295	2295	2295	2295	0
57	20231102	190900	57846760	2295	2295	2295	2295	0
58	20231102	190800	57846760	2295	2295	2295	2295	0
59	20231102	190700	57846760	2295	2295	2295	2295	0
60	20231102	190600	57846760	2295	2295	2295	2295	0
61	20231102	190500	57846760	2295	2295	2295	2295	0
62	20231102	190400	57846760	2295	2295	2295	2295	248
63	20231102	190300	57846760	2295	2295	2295	2295	0
64	20231102	190200	57846760	2295	2295	2295	2295	0
65	20231102	190100	57846760	2295	2295	2295	2295	0
66	20231102	190000	57846760	2295	2295	2295	2295	0
67	20231102	185900	57846760	2295	2295	2295	2295	0
68	20231102	185800	57846760	2295	2295	2295	2295	0
69	20231102	185700	57846760	2295	2295	2295	2295	0
70	20231102	185600	57846760	2295	2295	2295	2295	0
71	20231102	185500	57846760	2295	2295	2295	2295	0
72	20231102	185400	57846760	2295	2295	2295	2295	0
73	20231102	185300	57846760	2295	2295	2295	2295	0
74	20231102	185200	57846760	2295	2295	2295	2295	0
75	20231102	185100	57846760	2295	2295	2295	2295	0
76	20231102	185000	57846760	2295	2295	2295	2295	0
77	20231102	184900	57846760	2295	2295	2295	2295	0
78	20231102	184800	57846760	2295	2295	2295	2295	0
79	20231102	184700	57846760	2295	2295	2295	2295	0
80	20231102	184600	57846760	2295	2295	2295	2295	0
81	20231102	184500	57846760	2295	2295	2295	2295	0
82	20231102	184400	57846760	2295	2295	2295	2295	0
83	20231102	184300	57846760	2295	2295	2295	2295	0
84	20231102	184200	57846760	2295	2295	2295	2295	0
85	20231102	184100	57846760	2295	2295	2295	2295	0
86	20231102	184000	57846760	2295	2295	2295	2295	0
87	20231102	183900	57846760	2295	2295	2295	2295	0
88	20231102	183800	57846760	2295	2295	2295	2295	0
89	20231102	183700	57846760	2295	2295	2295	2295	0
90	20231102	183600	57846760	2295	2295	2295	2295	0
91	20231102	183500	57846760	2295	2295	2295	2295	0
92	20231102	183400	57846760	2295	2295	2295	2295	248
93	20231102	183300	57846760	2295	2295	2295	2295	0
94	20231102	183200	57846760	2295	2295	2295	2295	0
95	20231102	183100	57846760	2295	2295	2295	2295	0
96	20231102	183000	57846760	2295	2295	2295	2295	0
97	20231102	182900	57846760	2295	2295	2295	2295	0
98	20231102	182800	57846760	2295	2295	2295	2295	0
99	20231102	182700	57846760	2295	2295	2295	2295	0
100	20231102	182600	57846760	2295	2295	2295	2295	0
101	20231102	182500	57846760	2295	2295	2295	2295	0
102	20231102	182400	57846760	2295	2295	2295	2295	0
103	20231102	182300	57846760	2295	2295	2295	2295	0
104	20231102	182200	57846760	2295	2295	2295	2295	0
105	20231102	182100	57846760	2295	2295	2295	2295	0
106	20231102	182000	57846760	2295	2295	2295	2295	0
107	20231102	181900	57846760	2295	2295	2295	2295	0
108	20231102	181800	57846760	2295	2295	2295	2295	0
109	20231102	181700	57846760	2295	2295	2295	2295	0
110	20231102	181600	57846760	2295	2295	2295	2295	0
111	20231102	181500	57846760	2295	2295	2295	2295	0
112	20231102	181400	57846760	2295	2295	2295	2295	0
113	20231102	181300	57846760	2295	2295	2295	2295	0
114	20231102	181200	57846760	2295	2295	2295	2295	0
115	20231102	181100	57846760	2295	2295	2295	2295	0
116	20231102	181000	57846760	2295	2295	2295	2295	0
117	20231102	180900	57846760	2295	2295	2295	2295	0
118	20231102	180800	57846760	2295	2295	2295	2295	0
119	20231102	180700	57846760	2295	2295	2295	2295	0
120	20231102	180600	57846760	2295	2295	2295	2295	0
121	20231102	180500	57846760	2295	2295	2295	2295	0
122	20231102	180400	57846760	2295	2295	2295	2295	248
123	20231102	180300	57846760	2295	2295	2295	2295	0
124	20231102	180200	57846760	2295	2295	2295	2295	0
125	20231102	180100	57846760	2295	2295	2295	2295	0
126	20231102	180000	57846760	2295	2295	2295	2295	0
127	20231102	175900	57846760	2295	2295	2295	2295	0
128	20231102	175800	57846760	2295	2295	2295	2295	0
129	20231102	175700	57846760	2295	2295	2295	2295	0
130	20231102	175600	57846760	2295	2295	2295	2295	0
131	20231102	175500	57846760	2295	2295	2295	2295	0
132	20231102	175400	57846760	2295	2295	2295	2295	0
133	20231102	175300	57846760	2295	2295	2295	2295	0
134	20231102	175200	57846760	2295	2295	2295	2295	0
135	20231102	175100	57846760	2295	2295	2295	2295	0
136	20231102	175000	57846760	2295	2295	2295	2295	0
137	20231102	174900	57846760	2295	2295	2295	2295	0
138	20231102	174800	57846760	2295	2295	2295	2295	0
139	20231102	174700	57846760	2295	2295	2295	2295	0
140	20231102	174600	57846760	2295	2295	2295	2295	0
141	20231102	174500	57846760	2295	2295	2295	2295	0
142	20231102	174400	57846760	2295	2295	2295	2295	0
143	20231102	174300	57846760	2295	2295	2295	2295	0
144	20231102	174200	57846760	2295	2295	2295	2295	0
145	20231102	174100	57846760	2295	2295	2295	2295	0
146	20231102	174000	57846760	2295	2295	2295	2295	0
147	20231102	173900	57846760	2295	2295	2295	2295	0
148	20231102	173800	57846760	2295	2295	2295	2295	0
149	20231102	173700	57846760	2295	2295	2295	2295	0
150	20231102	173600	57846760	2295	2295	2295	2295	0
151	20231102	173500	57846760	2295	2295	2295	2295	0
152	20231102	173400	57846760	2295	2295	2295	2295	248
153	20231102	173300	57846760	2295	2295	2295	2295	0
154	20231102	173200	57846760	2295	2295	2295	2295	0
155	20231102	173100	57846760	2295	2295	2295	2295	0
156	20231102	173000	57846760	2295	2295	2295	2295	0
157	20231102	172900	57846760	2295	2295	2295	2295	0
158	20231102	172800	57846760	2295	2295	2295	2295	0
159	20231102	172700	57846760	2295	2295	2295	2295	0
160	20231102	172600	57846760	2295	2295	2295	2295	0
161	20231102	172500	57846760	2295	2295	2295	2295	0
162	20231102	172400	57846760	2295	2295	2295	2295	0
163	20231102	172300	57846760	2295	2295	2295	2295	0
164	20231102	172200	57846760	2295	2295	2295	2295	0
165	20231102	172100	57846760	2295	2295	2295	2295	0
166	20231102	172000	57846760	2295	2295	2295	2295	0
167	20231102	171900	57846760	2295	2295	2295	2295	0
168	20231102	171800	57846760	2295	2295	2295	2295	0
169	20231102	171700	57846760	2295	2295	2295	2295	0
170	20231102	171600	57846760	2295	2295	2295	2295	0
171	20231102	171500	57846760	2295	2295	2295	2295	0
172	20231102	171400	57846760	2295	2295	2295	2295	0
173	20231102	171300	57846760	2295	2295	2295	2295	0
174	20231102	171200	57846760	2295	2295	2295	2295	0
175	20231102	171100	57846760	2295	2295	2295	2295	0
176	20231102	171000	57846760	2295	2295	2295	2295	0
177	20231102	170900	57846760	2295	2295	2295	2295	0
178	20231102	170800	57846760	2295	2295	2295	2295	0
179	20231102	170700	57846760	2295	2295	2295	2295	0
180	20231102	170600	57846760	2295	2295	2295	2295	0
181	20231102	170500	57846760	2295	2295	2295	2295	0
182	20231102	170400	57846760	2295	2295	2295	2295	248
183	20231102	170300	57846760	2295	2295	2295	2295	0
184	20231102	170200	57846760	2295	2295	2295	2295	0
185	20231102	170100	57846760	2295	2295	2295	2295	0
186	20231102	170000	57846760	2295	2295	2295	2295	0
187	20231102	165900	57846760	2295	2295	2295	2295	0
188	20231102	165800	57846760	2295	2295	2295	2295	0
189	20231102	165700	57846760	2295	2295	2295	2295	0
190	20231102	165600	57846760	2295	2295	2295	2295	0
191	20231102	165500	57846760	2295	2295	2295	2295	0
192	20231102	165400	57846760	2295	2295	2295	2295	0
193	20231102	165300	57846760	2295	2295	2295	2295	0
194	20231102	165200	57846760	2295	2295	2295	2295	0
195	20231102	165100	57846760	2295	2295	2295	2295	0
196	20231102	165000	57846760	2295	2295	2295	2295	0
197	20231102	164900	57846760	2295	2295	2295	2295	0
198	20231102	164800	57846760	2295	2295	2295	2295	0
199	20231102	164700	57846760	2295	2295	2295	2295	0
200	20231102	164600	57846760	2295	2295	2295	2295	0
201	20231102	164500	57846760	2295	2295	2295	2295	0
202	20231102	164400	57846760	2295	2295	2295	2295	0
203	20231102	164300	57846760	2295	2295	2295	2295	0
204	20231102	164200	57846760	2295	2295	2295	2295	0
205	20231102	164100	57846760	2295	2295	2295	2295	0
206	20231102	164000	57846760	2295	2295	2295	2295	0
207	20231102	163900	57846760	2295	2295	2295	2295	0
208	20231102	163800	57846760	2295	2295	2295	2295	0
209	20231102	163700	57846760	2295	2295	2295	2295	0
210	20231102	163600	57846760	2295	2295	2295	2295	0
211	20231102	163500	57846760	2295	2295	2295	2295	0
212	20231102	163400	57846760	2295	2295	2295	2295	248
213	20231102	163300	57846760	2295	2295	2295	2295	0
214	20231102	163200	57846760	2295	2295	2295	2295	0
215	20231102	163100	57846760	2295	2295	2295	2295	0
216	20231102	163000	57846760	2295	2295	2295	2295	0
217	20231102	162900	57846760	2295	2295	2295	2295	0
218	20231102	162800	57846760	2295	2295	2295	2295	0
219	20231102	162700	57846760	2295	2295	2295	2295	0
220	20231102	162600	57846760	2295	2295	2295	2295	0
221	20231102	162500	57846760	2295	2295	2295	2295	0
222	20231102	162400	57846760	2295	2295	2295	2295	0
223	20231102	162300	57846760	2295	2295	2295	2295	0
224	20231102	162200	57846760	2295	2295	2295	2295	0
225	20231102	162100	57846760	2295	2295	2295	2295	0
226	20231102	162000	57846760	2295	2295	2295	2295	0
227	20231102	161900	57846760	2295	2295	2295	2295	0
228	20231102	161800	57846760	2295	2295	2295	2295	0
229	20231102	161700	57846760	2295	2295	2295	2295	0
230	20231102	161600	57846760	2295	2295	2295	2295	0
231	20231102	161500	57846760	2295	2295	2295	2295	0
232	20231102	161400	57846760	2295	2295	2295	2295	0
233	20231102	161300	57846760	2295	2295	2295	2295	0
234	20231102	161200	57846760	2295	2295	2295	2295	0
235	20231102	161100	57846760	2295	2295	2295	2295	0
236	20231102	161000	57846760	2295	2295	2295	2295	0
237	20231102	160900	57846760	2295	2295	2295	2295	0
238	20231102	160800	57846760	2295	2295	2295	2295	0
239	20231102	160700	57846760	2295	2295	2295	2295	0
240	20231102	160600	57846760	2295	2295	2295	2295	0
241	20231102	160500	57846760	2295	2295	2295	2295	0
242	20231102	160400	57846760	2295	2295	2295	2295	248
243	20231102	160300	57846760	2295	2295	2295	2295	0
244	20231102	160200	57846760	2295	2295	2295	2295	0
245	20231102	160100	57846760	2295	2295	2295	2295	0
246	20231102	160000	57846760	2295	2295	2295	2295	0
247	20231102	155900	57846760	2295	2295	2295	2295	0
248	20231102	155800	57846760	2295	2295	2295	2295	0
249	20231102	155700	57846760	2295	2295	2295	2295	0
250	20231102	155600	57846760	2295	2295	2295	2295	0
251	20231102	155500	57846760	2295	2295	2295	2295	0
252	20231102	155400	57846760	2295	2295	2295	2295	0
253	20231102	155300	57846760	2295	2295	2295	2295	0
254	20231102	155200	57846760	2295	2295	2295	2295	0
255	20231102	155100	57846760	2295	2295	2295	2295	0
256	20231102	155000	57846760	2295	2295	2295	2295	0
257	20231102	154900	57846760	2295	2295	2295	2295	0
258	20231102	154800	57846760	2295	2295	2295	2295	0
259	20231102	154700	57846760	2295	2295	2295	2295	0
260	20231102	154600	57846760	2295	2295	2295	2295	0
261	20231102	154500	57846760	2295	2295	2295	2295	0
262	20231102	154400	57846760	2295	2295	2295	2295	0
263	20231102	154300	57846760	2295	2295	2295	2295	0
264	20231102	154200	57846760	2295	2295	2295	2295	0
265	20231102	154100	57846760	2295	2295	2295	2295	0
266	20231102	154000	57846760	2295	2295	2295	2295	0
267	20231102	153900	57846760	2295	2295	2295	2295	0
268	20231102	153800	57846760	2295	2295	2295	2295	0
269	20231102	153700	57846760	2295	2295	2295	2295	0
270	20231102	153600	57846760	2295	2295	2295	2295	0
271	20231102	153500	57846760	2295	2295	2295	2295	0
272	20231102	153400	57846760	2295	2295	2295	2295	248
273	20231102	153300	57846760	2295	2295	2295	2295	0
274	20231102	153200	57846760	2295	2295	2295	2295	0
275	20231102	153100	57846760	2295	2295	2295	2295	0
276	20231102	153000	57846760	2295	2295	2295	2295	248
277	20231102	152900	57277600	2280	2280	2280	2280	0
278	20231102	152800	57277600	2280	2280	2280	2280	0
279	20231102	152700	57277600	2280	2280	2280	2280	0
280	20231102	152600	57277600	2280	2280	2280	2280	0
281	20231102	152500	57277600	2280	2280	2280	2280	0
282	20231102	152400	57277600	2280	2280	2280	2280	0
283	20231102	152300	57277600	2280	2280	2280	2280	0
284	20231102	152200	57277600	2280	2280	2280	2280	0
285	20231102	152100	57277600	2280	2280	2280	2280	0
286	20231102	152000	57277600	2280	2280	2280	2280	0
287	20231102	151900	57277600	2280	2295	2295	2280	31
288	20231102	151800	57206470	2295	2295	2295	2295	2
289	20231102	151700	57201880	2295	2295	2295	2295	3
290	20231102	151600	57194995	2295	2295	2295	2295	3
291	20231102	151500	57188110	2295	2295	2295	2270	50
292	20231102	151400	57073430	2295	2295	2295	2295	3
293	20231102	151300	57066545	2295	2295	2295	2295	4
294	20231102	151200	57057365	2295	2295	2295	2295	3
295	20231102	151100	57050480	2295	2295	2295	2295	3
296	20231102	151000	57043595	2295	2295	2295	2295	3
297	20231102	150900	57036710	2295	2295	2295	2295	2
298	20231102	150800	57032120	2295	2295	2295	2295	3
299	20231102	150700	57025235	2270	2295	2295	2270	4
300	20231102	150600	57016080	2295	2295	2295	2295	9
301	20231102	150500	56995425	2295	2295	2295	2295	3
302	20231102	150400	56988540	2295	2295	2295	2295	3
303	20231102	150300	56981655	2295	2295	2295	2295	3
304	20231102	150200	56974770	2295	2295	2295	2295	3
305	20231102	150100	56967885	2295	2295	2295	2295	3
306	20231102	150000	56961000	2295	2295	2295	2295	2
307	20231102	145900	56956410	2295	2295	2295	2295	39
308	20231102	145800	56866905	2295	2295	2295	2295	3
309	20231102	145700	56860020	2270	2295	2295	2270	19
310	20231102	145600	56816815	2295	2275	2295	2275	46
311	20231102	145500	56711505	2295	2295	2295	2295	3
312	20231102	145400	56704620	2295	2295	2295	2295	3
313	20231102	145300	56697735	2295	2295	2295	2295	3
314	20231102	145200	56690850	2300	2295	2300	2295	3
315	20231102	145100	56683955	2295	2295	2295	2295	2
316	20231102	145000	56679365	2295	2295	2295	2295	3
317	20231102	144900	56672480	2275	2300	2300	2275	473
318	20231102	144800	55585075	2290	2300	2300	2290	4
319	20231102	144700	55575885	2290	2300	2300	2290	7
320	20231102	144600	55559825	2300	2300	2300	2300	3
321	20231102	144500	55552925	2300	2300	2300	2300	33
322	20231102	144400	55477025	2300	2300	2300	2300	3
323	20231102	144300	55470125	2300	2300	2300	2300	3
324	20231102	144200	55463225	2300	2300	2300	2300	3
325	20231102	144100	55456325	2300	2300	2300	2300	2
326	20231102	144000	55451725	2300	2300	2300	2300	3
327	20231102	143900	55444825	2300	2300	2300	2300	3
328	20231102	143800	55437925	2300	2300	2300	2300	3
329	20231102	143700	55431025	2300	2300	2300	2300	3
330	20231102	143600	55424125	2300	2300	2300	2300	443
331	20231102	143500	54405225	2300	2300	2300	2300	33
332	20231102	143400	54329325	2300	2300	2300	2300	3
333	20231102	143300	54322425	2300	2300	2300	2300	3
334	20231102	143200	54315525	2300	2300	2300	2300	22
335	20231102	143100	54264925	2295	2295	2295	2295	45
336	20231102	143000	54161650	2295	2295	2295	2295	3
337	20231102	142900	54154765	2305	2305	2305	2305	3
338	20231102	142800	54147850	2305	2305	2305	2305	3
339	20231102	142700	54140935	2305	2305	2305	2285	118
340	20231102	142600	53869085	2305	2305	2305	2305	3
341	20231102	142500	53862170	2305	2305	2305	2305	3
342	20231102	142400	53855255	2305	2305	2305	2305	3
343	20231102	142300	53848340	2305	2305	2305	2305	2
344	20231102	142200	53843730	2300	2300	2300	2300	3
345	20231102	142100	53836830	2300	2300	2300	2300	3
346	20231102	142000	53829930	2300	2300	2300	2300	3
347	20231102	141900	53823030	2300	2300	2300	2300	3
348	20231102	141800	53816130	2300	2300	2300	2300	3
349	20231102	141700	53809230	2300	2300	2300	2300	3
350	20231102	141600	53802330	2300	2300	2300	2300	3
351	20231102	141500	53795430	2300	2300	2300	2300	3
352	20231102	141400	53788530	2305	2305	2305	2305	3
353	20231102	141300	53781615	2285	2305	2305	2285	33
354	20231102	141200	53705590	2305	2305	2305	2305	3
355	20231102	141100	53698675	2285	2305	2305	2285	4
356	20231102	141000	53689475	2305	2305	2305	2305	3
357	20231102	140900	53682560	2305	2305	2305	2305	3
358	20231102	140800	53675645	2305	2305	2305	2305	3
359	20231102	140700	53668730	2280	2305	2305	2280	24
360	20231102	140600	53613435	2305	2305	2305	2305	3
361	20231102	140500	53606520	2305	2305	2305	2305	3
362	20231102	140400	53599605	2305	2305	2305	2305	2
363	20231102	140300	53594995	2305	2305	2305	2305	3
364	20231102	140200	53588080	2305	2305	2305	2305	3
365	20231102	140100	53581165	2305	2295	2305	2295	303
366	20231102	140000	52883950	2295	2295	2295	2295	3
367	20231102	135900	52877065	2295	2295	2295	2295	3
368	20231102	135800	52870180	2295	2295	2295	2295	3
369	20231102	135700	52863295	2295	2295	2295	2295	3
370	20231102	135600	52856410	2295	2295	2295	2295	3
371	20231102	135500	52849525	2295	2295	2295	2295	2
372	20231102	135400	52844935	2295	2295	2295	2295	3
373	20231102	135300	52838050	2295	2295	2295	2295	3
374	20231102	135200	52831165	2295	2295	2295	2295	3
375	20231102	135100	52824280	2295	2295	2295	2295	3
376	20231102	135000	52817395	2295	2295	2295	2295	3
377	20231102	134900	52810510	2295	2295	2295	2295	3
378	20231102	134800	52803625	2295	2295	2295	2295	4
379	20231102	134700	52794445	2295	2295	2295	2295	3
380	20231102	134600	52787560	2295	2275	2295	2275	146
381	20231102	134500	52455350	2295	2295	2295	2295	2
382	20231102	134400	52450760	2295	2295	2295	2295	3
383	20231102	134300	52443875	2295	2295	2295	2295	3
384	20231102	134200	52436990	2295	2295	2295	2295	3
385	20231102	134100	52430105	2295	2295	2295	2295	3
386	20231102	134000	52423220	2295	2295	2295	2295	3
387	20231102	133900	52416335	2290	2285	2290	2285	252
388	20231102	133800	51840095	2285	2285	2285	2285	139
389	20231102	133700	51522480	2285	2285	2285	2285	3
390	20231102	133600	51515625	2285	2285	2285	2285	2
391	20231102	133500	51511055	2285	2285	2285	2285	3
392	20231102	133400	51504200	2285	2285	2285	2285	3
393	20231102	133300	51497345	2280	2280	2280	2280	3
394	20231102	133200	51490505	2280	2280	2280	2280	3
395	20231102	133100	51483665	2280	2280	2280	2280	3
396	20231102	133000	51476825	2280	2275	2280	2270	212
397	20231102	132900	50995005	2290	2290	2290	2290	3
398	20231102	132800	50988135	2285	2285	2285	2285	3
399	20231102	132700	50981280	2280	2290	2290	2280	1275
400	20231102	132600	48072450	2295	2295	2295	2295	8
401	20231102	132500	48054090	2295	2290	2295	2290	44
402	20231102	132400	47953315	2290	2290	2290	2290	3
403	20231102	132300	47946445	2290	2290	2290	2290	3
404	20231102	132200	47939575	2290	2290	2290	2290	13
405	20231102	132100	47909805	2290	2290	2290	2290	3
406	20231102	132000	47902935	2290	2290	2290	2290	3
407	20231102	131900	47896065	2290	2290	2290	2290	3
408	20231102	131800	47889195	2290	2290	2290	2290	3
409	20231102	131700	47882325	2290	2290	2290	2290	2
410	20231102	131600	47877745	2290	2290	2290	2290	3
411	20231102	131500	47870875	2290	2290	2290	2290	3
412	20231102	131400	47864005	2290	2290	2290	2290	3
413	20231102	131300	47857135	2290	2290	2290	2290	3
414	20231102	131200	47850265	2290	2290	2290	2290	3
415	20231102	131100	47843395	2290	2290	2290	2290	3
416	20231102	131000	47836525	2290	2290	2290	2290	3
417	20231102	130900	47829655	2290	2290	2290	2290	3
418	20231102	130800	47822785	2290	2290	2290	2290	2
419	20231102	130700	47818205	2290	2290	2290	2290	437
420	20231102	130600	46817475	2285	2285	2285	2285	3
421	20231102	130500	46810620	2285	2285	2285	2285	453
422	20231102	130400	45775515	2285	2285	2285	2285	3
423	20231102	130300	45768660	2275	2285	2285	2275	8
424	20231102	130200	45750430	2285	2285	2285	2285	3
425	20231102	130100	45743575	2285	2285	2285	2285	3
426	20231102	130000	45736720	2285	2285	2285	2285	3
427	20231102	125900	45729865	2285	2285	2285	2285	2
428	20231102	125800	45725295	2285	2285	2285	2285	3
429	20231102	125700	45718440	2280	2280	2280	2280	3
430	20231102	125600	45711600	2280	2280	2280	2280	3
431	20231102	125500	45704760	2280	2280	2280	2280	3
432	20231102	125400	45697920	2280	2280	2280	2280	3
433	20231102	125300	45691080	2280	2280	2280	2280	3
434	20231102	125200	45684240	2280	2280	2280	2280	331
435	20231102	125100	44929560	2280	2280	2280	2280	3
436	20231102	125000	44922720	2280	2280	2280	2280	3
437	20231102	124900	44915880	2280	2280	2280	2280	2
438	20231102	124800	44911320	2280	2280	2280	2280	3
439	20231102	124700	44904480	2280	2280	2280	2280	3
440	20231102	124600	44897640	2280	2280	2280	2280	3
441	20231102	124500	44890800	2280	2280	2280	2280	3
442	20231102	124400	44883960	2280	2280	2280	2280	3
443	20231102	124300	44877120	2280	2280	2280	2280	3
444	20231102	124200	44870280	2280	2280	2280	2280	3
445	20231102	124100	44863440	2280	2280	2280	2280	3
446	20231102	124000	44856600	2280	2280	2280	2280	2
447	20231102	123900	44852040	2280	2280	2280	2280	3
448	20231102	123800	44845200	2280	2275	2280	2275	7
449	20231102	123700	44829260	2280	2280	2280	2280	3
450	20231102	123600	44822420	2280	2280	2280	2280	3
451	20231102	123500	44815580	2280	2280	2280	2280	3
452	20231102	123400	44808740	2280	2280	2280	2280	3
453	20231102	123300	44801900	2280	2280	2280	2280	3
454	20231102	123200	44795060	2280	2280	2280	2280	3
455	20231102	123100	44788220	2280	2280	2280	2280	2
456	20231102	123000	44783660	2280	2280	2280	2280	3
457	20231102	122900	44776820	2280	2280	2280	2280	3
458	20231102	122800	44769980	2280	2280	2280	2280	3
459	20231102	122700	44763140	2280	2280	2280	2280	3
460	20231102	122600	44756300	2280	2280	2280	2280	3
461	20231102	122500	44749460	2280	2280	2280	2280	5
462	20231102	122400	44738060	2280	2280	2280	2280	3
463	20231102	122300	44731220	2280	2280	2280	2280	3
464	20231102	122200	44724380	2280	2280	2280	2280	3
465	20231102	122100	44717540	2280	2280	2280	2280	2
466	20231102	122000	44712980	2280	2280	2280	2280	3
467	20231102	121900	44706140	2275	2275	2275	2275	3
468	20231102	121800	44699315	2270	2275	2275	2270	373
469	20231102	121700	43852590	2270	2280	2280	2270	792
470	20231102	121600	42051045	2280	2280	2280	2280	3
471	20231102	121500	42044205	2280	2280	2280	2280	3
472	20231102	121400	42037365	2280	2280	2280	2280	3
473	20231102	121300	42030525	2280	2280	2280	2280	3
474	20231102	121200	42023685	2280	2280	2280	2280	2
475	20231102	121100	42019125	2280	2280	2280	2280	3
476	20231102	121000	42012285	2280	2280	2280	2280	3
477	20231102	120900	42005445	2280	2280	2280	2280	3
478	20231102	120800	41998605	2280	2280	2280	2280	3
479	20231102	120700	41991765	2280	2280	2280	2280	3
480	20231102	120600	41984925	2280	2280	2280	2280	3
481	20231102	120500	41978085	2280	2280	2280	2280	3
482	20231102	120400	41971245	2280	2280	2280	2280	3
483	20231102	120300	41964405	2280	2280	2280	2280	2
484	20231102	120200	41959845	2280	2280	2280	2280	3
485	20231102	120100	41953005	2280	2280	2280	2280	3
486	20231102	120000	41946165	2280	2280	2280	2280	3
487	20231102	115900	41939325	2280	2280	2280	2280	3
488	20231102	115800	41932485	2280	2280	2280	2280	3
489	20231102	115700	41925645	2280	2280	2280	2280	3
490	20231102	115600	41918805	2280	2280	2280	2280	3
491	20231102	115500	41911965	2280	2280	2280	2280	48
492	20231102	115400	41802525	2280	2280	2280	2280	3
493	20231102	115300	41795685	2275	2285	2285	2275	398
494	20231102	115200	40888360	2285	2285	2285	2285	3
495	20231102	115100	40881505	2285	2285	2285	2285	3
496	20231102	115000	40874650	2285	2285	2285	2285	3
497	20231102	114900	40867795	2285	2285	2285	2280	2952
498	20231102	114800	34123360	2290	2290	2290	2290	3
499	20231102	114700	34116490	2290	2290	2290	2290	3
500	20231102	114600	34109620	2290	2290	2290	2290	3
501	20231102	114500	34102750	2285	2305	2305	2285	4925
502	20231102	114400	22814465	2305	2305	2305	2305	2
503	20231102	114300	22809855	2305	2305	2305	2305	3
504	20231102	114200	22802940	2300	2305	2305	2300	5
505	20231102	114100	22791425	2300	2305	2305	2300	12
506	20231102	114000	22763770	2305	2305	2305	2305	5
507	20231102	113900	22752245	2300	2305	2305	2300	4
508	20231102	113800	22743030	2305	2305	2305	2305	3
509	20231102	113700	22736115	2305	2305	2305	2305	3
510	20231102	113600	22729200	2305	2305	2305	2305	3
511	20231102	113500	22722285	2305	2305	2305	2305	2
512	20231102	113400	22717675	2305	2305	2305	2305	3
513	20231102	113300	22710760	2305	2305	2305	2305	3
514	20231102	113200	22703845	2305	2305	2305	2305	3
515	20231102	113100	22696930	2305	2305	2305	2305	3
516	20231102	113000	22690015	2305	2305	2305	2305	3
517	20231102	112900	22683100	2305	2305	2305	2305	3
518	20231102	112800	22676185	2305	2305	2305	2305	3
519	20231102	112700	22669270	2305	2305	2305	2305	3
520	20231102	112600	22662355	2305	2305	2305	2305	73
521	20231102	112500	22494090	2305	2305	2305	2305	2
522	20231102	112400	22489480	2305	2305	2305	2305	3
523	20231102	112300	22482565	2305	2305	2305	2305	3
524	20231102	112200	22475650	2310	2310	2310	2310	3
525	20231102	112100	22468720	2310	2310	2310	2310	3
526	20231102	112000	22461790	2310	2310	2310	2310	3
527	20231102	111900	22454860	2310	2310	2310	2310	3
528	20231102	111800	22447930	2310	2310	2310	2310	3
529	20231102	111700	22441000	2295	2310	2310	2295	8
530	20231102	111600	22422595	2310	2310	2310	2310	104
531	20231102	111500	22182355	2310	2310	2310	2310	157
532	20231102	111400	21819685	2310	2310	2310	2310	3
533	20231102	111300	21812755	2310	2310	2310	2310	3
534	20231102	111200	21805825	2310	2310	2310	2310	89
535	20231102	111100	21600235	2310	2310	2310	2310	3
536	20231102	111000	21593305	2310	2310	2310	2310	3
537	20231102	110900	21586375	2310	2310	2310	2310	3
538	20231102	110800	21579445	2310	2310	2310	2310	3
539	20231102	110700	21572515	2310	2310	2310	2310	2
540	20231102	110600	21567895	2310	2310	2310	2310	3
541	20231102	110500	21560965	2310	2310	2310	2310	3
542	20231102	110400	21554035	2310	2310	2310	2310	3
543	20231102	110300	21547105	2310	2310	2310	2310	3
544	20231102	110200	21540175	2310	2310	2310	2310	3
545	20231102	110100	21533245	2310	2310	2310	2310	16
546	20231102	110000	21496285	2310	2310	2310	2310	47
547	20231102	105900	21387715	2310	2310	2310	2310	3
548	20231102	105800	21380785	2310	2310	2310	2310	3
549	20231102	105700	21373855	2310	2310	2310	2310	2
550	20231102	105600	21369235	2310	2310	2310	2310	3
551	20231102	105500	21362305	2310	2310	2310	2310	3
552	20231102	105400	21355375	2310	2310	2310	2310	3
553	20231102	105300	21348445	2310	2310	2310	2310	3
554	20231102	105200	21341515	2310	2310	2310	2310	3
555	20231102	105100	21334585	2310	2310	2310	2310	3
556	20231102	105000	21327655	2310	2310	2310	2310	3
557	20231102	104900	21320725	2310	2310	2310	2310	3
558	20231102	104800	21313795	2310	2310	2310	2310	2
559	20231102	104700	21309175	2310	2310	2310	2310	3
560	20231102	104600	21302245	2310	2310	2310	2310	3
561	20231102	104500	21295315	2310	2310	2310	2310	180
562	20231102	104400	20879515	2310	2310	2310	2310	3
563	20231102	104300	20872585	2310	2310	2310	2310	18
564	20231102	104200	20831005	2310	2310	2310	2310	3
565	20231102	104100	20824075	2295	2295	2310	2295	26
566	20231102	104000	20764360	2310	2310	2310	2310	3
567	20231102	103900	20757430	2310	2310	2310	2310	141
568	20231102	103800	20431720	2310	2310	2310	2310	3
569	20231102	103700	20424790	2310	2310	2310	2310	3
570	20231102	103600	20417860	2310	2310	2310	2310	3
571	20231102	103500	20410930	2310	2310	2310	2310	3
572	20231102	103400	20404000	2310	2310	2310	2310	13
573	20231102	103300	20373970	2310	2310	2310	2310	3
574	20231102	103200	20367040	2310	2310	2310	2310	3
575	20231102	103100	20360110	2310	2310	2310	2310	3
576	20231102	103000	20353180	2310	2310	2310	2310	2
577	20231102	102900	20348560	2315	2315	2315	2315	0
578	20231102	102800	20348560	2315	2315	2315	2315	110
579	20231102	102700	20093910	2315	2315	2315	2315	0
580	20231102	102600	20093910	2315	2300	2315	2300	400
581	20231102	102500	19169305	2300	2300	2300	2300	0
582	20231102	102400	19169305	2300	2300	2300	2300	13
583	20231102	102300	19139405	2300	2300	2300	2300	1
584	20231102	102200	19137105	2285	2285	2285	2285	0
585	20231102	102100	19137105	2285	2285	2285	2285	0
586	20231102	102000	19137105	2285	2285	2285	2285	0
587	20231102	101900	19137105	2285	2285	2285	2285	0
588	20231102	101800	19137105	2285	2285	2285	2285	0
589	20231102	101700	19137105	2285	2285	2285	2285	1
590	20231102	101600	19134820	2300	2300	2300	2300	130
591	20231102	101500	18835820	2290	2290	2290	2290	0
592	20231102	101400	18835820	2290	2290	2290	2290	0
593	20231102	101300	18835820	2290	2290	2290	2290	0
594	20231102	101200	18835820	2290	2290	2290	2290	0
595	20231102	101100	18835820	2290	2290	2290	2290	0
596	20231102	101000	18835820	2290	2290	2295	2290	3077
597	20231102	100900	11788965	2295	2295	2295	2295	0
598	20231102	100800	11788965	2295	2295	2295	2295	0
599	20231102	100700	11788965	2295	2295	2295	2295	0
600	20231102	100600	11788965	2295	2295	2295	2295	0
601	20231102	100500	11788965	2295	2295	2295	2295	0
602	20231102	100400	11788965	2295	2295	2295	2295	0
603	20231102	100300	11788965	2295	2295	2295	2295	0
604	20231102	100200	11788965	2295	2295	2295	2295	0
605	20231102	100100	11788965	2295	2295	2295	2295	0
606	20231102	100000	11788965	2295	2295	2295	2295	0
607	20231102	095900	11788965	2295	2295	2295	2295	51
608	20231102	095800	11671920	2295	2295	2295	2295	0
609	20231102	095700	11671920	2295	2295	2295	2295	0
610	20231102	095600	11671920	2295	2295	2295	2295	0
611	20231102	095500	11671920	2295	2295	2295	2295	0
612	20231102	095400	11671920	2295	2295	2295	2295	0
613	20231102	095300	11671920	2295	2295	2295	2295	0
614	20231102	095200	11671920	2295	2295	2295	2295	0
615	20231102	095100	11671920	2295	2295	2295	2295	0
616	20231102	095000	11671920	2295	2295	2295	2295	0
617	20231102	094900	11671920	2295	2295	2295	2295	0
618	20231102	094800	11671920	2295	2295	2295	2295	0
619	20231102	094700	11671920	2295	2295	2295	2295	0
620	20231102	094600	11671920	2295	2295	2295	2295	29
621	20231102	094500	11605365	2295	2295	2295	2295	0
622	20231102	094400	11605365	2295	2285	2295	2285	100
623	20231102	094300	11376710	2285	2285	2285	2285	100
624	20231102	094200	11148210	2275	2275	2275	2275	0
625	20231102	094100	11148210	2275	2275	2275	2275	0
626	20231102	094000	11148210	2275	2270	2275	2270	137
627	20231102	093900	10837215	2270	2270	2270	2270	220
628	20231102	093800	10337815	2270	2270	2270	2270	0
629	20231102	093700	10337815	2270	2270	2270	2270	0
630	20231102	093600	10337815	2270	2270	2270	2270	0
631	20231102	093500	10337815	2270	2270	2270	2270	1
632	20231102	093400	10335545	2250	2250	2250	2250	0
633	20231102	093300	10335545	2250	2255	2255	2250	640
634	20231102	093200	8895430	2270	2270	2270	2270	36
635	20231102	093100	8813710	2270	2270	2270	2270	3
636	20231102	093000	8806900	2255	2255	2255	2255	0
637	20231102	092900	8806900	2255	2255	2255	2255	0
638	20231102	092800	8806900	2255	2270	2270	2255	1736
639	20231102	092700	4866615	2270	2270	2270	2270	0
640	20231102	092600	4866615	2270	2270	2270	2270	0
641	20231102	092500	4866615	2270	2270	2270	2270	0
642	20231102	092400	4866615	2270	2270	2270	2270	0
643	20231102	092300	4866615	2270	2270	2270	2270	1
644	20231102	092200	4864345	2270	2270	2270	2270	34
645	20231102	092100	4787165	2280	2280	2280	2280	0
646	20231102	092000	4787165	2280	2280	2280	2280	0
647	20231102	091900	4787165	2280	2280	2280	2280	0
648	20231102	091800	4787165	2280	2280	2280	2280	0
649	20231102	091700	4787165	2280	2280	2280	2280	0
650	20231102	091600	4787165	2280	2275	2280	2275	35
651	20231102	091500	4707495	2270	2270	2270	2270	0
652	20231102	091400	4707495	2270	2270	2270	2270	0
653	20231102	091300	4707495	2270	2270	2270	2270	0
654	20231102	091200	4707495	2270	2270	2270	2270	0
655	20231102	091100	4707495	2270	2270	2270	2270	0
656	20231102	091000	4707495	2270	2270	2270	2270	1
657	20231102	090900	4705225	2275	2275	2275	2275	57
658	20231102	090800	4575550	2270	2270	2275	2270	883
659	20231102	090700	2569640	2270	2270	2270	2270	0
660	20231102	090600	2569640	2270	2270	2270	2270	0
661	20231102	090500	2569640	2270	2270	2270	2270	5
662	20231102	090400	2558290	2270	2270	2270	2270	1
663	20231102	090300	2556020	2270	2270	2270	2270	0
664	20231102	090200	2556020	2270	2270	2270	2270	788
665	20231102	090100	767260	2270	2270	2270	2270	0
666	20231102	090000	767260	2270	2270	2270	2270	338