KissMeData/263020/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205000	58777930	2550	2550	2550	2550	508
3	20231102	204900	58777930	2550	2550	2550	2550	0
4	20231102	204800	58777930	2550	2550	2550	2550	0
5	20231102	204700	58777930	2550	2550	2550	2550	0
6	20231102	204600	58777930	2550	2550	2550	2550	0
7	20231102	204500	58777930	2550	2550	2550	2550	0
8	20231102	204400	58777930	2550	2550	2550	2550	0
9	20231102	204300	58777930	2550	2550	2550	2550	0
10	20231102	204200	58777930	2550	2550	2550	2550	0
11	20231102	204100	58777930	2550	2550	2550	2550	0
12	20231102	204000	58777930	2550	2550	2550	2550	0
13	20231102	203900	58777930	2550	2550	2550	2550	0
14	20231102	203800	58777930	2550	2550	2550	2550	0
15	20231102	203700	58777930	2550	2550	2550	2550	0
16	20231102	203600	58777930	2550	2550	2550	2550	0
17	20231102	203500	58777930	2550	2550	2550	2550	0
18	20231102	203400	58777930	2550	2550	2550	2550	0
19	20231102	203300	58777930	2550	2550	2550	2550	0
20	20231102	203200	58777930	2550	2550	2550	2550	0
21	20231102	203100	58777930	2550	2550	2550	2550	0
22	20231102	203000	58777930	2550	2550	2550	2550	0
23	20231102	202900	58777930	2550	2550	2550	2550	0
24	20231102	202800	58777930	2550	2550	2550	2550	0
25	20231102	202700	58777930	2550	2550	2550	2550	0
26	20231102	202600	58777930	2550	2550	2550	2550	0
27	20231102	202500	58777930	2550	2550	2550	2550	0
28	20231102	202400	58777930	2550	2550	2550	2550	0
29	20231102	202300	58777930	2550	2550	2550	2550	0
30	20231102	202200	58777930	2550	2550	2550	2550	0
31	20231102	202100	58777930	2550	2550	2550	2550	0
32	20231102	202000	58777930	2550	2550	2550	2550	508
33	20231102	201900	58777930	2550	2550	2550	2550	0
34	20231102	201800	58777930	2550	2550	2550	2550	0
35	20231102	201700	58777930	2550	2550	2550	2550	0
36	20231102	201600	58777930	2550	2550	2550	2550	0
37	20231102	201500	58777930	2550	2550	2550	2550	0
38	20231102	201400	58777930	2550	2550	2550	2550	0
39	20231102	201300	58777930	2550	2550	2550	2550	0
40	20231102	201200	58777930	2550	2550	2550	2550	0
41	20231102	201100	58777930	2550	2550	2550	2550	0
42	20231102	201000	58777930	2550	2550	2550	2550	0
43	20231102	200900	58777930	2550	2550	2550	2550	0
44	20231102	200800	58777930	2550	2550	2550	2550	0
45	20231102	200700	58777930	2550	2550	2550	2550	0
46	20231102	200600	58777930	2550	2550	2550	2550	0
47	20231102	200500	58777930	2550	2550	2550	2550	0
48	20231102	200400	58777930	2550	2550	2550	2550	0
49	20231102	200300	58777930	2550	2550	2550	2550	0
50	20231102	200200	58777930	2550	2550	2550	2550	0
51	20231102	200100	58777930	2550	2550	2550	2550	0
52	20231102	200000	58777930	2550	2550	2550	2550	0
53	20231102	195900	58777930	2550	2550	2550	2550	0
54	20231102	195800	58777930	2550	2550	2550	2550	0
55	20231102	195700	58777930	2550	2550	2550	2550	0
56	20231102	195600	58777930	2550	2550	2550	2550	0
57	20231102	195500	58777930	2550	2550	2550	2550	0
58	20231102	195400	58777930	2550	2550	2550	2550	0
59	20231102	195300	58777930	2550	2550	2550	2550	0
60	20231102	195200	58777930	2550	2550	2550	2550	0
61	20231102	195100	58777930	2550	2550	2550	2550	0
62	20231102	195000	58777930	2550	2550	2550	2550	508
63	20231102	194900	58777930	2550	2550	2550	2550	0
64	20231102	194800	58777930	2550	2550	2550	2550	0
65	20231102	194700	58777930	2550	2550	2550	2550	0
66	20231102	194600	58777930	2550	2550	2550	2550	0
67	20231102	194500	58777930	2550	2550	2550	2550	0
68	20231102	194400	58777930	2550	2550	2550	2550	0
69	20231102	194300	58777930	2550	2550	2550	2550	0
70	20231102	194200	58777930	2550	2550	2550	2550	0
71	20231102	194100	58777930	2550	2550	2550	2550	0
72	20231102	194000	58777930	2550	2550	2550	2550	0
73	20231102	193900	58777930	2550	2550	2550	2550	0
74	20231102	193800	58777930	2550	2550	2550	2550	0
75	20231102	193700	58777930	2550	2550	2550	2550	0
76	20231102	193600	58777930	2550	2550	2550	2550	0
77	20231102	193500	58777930	2550	2550	2550	2550	0
78	20231102	193400	58777930	2550	2550	2550	2550	0
79	20231102	193300	58777930	2550	2550	2550	2550	0
80	20231102	193200	58777930	2550	2550	2550	2550	0
81	20231102	193100	58777930	2550	2550	2550	2550	0
82	20231102	193000	58777930	2550	2550	2550	2550	0
83	20231102	192900	58777930	2550	2550	2550	2550	0
84	20231102	192800	58777930	2550	2550	2550	2550	0
85	20231102	192700	58777930	2550	2550	2550	2550	0
86	20231102	192600	58777930	2550	2550	2550	2550	0
87	20231102	192500	58777930	2550	2550	2550	2550	0
88	20231102	192400	58777930	2550	2550	2550	2550	0
89	20231102	192300	58777930	2550	2550	2550	2550	0
90	20231102	192200	58777930	2550	2550	2550	2550	0
91	20231102	192100	58777930	2550	2550	2550	2550	0
92	20231102	192000	58777930	2550	2550	2550	2550	508
93	20231102	191900	58777930	2550	2550	2550	2550	0
94	20231102	191800	58777930	2550	2550	2550	2550	0
95	20231102	191700	58777930	2550	2550	2550	2550	0
96	20231102	191600	58777930	2550	2550	2550	2550	0
97	20231102	191500	58777930	2550	2550	2550	2550	0
98	20231102	191400	58777930	2550	2550	2550	2550	0
99	20231102	191300	58777930	2550	2550	2550	2550	0
100	20231102	191200	58777930	2550	2550	2550	2550	0
101	20231102	191100	58777930	2550	2550	2550	2550	0
102	20231102	191000	58777930	2550	2550	2550	2550	0
103	20231102	190900	58777930	2550	2550	2550	2550	0
104	20231102	190800	58777930	2550	2550	2550	2550	0
105	20231102	190700	58777930	2550	2550	2550	2550	0
106	20231102	190600	58777930	2550	2550	2550	2550	0
107	20231102	190500	58777930	2550	2550	2550	2550	0
108	20231102	190400	58777930	2550	2550	2550	2550	0
109	20231102	190300	58777930	2550	2550	2550	2550	0
110	20231102	190200	58777930	2550	2550	2550	2550	0
111	20231102	190100	58777930	2550	2550	2550	2550	0
112	20231102	190000	58777930	2550	2550	2550	2550	0
113	20231102	185900	58777930	2550	2550	2550	2550	0
114	20231102	185800	58777930	2550	2550	2550	2550	0
115	20231102	185700	58777930	2550	2550	2550	2550	0
116	20231102	185600	58777930	2550	2550	2550	2550	0
117	20231102	185500	58777930	2550	2550	2550	2550	0
118	20231102	185400	58777930	2550	2550	2550	2550	0
119	20231102	185300	58777930	2550	2550	2550	2550	0
120	20231102	185200	58777930	2550	2550	2550	2550	0
121	20231102	185100	58777930	2550	2550	2550	2550	0
122	20231102	185000	58777930	2550	2550	2550	2550	508
123	20231102	184900	58777930	2550	2550	2550	2550	0
124	20231102	184800	58777930	2550	2550	2550	2550	0
125	20231102	184700	58777930	2550	2550	2550	2550	0
126	20231102	184600	58777930	2550	2550	2550	2550	0
127	20231102	184500	58777930	2550	2550	2550	2550	0
128	20231102	184400	58777930	2550	2550	2550	2550	0
129	20231102	184300	58777930	2550	2550	2550	2550	0
130	20231102	184200	58777930	2550	2550	2550	2550	0
131	20231102	184100	58777930	2550	2550	2550	2550	0
132	20231102	184000	58777930	2550	2550	2550	2550	0
133	20231102	183900	58777930	2550	2550	2550	2550	0
134	20231102	183800	58777930	2550	2550	2550	2550	0
135	20231102	183700	58777930	2550	2550	2550	2550	0
136	20231102	183600	58777930	2550	2550	2550	2550	0
137	20231102	183500	58777930	2550	2550	2550	2550	0
138	20231102	183400	58777930	2550	2550	2550	2550	0
139	20231102	183300	58777930	2550	2550	2550	2550	0
140	20231102	183200	58777930	2550	2550	2550	2550	0
141	20231102	183100	58777930	2550	2550	2550	2550	0
142	20231102	183000	58777930	2550	2550	2550	2550	0
143	20231102	182900	58777930	2550	2550	2550	2550	0
144	20231102	182800	58777930	2550	2550	2550	2550	0
145	20231102	182700	58777930	2550	2550	2550	2550	0
146	20231102	182600	58777930	2550	2550	2550	2550	0
147	20231102	182500	58777930	2550	2550	2550	2550	0
148	20231102	182400	58777930	2550	2550	2550	2550	0
149	20231102	182300	58777930	2550	2550	2550	2550	0
150	20231102	182200	58777930	2550	2550	2550	2550	0
151	20231102	182100	58777930	2550	2550	2550	2550	0
152	20231102	182000	58777930	2550	2550	2550	2550	508
153	20231102	181900	58777930	2550	2550	2550	2550	0
154	20231102	181800	58777930	2550	2550	2550	2550	0
155	20231102	181700	58777930	2550	2550	2550	2550	0
156	20231102	181600	58777930	2550	2550	2550	2550	0
157	20231102	181500	58777930	2550	2550	2550	2550	0
158	20231102	181400	58777930	2550	2550	2550	2550	0
159	20231102	181300	58777930	2550	2550	2550	2550	0
160	20231102	181200	58777930	2550	2550	2550	2550	0
161	20231102	181100	58777930	2550	2550	2550	2550	0
162	20231102	181000	58777930	2550	2550	2550	2550	0
163	20231102	180900	58777930	2550	2550	2550	2550	0
164	20231102	180800	58777930	2550	2550	2550	2550	0
165	20231102	180700	58777930	2550	2550	2550	2550	0
166	20231102	180600	58777930	2550	2550	2550	2550	0
167	20231102	180500	58777930	2550	2550	2550	2550	0
168	20231102	180400	58777930	2550	2550	2550	2550	0
169	20231102	180300	58777930	2550	2550	2550	2550	0
170	20231102	180200	58777930	2550	2550	2550	2550	0
171	20231102	180100	58777930	2550	2550	2550	2550	0
172	20231102	180000	58777930	2550	2550	2550	2550	0
173	20231102	175900	58777930	2550	2550	2550	2550	0
174	20231102	175800	58777930	2550	2550	2550	2550	0
175	20231102	175700	58777930	2550	2550	2550	2550	0
176	20231102	175600	58777930	2550	2550	2550	2550	0
177	20231102	175500	58777930	2550	2550	2550	2550	0
178	20231102	175400	58777930	2550	2550	2550	2550	0
179	20231102	175300	58777930	2550	2550	2550	2550	0
180	20231102	175200	58777930	2550	2550	2550	2550	0
181	20231102	175100	58777930	2550	2550	2550	2550	0
182	20231102	175000	58777930	2550	2550	2550	2550	508
183	20231102	174900	58777930	2550	2550	2550	2550	0
184	20231102	174800	58777930	2550	2550	2550	2550	0
185	20231102	174700	58777930	2550	2550	2550	2550	0
186	20231102	174600	58777930	2550	2550	2550	2550	0
187	20231102	174500	58777930	2550	2550	2550	2550	0
188	20231102	174400	58777930	2550	2550	2550	2550	0
189	20231102	174300	58777930	2550	2550	2550	2550	0
190	20231102	174200	58777930	2550	2550	2550	2550	0
191	20231102	174100	58777930	2550	2550	2550	2550	0
192	20231102	174000	58777930	2550	2550	2550	2550	0
193	20231102	173900	58777930	2550	2550	2550	2550	0
194	20231102	173800	58777930	2550	2550	2550	2550	0
195	20231102	173700	58777930	2550	2550	2550	2550	0
196	20231102	173600	58777930	2550	2550	2550	2550	0
197	20231102	173500	58777930	2550	2550	2550	2550	0
198	20231102	173400	58777930	2550	2550	2550	2550	0
199	20231102	173300	58777930	2550	2550	2550	2550	0
200	20231102	173200	58777930	2550	2550	2550	2550	0
201	20231102	173100	58777930	2550	2550	2550	2550	0
202	20231102	173000	58777930	2550	2550	2550	2550	0
203	20231102	172900	58777930	2550	2550	2550	2550	0
204	20231102	172800	58777930	2550	2550	2550	2550	0
205	20231102	172700	58777930	2550	2550	2550	2550	0
206	20231102	172600	58777930	2550	2550	2550	2550	0
207	20231102	172500	58777930	2550	2550	2550	2550	0
208	20231102	172400	58777930	2550	2550	2550	2550	0
209	20231102	172300	58777930	2550	2550	2550	2550	0
210	20231102	172200	58777930	2550	2550	2550	2550	0
211	20231102	172100	58777930	2550	2550	2550	2550	0
212	20231102	172000	58777930	2550	2550	2550	2550	508
213	20231102	171900	58777930	2550	2550	2550	2550	0
214	20231102	171800	58777930	2550	2550	2550	2550	0
215	20231102	171700	58777930	2550	2550	2550	2550	0
216	20231102	171600	58777930	2550	2550	2550	2550	0
217	20231102	171500	58777930	2550	2550	2550	2550	0
218	20231102	171400	58777930	2550	2550	2550	2550	0
219	20231102	171300	58777930	2550	2550	2550	2550	0
220	20231102	171200	58777930	2550	2550	2550	2550	0
221	20231102	171100	58777930	2550	2550	2550	2550	0
222	20231102	171000	58777930	2550	2550	2550	2550	0
223	20231102	170900	58777930	2550	2550	2550	2550	0
224	20231102	170800	58777930	2550	2550	2550	2550	0
225	20231102	170700	58777930	2550	2550	2550	2550	0
226	20231102	170600	58777930	2550	2550	2550	2550	0
227	20231102	170500	58777930	2550	2550	2550	2550	0
228	20231102	170400	58777930	2550	2550	2550	2550	0
229	20231102	170300	58777930	2550	2550	2550	2550	0
230	20231102	170200	58777930	2550	2550	2550	2550	0
231	20231102	170100	58777930	2550	2550	2550	2550	0
232	20231102	170000	58777930	2550	2550	2550	2550	0
233	20231102	165900	58777930	2550	2550	2550	2550	0
234	20231102	165800	58777930	2550	2550	2550	2550	0
235	20231102	165700	58777930	2550	2550	2550	2550	0
236	20231102	165600	58777930	2550	2550	2550	2550	0
237	20231102	165500	58777930	2550	2550	2550	2550	0
238	20231102	165400	58777930	2550	2550	2550	2550	0
239	20231102	165300	58777930	2550	2550	2550	2550	0
240	20231102	165200	58777930	2550	2550	2550	2550	0
241	20231102	165100	58777930	2550	2550	2550	2550	0
242	20231102	165000	58777930	2550	2550	2550	2550	508
243	20231102	164900	58777930	2550	2550	2550	2550	0
244	20231102	164800	58777930	2550	2550	2550	2550	0
245	20231102	164700	58777930	2550	2550	2550	2550	0
246	20231102	164600	58777930	2550	2550	2550	2550	0
247	20231102	164500	58777930	2550	2550	2550	2550	0
248	20231102	164400	58777930	2550	2550	2550	2550	0
249	20231102	164300	58777930	2550	2550	2550	2550	0
250	20231102	164200	58777930	2550	2550	2550	2550	0
251	20231102	164100	58777930	2550	2550	2550	2550	0
252	20231102	164000	58777930	2550	2550	2550	2550	0
253	20231102	163900	58777930	2550	2550	2550	2550	0
254	20231102	163800	58777930	2550	2550	2550	2550	0
255	20231102	163700	58777930	2550	2550	2550	2550	0
256	20231102	163600	58777930	2550	2550	2550	2550	0
257	20231102	163500	58777930	2550	2550	2550	2550	0
258	20231102	163400	58777930	2550	2550	2550	2550	0
259	20231102	163300	58777930	2550	2550	2550	2550	0
260	20231102	163200	58777930	2550	2550	2550	2550	0
261	20231102	163100	58777930	2550	2550	2550	2550	0
262	20231102	163000	58777930	2550	2550	2550	2550	0
263	20231102	162900	58777930	2550	2550	2550	2550	0
264	20231102	162800	58777930	2550	2550	2550	2550	0
265	20231102	162700	58777930	2550	2550	2550	2550	0
266	20231102	162600	58777930	2550	2550	2550	2550	0
267	20231102	162500	58777930	2550	2550	2550	2550	0
268	20231102	162400	58777930	2550	2550	2550	2550	0
269	20231102	162300	58777930	2550	2550	2550	2550	0
270	20231102	162200	58777930	2550	2550	2550	2550	0
271	20231102	162100	58777930	2550	2550	2550	2550	0
272	20231102	162000	58777930	2550	2550	2550	2550	508
273	20231102	161900	58777930	2550	2550	2550	2550	0
274	20231102	161800	58777930	2550	2550	2550	2550	0
275	20231102	161700	58777930	2550	2550	2550	2550	0
276	20231102	161600	58777930	2550	2550	2550	2550	0
277	20231102	161500	58777930	2550	2550	2550	2550	0
278	20231102	161400	58777930	2550	2550	2550	2550	0
279	20231102	161300	58777930	2550	2550	2550	2550	0
280	20231102	161200	58777930	2550	2550	2550	2550	0
281	20231102	161100	58777930	2550	2550	2550	2550	0
282	20231102	161000	58777930	2550	2550	2550	2550	0
283	20231102	160900	58777930	2550	2550	2550	2550	0
284	20231102	160800	58777930	2550	2550	2550	2550	0
285	20231102	160700	58777930	2550	2550	2550	2550	0
286	20231102	160600	58777930	2550	2550	2550	2550	0
287	20231102	160500	58777930	2550	2550	2550	2550	0
288	20231102	160400	58777930	2550	2550	2550	2550	0
289	20231102	160300	58777930	2550	2550	2550	2550	0
290	20231102	160200	58777930	2550	2550	2550	2550	0
291	20231102	160100	58777930	2550	2550	2550	2550	0
292	20231102	160000	58777930	2550	2550	2550	2550	0
293	20231102	155900	58777930	2550	2550	2550	2550	0
294	20231102	155800	58777930	2550	2550	2550	2550	0
295	20231102	155700	58777930	2550	2550	2550	2550	0
296	20231102	155600	58777930	2550	2550	2550	2550	0
297	20231102	155500	58777930	2550	2550	2550	2550	0
298	20231102	155400	58777930	2550	2550	2550	2550	0
299	20231102	155300	58777930	2550	2550	2550	2550	0
300	20231102	155200	58777930	2550	2550	2550	2550	0
301	20231102	155100	58777930	2550	2550	2550	2550	0
302	20231102	155000	58777930	2550	2550	2550	2550	508
303	20231102	154900	58777930	2550	2550	2550	2550	0
304	20231102	154800	58777930	2550	2550	2550	2550	0
305	20231102	154700	58777930	2550	2550	2550	2550	0
306	20231102	154600	58777930	2550	2550	2550	2550	0
307	20231102	154500	58777930	2550	2550	2550	2550	0
308	20231102	154400	58777930	2550	2550	2550	2550	0
309	20231102	154300	58777930	2550	2550	2550	2550	0
310	20231102	154200	58777930	2550	2550	2550	2550	0
311	20231102	154100	58777930	2550	2550	2550	2550	0
312	20231102	154000	58777930	2550	2550	2550	2550	0
313	20231102	153900	58777930	2550	2550	2550	2550	0
314	20231102	153800	58777930	2550	2550	2550	2550	0
315	20231102	153700	58777930	2550	2550	2550	2550	0
316	20231102	153600	58777930	2550	2550	2550	2550	0
317	20231102	153500	58777930	2550	2550	2550	2550	0
318	20231102	153400	58777930	2550	2550	2550	2550	0
319	20231102	153300	58777930	2550	2550	2550	2550	0
320	20231102	153200	58777930	2550	2550	2550	2550	0
321	20231102	153100	58777930	2550	2550	2550	2550	0
322	20231102	153000	58777930	2550	2550	2550	2550	508
323	20231102	152900	57482530	2560	2560	2560	2560	0
324	20231102	152800	57482530	2560	2560	2560	2560	0
325	20231102	152700	57482530	2560	2560	2560	2560	0
326	20231102	152600	57482530	2560	2560	2560	2560	0
327	20231102	152500	57482530	2560	2560	2560	2560	0
328	20231102	152400	57482530	2560	2560	2560	2560	0
329	20231102	152300	57482530	2560	2560	2560	2560	0
330	20231102	152200	57482530	2560	2560	2560	2560	0
331	20231102	152100	57482530	2560	2560	2560	2560	0
332	20231102	152000	57482530	2560	2560	2560	2560	0
333	20231102	151900	57482530	2560	2560	2560	2560	0
334	20231102	151800	57482530	2560	2560	2560	2560	31
335	20231102	151700	57403170	2555	2560	2560	2555	21
336	20231102	151600	57349500	2560	2560	2560	2560	2
337	20231102	151500	57344380	2560	2560	2560	2560	46
338	20231102	151400	57226620	2560	2560	2560	2560	3
339	20231102	151300	57218940	2560	2560	2560	2560	2
340	20231102	151200	57213820	2560	2560	2560	2560	21
341	20231102	151100	57160060	2560	2560	2560	2560	2
342	20231102	151000	57154940	2555	2560	2560	2555	6
343	20231102	150900	57139595	2560	2555	2560	2555	6
344	20231102	150800	57124250	2560	2560	2560	2560	2
345	20231102	150700	57119130	2555	2560	2560	2555	6
346	20231102	150600	57103785	2555	2560	2560	2555	6
347	20231102	150500	57088440	2560	2560	2560	2560	2
348	20231102	150400	57083320	2555	2560	2560	2555	7
349	20231102	150300	57065415	2555	2560	2560	2555	5
350	20231102	150200	57052630	2555	2560	2560	2555	6
351	20231102	150100	57037285	2560	2560	2560	2560	3
352	20231102	150000	57029605	2555	2560	2560	2555	5
353	20231102	145900	57016820	2555	2560	2560	2555	6
354	20231102	145800	57001475	2555	2560	2560	2555	6
355	20231102	145700	56986130	2560	2560	2560	2560	2
356	20231102	145600	56981010	2555	2560	2560	2555	6
357	20231102	145500	56965665	2545	2560	2560	2545	5
358	20231102	145400	56952910	2560	2545	2560	2545	6
359	20231102	145300	56937595	2560	2560	2560	2560	3
360	20231102	145200	56929915	2545	2560	2560	2545	5
361	20231102	145100	56917160	2545	2560	2560	2545	6
362	20231102	145000	56901845	2560	2560	2560	2560	3
363	20231102	144900	56894165	2545	2560	2560	2545	15
364	20231102	144800	56855810	2545	2560	2560	2545	6
365	20231102	144700	56840495	2545	2560	2560	2545	5
366	20231102	144600	56827740	2560	2560	2560	2560	3
367	20231102	144500	56820060	2545	2560	2560	2545	6
368	20231102	144400	56804745	2545	2560	2560	2545	5
369	20231102	144300	56791990	2545	2560	2560	2545	6
370	20231102	144200	56776675	2560	2560	2560	2560	3
371	20231102	144100	56768995	2545	2560	2560	2545	5
372	20231102	144000	56756240	2560	2560	2560	2545	106
373	20231102	143900	56484925	2560	2545	2560	2545	5
374	20231102	143800	56472170	2560	2560	2560	2560	3
375	20231102	143700	56464490	2545	2560	2560	2545	6
376	20231102	143600	56449175	2545	2565	2565	2545	5
377	20231102	143500	56436410	2565	2550	2565	2550	223
378	20231102	143400	55865980	2545	2555	2555	2545	6
379	20231102	143300	55850680	2545	2560	2565	2545	105
380	20231102	143200	55581430	2545	2565	2565	2545	6
381	20231102	143100	55566100	2575	2575	2575	2575	2
382	20231102	143000	55560950	2555	2560	2580	2540	1021
383	20231102	142900	52945080	2560	2540	2560	2535	6006
384	20231102	142800	37625005	2540	2540	2540	2535	37
385	20231102	142700	37531040	2540	2540	2540	2540	3
386	20231102	142600	37523420	2535	2545	2545	2535	6
387	20231102	142500	37508180	2535	2545	2545	2535	5
388	20231102	142400	37495485	2545	2540	2545	2540	75
389	20231102	142300	37304970	2545	2545	2545	2545	2
390	20231102	142200	37299880	2540	2545	2545	2540	6
391	20231102	142100	37284625	2540	2545	2545	2540	6
392	20231102	142000	37269370	2545	2545	2545	2545	2
393	20231102	141900	37264280	2540	2545	2545	2540	9
394	20231102	141800	37241390	2540	2545	2545	2540	5
395	20231102	141700	37228680	2540	2545	2545	2540	6
396	20231102	141600	37213425	2545	2545	2545	2545	3
397	20231102	141500	37205790	2540	2545	2545	2540	5
398	20231102	141400	37193080	2540	2545	2545	2540	6
399	20231102	141300	37177825	2540	2545	2545	2540	6
400	20231102	141200	37162570	2545	2545	2545	2545	2
401	20231102	141100	37157480	2540	2545	2545	2540	6
402	20231102	141000	37142225	2540	2545	2545	2540	5
403	20231102	140900	37129515	2545	2540	2545	2540	6
404	20231102	140800	37114260	2545	2545	2545	2545	3
405	20231102	140700	37106625	2540	2545	2545	2540	5
406	20231102	140600	37093915	2540	2545	2545	2540	6
407	20231102	140500	37078660	2545	2545	2545	2545	8
408	20231102	140400	37058300	2540	2545	2545	2540	5
409	20231102	140300	37045590	2540	2545	2545	2540	6
410	20231102	140200	37030335	2540	2545	2545	2540	5
411	20231102	140100	37017625	2545	2545	2545	2545	3
412	20231102	140000	37009990	2540	2545	2545	2540	6
413	20231102	135900	36994735	2540	2545	2545	2540	5
414	20231102	135800	36982025	2545	2545	2545	2540	38
415	20231102	135700	36885330	2545	2545	2545	2545	3
416	20231102	135600	36877695	2540	2545	2545	2540	5
417	20231102	135500	36864985	2535	2545	2545	2535	6
418	20231102	135400	36849745	2545	2535	2545	2535	5
419	20231102	135300	36837050	2540	2545	2545	2540	118
420	20231102	135200	36537315	2540	2545	2545	2540	6
421	20231102	135100	36522060	2540	2545	2545	2540	5
422	20231102	135000	36509350	2545	2540	2545	2540	6
423	20231102	134900	36494095	2545	2545	2545	2545	3
424	20231102	134800	36486460	2540	2540	2540	2535	86
425	20231102	134700	36268035	2535	2540	2540	2535	6
426	20231102	134600	36252810	2535	2540	2540	2535	31
427	20231102	134500	36174215	2535	2540	2540	2535	21
428	20231102	134400	36120965	2535	2540	2540	2535	6
429	20231102	134300	36105740	2535	2540	2540	2535	5
430	20231102	134200	36093055	2540	2540	2540	2540	3
431	20231102	134100	36085435	2535	2540	2540	2535	6
432	20231102	134000	36070210	2535	2540	2540	2535	5
433	20231102	133900	36057525	2540	2535	2540	2535	6
434	20231102	133800	36042300	2540	2540	2540	2540	2
435	20231102	133700	36037220	2540	2540	2540	2535	26
436	20231102	133600	35971195	2535	2540	2540	2535	6
437	20231102	133500	35955970	2540	2535	2540	2535	15
438	20231102	133400	35917885	2540	2540	2540	2540	3
439	20231102	133300	35910265	2535	2540	2540	2535	6
440	20231102	133200	35895040	2535	2540	2540	2535	5
441	20231102	133100	35882355	2540	2540	2540	2540	3
442	20231102	133000	35874735	2535	2540	2540	2535	5
443	20231102	132900	35862050	2540	2535	2540	2535	238
444	20231102	132800	35258545	2540	2545	2545	2540	145
445	20231102	132700	34890230	2545	2545	2545	2545	2
446	20231102	132600	34885140	2540	2545	2545	2540	6
447	20231102	132500	34869885	2540	2545	2545	2540	6
448	20231102	132400	34854630	2540	2535	2540	2535	57
449	20231102	132300	34709865	2540	2540	2540	2540	3
450	20231102	132200	34702245	2535	2540	2540	2535	5
451	20231102	132100	34689560	2535	2540	2540	2535	6
452	20231102	132000	34674335	2540	2545	2545	2540	135
453	20231102	131900	34331420	2540	2545	2545	2540	5
454	20231102	131800	34318710	2540	2545	2545	2540	16
455	20231102	131700	34278005	2540	2545	2545	2540	5
456	20231102	131600	34265295	2545	2545	2545	2545	3
457	20231102	131500	34257660	2540	2545	2545	2540	6
458	20231102	131400	34242405	2545	2545	2545	2540	7
459	20231102	131300	34224605	2540	2545	2545	2540	6
460	20231102	131200	34209350	2545	2545	2545	2545	3
461	20231102	131100	34201715	2540	2545	2545	2540	5
462	20231102	131000	34189005	2540	2545	2545	2540	6
463	20231102	130900	34173750	2545	2540	2545	2540	5
464	20231102	130800	34161040	2545	2545	2545	2545	3
465	20231102	130700	34153405	2540	2545	2545	2540	6
466	20231102	130600	34138150	2540	2545	2545	2540	5
467	20231102	130500	34125440	2540	2540	2540	2540	670
468	20231102	130400	32423640	2535	2540	2540	2535	6
469	20231102	130300	32408415	2535	2540	2540	2535	5
470	20231102	130200	32395730	2535	2540	2540	2535	6
471	20231102	130100	32380505	2540	2540	2540	2540	2
472	20231102	130000	32375425	2535	2540	2540	2535	21
473	20231102	125900	32322175	2535	2540	2540	2535	6
474	20231102	125800	32306950	2535	2540	2540	2535	5
475	20231102	125700	32294265	2540	2540	2540	2540	3
476	20231102	125600	32286645	2535	2540	2540	2535	6
477	20231102	125500	32271420	2535	2535	2535	2525	560
478	20231102	125400	30851850	2535	2525	2535	2525	6
479	20231102	125300	30836670	2535	2535	2535	2535	2
480	20231102	125200	30831600	2525	2535	2535	2525	6
481	20231102	125100	30816420	2535	2535	2535	2525	7
482	20231102	125000	30798705	2535	2535	2535	2535	2
483	20231102	124900	30793635	2525	2535	2535	2525	6
484	20231102	124800	30778455	2525	2535	2535	2525	6
485	20231102	124700	30763275	2525	2535	2535	2525	5
486	20231102	124600	30750630	2535	2535	2535	2535	3
487	20231102	124500	30743025	2525	2535	2535	2525	5
488	20231102	124400	30730380	2525	2535	2535	2525	6
489	20231102	124300	30715200	2525	2535	2535	2525	6
490	20231102	124200	30700020	2535	2535	2535	2535	2
491	20231102	124100	30694950	2525	2535	2535	2525	6
492	20231102	124000	30679770	2525	2535	2535	2525	6
493	20231102	123900	30664590	2535	2525	2535	2525	12
494	20231102	123800	30634200	2535	2535	2535	2535	3
495	20231102	123700	30626595	2525	2535	2535	2525	5
496	20231102	123600	30613950	2525	2535	2535	2525	6
497	20231102	123500	30598770	2535	2535	2535	2535	3
498	20231102	123400	30591165	2525	2535	2535	2525	5
499	20231102	123300	30578520	2525	2535	2535	2525	6
500	20231102	123200	30563340	2525	2535	2535	2525	6
501	20231102	123100	30548160	2535	2535	2535	2535	2
502	20231102	123000	30543090	2525	2535	2535	2525	6
503	20231102	122900	30527910	2525	2535	2535	2525	5
504	20231102	122800	30515265	2520	2535	2535	2520	6
505	20231102	122700	30500100	2535	2535	2535	2535	3
506	20231102	122600	30492495	2520	2535	2535	2520	5
507	20231102	122500	30479865	2520	2535	2535	2520	6
508	20231102	122400	30464700	2535	2520	2535	2520	5
509	20231102	122300	30452070	2535	2535	2535	2535	3
510	20231102	122200	30444465	2520	2535	2535	2520	6
511	20231102	122100	30429300	2520	2535	2535	2520	6
512	20231102	122000	30414135	2535	2535	2535	2535	3
513	20231102	121900	30406530	2520	2535	2535	2520	6
514	20231102	121800	30391365	2515	2535	2535	2515	5
515	20231102	121700	30378750	2515	2535	2535	2515	6
516	20231102	121600	30363600	2535	2535	2535	2535	2
517	20231102	121500	30358530	2515	2535	2535	2515	21
518	20231102	121400	30305655	2515	2535	2535	2515	6
519	20231102	121300	30290505	2515	2535	2535	2515	5
520	20231102	121200	30277860	2535	2535	2535	2535	3
521	20231102	121100	30270255	2535	2535	2535	2530	16
522	20231102	121000	30229710	2530	2535	2535	2530	5
523	20231102	120900	30217050	2535	2535	2540	2535	660
524	20231102	120800	28543935	2540	2540	2540	2540	2
525	20231102	120700	28538855	2535	2540	2540	2535	6
526	20231102	120600	28523630	2535	2540	2540	2535	6
527	20231102	120500	28508405	2540	2540	2540	2540	2
528	20231102	120400	28503325	2535	2540	2540	2535	56
529	20231102	120300	28361100	2535	2540	2540	2535	6
530	20231102	120200	28345875	2535	2540	2540	2535	5
531	20231102	120100	28333190	2540	2540	2540	2540	3
532	20231102	120000	28325570	2535	2540	2540	2535	5
533	20231102	115900	28312885	2535	2540	2540	2535	6
534	20231102	115800	28297660	2535	2540	2540	2535	6
535	20231102	115700	28282435	2540	2540	2540	2540	2
536	20231102	115600	28277355	2535	2540	2540	2535	6
537	20231102	115500	28262130	2540	2545	2545	2540	137
538	20231102	115400	27914135	2545	2540	2545	2540	5
539	20231102	115300	27901425	2545	2545	2545	2545	3
540	20231102	115200	27893790	2540	2545	2545	2540	5
541	20231102	115100	27881080	2540	2545	2545	2540	6
542	20231102	115000	27865825	2545	2545	2545	2545	3
543	20231102	114900	27858190	2540	2545	2545	2540	5
544	20231102	114800	27845480	2540	2545	2545	2540	6
545	20231102	114700	27830225	2540	2545	2545	2540	6
546	20231102	114600	27814970	2540	2540	2540	2540	269
547	20231102	114500	27131710	2535	2540	2540	2535	6
548	20231102	114400	27116485	2535	2540	2540	2535	5
549	20231102	114300	27103800	2535	2540	2540	2535	6
550	20231102	114200	27088575	2540	2540	2540	2540	3
551	20231102	114100	27080955	2535	2540	2540	2535	5
552	20231102	114000	27068270	2535	2540	2540	2535	6
553	20231102	113900	27053045	2540	2535	2540	2535	6
554	20231102	113800	27037820	2540	2540	2540	2540	2
555	20231102	113700	27032740	2535	2540	2540	2535	6
556	20231102	113600	27017515	2535	2540	2540	2535	5
557	20231102	113500	27004830	2540	2540	2540	2540	3
558	20231102	113400	26997210	2535	2540	2540	2535	6
559	20231102	113300	26981985	2535	2540	2540	2535	5
560	20231102	113200	26969300	2535	2540	2540	2535	9
561	20231102	113100	26946455	2540	2535	2540	2535	445
562	20231102	113000	25818365	2535	2545	2545	2535	699
563	20231102	112900	24039590	2535	2545	2545	2535	6
564	20231102	112800	24024350	2535	2545	2545	2535	5
565	20231102	112700	24011655	2545	2545	2545	2545	3
566	20231102	112600	24004020	2535	2545	2545	2535	6
567	20231102	112500	23988780	2535	2545	2545	2535	5
568	20231102	112400	23976085	2545	2535	2545	2535	6
569	20231102	112300	23960845	2545	2545	2545	2545	2
570	20231102	112200	23955755	2535	2545	2545	2535	6
571	20231102	112100	23940515	2535	2545	2545	2535	6
572	20231102	112000	23925275	2545	2545	2545	2545	2
573	20231102	111900	23920185	2535	2545	2545	2535	6
574	20231102	111800	23904945	2535	2545	2545	2535	6
575	20231102	111700	23889705	2535	2545	2545	2535	5
576	20231102	111600	23877010	2545	2545	2545	2545	3
577	20231102	111500	23869375	2535	2545	2545	2535	5
578	20231102	111400	23856680	2535	2545	2545	2535	6
579	20231102	111300	23841440	2535	2545	2545	2535	6
580	20231102	111200	23826200	2545	2545	2545	2545	2
581	20231102	111100	23821110	2545	2545	2545	2535	429
582	20231102	111000	22729335	2535	2545	2545	2535	6
583	20231102	110900	22714095	2545	2535	2545	2535	5
584	20231102	110800	22701400	2545	2545	2545	2545	3
585	20231102	110700	22693765	2535	2545	2545	2535	8
586	20231102	110600	22673450	2535	2545	2545	2535	6
587	20231102	110500	22658210	2545	2545	2545	2545	3
588	20231102	110400	22650575	2535	2545	2545	2535	5
589	20231102	110300	22637880	2535	2545	2545	2535	6
590	20231102	110200	22622640	2535	2545	2545	2535	6
591	20231102	110100	22607400	2545	2545	2545	2545	2
592	20231102	110000	22602310	2535	2545	2545	2535	6
593	20231102	105900	22587070	2535	2545	2545	2535	5
594	20231102	105800	22574375	2535	2545	2545	2535	6
595	20231102	105700	22559135	2545	2545	2545	2545	3
596	20231102	105600	22551500	2535	2545	2545	2535	5
597	20231102	105500	22538805	2535	2545	2545	2535	6
598	20231102	105400	22523565	2545	2535	2545	2535	6
599	20231102	105300	22508325	2545	2545	2545	2545	2
600	20231102	105200	22503235	2545	2545	2545	2535	44
601	20231102	105100	22391285	2535	2545	2545	2535	5
602	20231102	105000	22378590	2535	2540	2545	2535	963
603	20231102	104900	19930805	2535	2540	2540	2535	6
604	20231102	104800	19915580	2535	2540	2540	2535	5
605	20231102	104700	19902895	2535	2540	2540	2535	6
606	20231102	104600	19887670	2540	2540	2540	2540	3
607	20231102	104500	19880050	2535	2540	2540	2535	20
608	20231102	104400	19829340	2535	2540	2540	2535	1006
609	20231102	104300	17274115	2535	2540	2540	2535	5
610	20231102	104200	17261430	2540	2540	2540	2540	3
611	20231102	104100	17253810	2535	2535	2540	2535	324
612	20231102	104000	16431205	2535	2540	2540	2535	6
613	20231102	103900	16415980	2540	2535	2540	2535	6
614	20231102	103800	16400755	2540	2540	2540	2540	3
615	20231102	103700	16393135	2535	2530	2535	2530	8
616	20231102	103600	16372860	2515	2530	2530	2515	6
617	20231102	103500	16357725	2535	2535	2535	2535	102
618	20231102	103400	16099155	2515	2530	2530	2515	129
619	20231102	103300	15772830	2515	2535	2535	2515	6
620	20231102	103200	15757680	2515	2525	2535	2515	5
621	20231102	103100	15745075	2530	2530	2530	2530	19
622	20231102	103000	15697005	2515	2530	2530	2515	5
623	20231102	102900	15684400	2530	2510	2530	2510	14
624	20231102	102800	15649040	2510	2510	2510	2510	3
625	20231102	102700	15641510	2510	2510	2510	2510	0
626	20231102	102600	15641510	2510	2510	2510	2510	3
627	20231102	102500	15633980	2510	2510	2510	2510	3
628	20231102	102400	15626450	2510	2510	2510	2510	3
629	20231102	102300	15618920	2510	2510	2510	2510	0
630	20231102	102200	15618920	2510	2510	2510	2510	3
631	20231102	102100	15611390	2510	2510	2510	2510	3
632	20231102	102000	15603860	2525	2525	2525	2525	3
633	20231102	101900	15596285	2510	2510	2510	2510	3
634	20231102	101800	15588755	2510	2510	2510	2510	44
635	20231102	101700	15478315	2510	2510	2510	2510	3
636	20231102	101600	15470785	2505	2505	2505	2505	0
637	20231102	101500	15470785	2505	2505	2505	2505	3
638	20231102	101400	15463270	2515	2525	2525	2515	161
639	20231102	101300	15056770	2520	2520	2520	2520	3
640	20231102	101200	15049210	2520	2520	2520	2520	0
641	20231102	101100	15049210	2520	2520	2520	2520	3
642	20231102	101000	15041650	2530	2520	2530	2520	13
643	20231102	100900	15008790	2525	2525	2525	2525	24
644	20231102	100800	14948190	2525	2525	2525	2525	0
645	20231102	100700	14948190	2525	2525	2525	2525	3
646	20231102	100600	14940615	2525	2525	2525	2525	3
647	20231102	100500	14933040	2525	2525	2525	2525	0
648	20231102	100400	14933040	2525	2525	2525	2525	16
649	20231102	100300	14892640	2525	2530	2530	2525	28
650	20231102	100200	14821815	2525	2525	2525	2525	3
651	20231102	100100	14814240	2525	2525	2525	2525	13
652	20231102	100000	14781415	2520	2525	2525	2520	61
653	20231102	095900	14627480	2525	2525	2525	2525	3
654	20231102	095800	14619905	2525	2525	2525	2525	3
655	20231102	095700	14612330	2525	2525	2525	2525	0
656	20231102	095600	14612330	2525	2520	2525	2520	73
657	20231102	095500	14428270	2515	2515	2515	2515	3
658	20231102	095400	14420725	2515	2515	2515	2515	3
659	20231102	095300	14413180	2520	2520	2520	2520	100
660	20231102	095200	14161180	2515	2515	2515	2515	3
661	20231102	095100	14153635	2515	2505	2515	2505	9
662	20231102	095000	14131030	2505	2505	2505	2505	0
663	20231102	094900	14131030	2505	2505	2505	2505	3
664	20231102	094800	14123515	2505	2505	2505	2505	3
665	20231102	094700	14116000	2505	2505	2505	2505	3
666	20231102	094600	14108485	2505	2505	2505	2505	0
667	20231102	094500	14108485	2505	2505	2505	2505	186
668	20231102	094400	13642555	2505	2505	2505	2505	3
669	20231102	094300	13635040	2505	2505	2505	2505	3
670	20231102	094200	13627525	2505	2505	2505	2505	0
671	20231102	094100	13627525	2505	2505	2505	2505	3
672	20231102	094000	13620010	2505	2505	2505	2505	3
673	20231102	093900	13612495	2520	2500	2520	2500	205
674	20231102	093800	13099970	2515	2515	2515	2515	1
675	20231102	093700	13097455	2515	2515	2515	2515	3
676	20231102	093600	13089910	2515	2515	2515	2515	3
677	20231102	093500	13082365	2515	2515	2515	2515	0
678	20231102	093400	13082365	2515	2520	2520	2515	4
679	20231102	093300	13072300	2515	2515	2515	2515	3
680	20231102	093200	13064755	2515	2520	2520	2515	4
681	20231102	093100	13054690	2515	2515	2515	2515	0
682	20231102	093000	13054690	2515	2515	2515	2515	3
683	20231102	092900	13047145	2515	2515	2515	2515	3
684	20231102	092800	13039600	2515	2500	2515	2500	331
685	20231102	092700	12207180	2500	2500	2500	2500	0
686	20231102	092600	12207180	2500	2500	2500	2500	3
687	20231102	092500	12199680	2500	2500	2500	2500	3
688	20231102	092400	12192180	2500	2500	2500	2500	3
689	20231102	092300	12184680	2500	2500	2500	2500	0
690	20231102	092200	12184680	2500	2500	2500	2500	3
691	20231102	092100	12177180	2500	2500	2500	2500	703
692	20231102	092000	10419680	2500	2500	2500	2500	0
693	20231102	091900	10419680	2500	2500	2500	2500	3
694	20231102	091800	10412180	2500	2515	2515	2500	222
695	20231102	091700	9853895	2515	2515	2515	2515	3
696	20231102	091600	9846350	2515	2525	2525	2515	1075
697	20231102	091500	7132895	2525	2525	2525	2525	3
698	20231102	091400	7125320	2525	2525	2525	2525	6
699	20231102	091300	7110170	2525	2515	2525	2515	31
700	20231102	091200	7032065	2525	2520	2525	2520	3
701	20231102	091100	7024500	2520	2525	2530	2520	64
702	20231102	091000	6863130	2530	2520	2530	2520	127
703	20231102	090900	6542905	2520	2515	2520	2515	276
704	20231102	090800	5848750	2520	2520	2520	2520	0
705	20231102	090700	5848750	2520	2520	2520	2520	2
706	20231102	090600	5843710	2520	2520	2520	2520	1
707	20231102	090500	5841190	2510	2505	2510	2505	14
708	20231102	090400	5806070	2505	2505	2505	2505	2
709	20231102	090300	5801060	2505	2505	2505	2505	38
710	20231102	090200	5705870	2505	2495	2505	2495	241
711	20231102	090100	5104565	2495	2495	2495	2495	1
712	20231102	090000	5102070	2490	2485	2490	2485	2042