KissMeData/024910/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190800	353806440	2400	2400	2400	2400	1168
3	20231102	190700	353806440	2400	2400	2400	2400	0
4	20231102	190600	353806440	2400	2400	2400	2400	0
5	20231102	190500	353806440	2400	2400	2400	2400	0
6	20231102	190400	353806440	2400	2400	2400	2400	0
7	20231102	190300	353806440	2400	2400	2400	2400	0
8	20231102	190200	353806440	2400	2400	2400	2400	0
9	20231102	190100	353806440	2400	2400	2400	2400	0
10	20231102	190000	353806440	2400	2400	2400	2400	0
11	20231102	185900	353806440	2400	2400	2400	2400	0
12	20231102	185800	353806440	2400	2400	2400	2400	0
13	20231102	185700	353806440	2400	2400	2400	2400	0
14	20231102	185600	353806440	2400	2400	2400	2400	0
15	20231102	185500	353806440	2400	2400	2400	2400	0
16	20231102	185400	353806440	2400	2400	2400	2400	0
17	20231102	185300	353806440	2400	2400	2400	2400	0
18	20231102	185200	353806440	2400	2400	2400	2400	0
19	20231102	185100	353806440	2400	2400	2400	2400	0
20	20231102	185000	353806440	2400	2400	2400	2400	0
21	20231102	184900	353806440	2400	2400	2400	2400	0
22	20231102	184800	353806440	2400	2400	2400	2400	0
23	20231102	184700	353806440	2400	2400	2400	2400	0
24	20231102	184600	353806440	2400	2400	2400	2400	0
25	20231102	184500	353806440	2400	2400	2400	2400	0
26	20231102	184400	353806440	2400	2400	2400	2400	0
27	20231102	184300	353806440	2400	2400	2400	2400	0
28	20231102	184200	353806440	2400	2400	2400	2400	0
29	20231102	184100	353806440	2400	2400	2400	2400	0
30	20231102	184000	353806440	2400	2400	2400	2400	0
31	20231102	183900	353806440	2400	2400	2400	2400	0
32	20231102	183800	353806440	2400	2400	2400	2400	1168
33	20231102	183700	353806440	2400	2400	2400	2400	0
34	20231102	183600	353806440	2400	2400	2400	2400	0
35	20231102	183500	353806440	2400	2400	2400	2400	0
36	20231102	183400	353806440	2400	2400	2400	2400	0
37	20231102	183300	353806440	2400	2400	2400	2400	0
38	20231102	183200	353806440	2400	2400	2400	2400	0
39	20231102	183100	353806440	2400	2400	2400	2400	0
40	20231102	183000	353806440	2400	2400	2400	2400	0
41	20231102	182900	353806440	2400	2400	2400	2400	0
42	20231102	182800	353806440	2400	2400	2400	2400	0
43	20231102	182700	353806440	2400	2400	2400	2400	0
44	20231102	182600	353806440	2400	2400	2400	2400	0
45	20231102	182500	353806440	2400	2400	2400	2400	0
46	20231102	182400	353806440	2400	2400	2400	2400	0
47	20231102	182300	353806440	2400	2400	2400	2400	0
48	20231102	182200	353806440	2400	2400	2400	2400	0
49	20231102	182100	353806440	2400	2400	2400	2400	0
50	20231102	182000	353806440	2400	2400	2400	2400	0
51	20231102	181900	353806440	2400	2400	2400	2400	0
52	20231102	181800	353806440	2400	2400	2400	2400	0
53	20231102	181700	353806440	2400	2400	2400	2400	0
54	20231102	181600	353806440	2400	2400	2400	2400	0
55	20231102	181500	353806440	2400	2400	2400	2400	0
56	20231102	181400	353806440	2400	2400	2400	2400	0
57	20231102	181300	353806440	2400	2400	2400	2400	0
58	20231102	181200	353806440	2400	2400	2400	2400	0
59	20231102	181100	353806440	2400	2400	2400	2400	0
60	20231102	181000	353806440	2400	2400	2400	2400	0
61	20231102	180900	353806440	2400	2400	2400	2400	0
62	20231102	180800	353806440	2400	2400	2400	2400	1168
63	20231102	180700	353806440	2400	2400	2400	2400	0
64	20231102	180600	353806440	2400	2400	2400	2400	0
65	20231102	180500	353806440	2400	2400	2400	2400	0
66	20231102	180400	353806440	2400	2400	2400	2400	0
67	20231102	180300	353806440	2400	2400	2400	2400	0
68	20231102	180200	353806440	2400	2400	2400	2400	0
69	20231102	180100	353806440	2400	2400	2400	2400	0
70	20231102	180000	353806440	2400	2400	2400	2400	0
71	20231102	175900	353806440	2400	2400	2400	2400	0
72	20231102	175800	353806440	2400	2400	2400	2400	0
73	20231102	175700	353806440	2400	2400	2400	2400	0
74	20231102	175600	353806440	2400	2400	2400	2400	0
75	20231102	175500	353806440	2400	2400	2400	2400	0
76	20231102	175400	353806440	2400	2400	2400	2400	0
77	20231102	175300	353806440	2400	2400	2400	2400	0
78	20231102	175200	353806440	2400	2400	2400	2400	0
79	20231102	175100	353806440	2400	2400	2400	2400	0
80	20231102	175000	353806440	2400	2400	2400	2400	0
81	20231102	174900	353806440	2400	2400	2400	2400	0
82	20231102	174800	353806440	2400	2400	2400	2400	0
83	20231102	174700	353806440	2400	2400	2400	2400	0
84	20231102	174600	353806440	2400	2400	2400	2400	0
85	20231102	174500	353806440	2400	2400	2400	2400	0
86	20231102	174400	353806440	2400	2400	2400	2400	0
87	20231102	174300	353806440	2400	2400	2400	2400	0
88	20231102	174200	353806440	2400	2400	2400	2400	0
89	20231102	174100	353806440	2400	2400	2400	2400	0
90	20231102	174000	353806440	2400	2400	2400	2400	0
91	20231102	173900	353806440	2400	2400	2400	2400	0
92	20231102	173800	353806440	2400	2400	2400	2400	1168
93	20231102	173700	353806440	2400	2400	2400	2400	0
94	20231102	173600	353806440	2400	2400	2400	2400	0
95	20231102	173500	353806440	2400	2400	2400	2400	0
96	20231102	173400	353806440	2400	2400	2400	2400	0
97	20231102	173300	353806440	2400	2400	2400	2400	0
98	20231102	173200	353806440	2400	2400	2400	2400	0
99	20231102	173100	353806440	2400	2400	2400	2400	0
100	20231102	173000	353806440	2400	2400	2400	2400	0
101	20231102	172900	353806440	2400	2400	2400	2400	0
102	20231102	172800	353806440	2400	2400	2400	2400	0
103	20231102	172700	353806440	2400	2400	2400	2400	0
104	20231102	172600	353806440	2400	2400	2400	2400	0
105	20231102	172500	353806440	2400	2400	2400	2400	0
106	20231102	172400	353806440	2400	2400	2400	2400	0
107	20231102	172300	353806440	2400	2400	2400	2400	0
108	20231102	172200	353806440	2400	2400	2400	2400	0
109	20231102	172100	353806440	2400	2400	2400	2400	0
110	20231102	172000	353806440	2400	2400	2400	2400	0
111	20231102	171900	353806440	2400	2400	2400	2400	0
112	20231102	171800	353806440	2400	2400	2400	2400	0
113	20231102	171700	353806440	2400	2400	2400	2400	0
114	20231102	171600	353806440	2400	2400	2400	2400	0
115	20231102	171500	353806440	2400	2400	2400	2400	0
116	20231102	171400	353806440	2400	2400	2400	2400	0
117	20231102	171300	353806440	2400	2400	2400	2400	0
118	20231102	171200	353806440	2400	2400	2400	2400	0
119	20231102	171100	353806440	2400	2400	2400	2400	0
120	20231102	171000	353806440	2400	2400	2400	2400	0
121	20231102	170900	353806440	2400	2400	2400	2400	0
122	20231102	170800	353806440	2400	2400	2400	2400	1168
123	20231102	170700	353806440	2400	2400	2400	2400	0
124	20231102	170600	353806440	2400	2400	2400	2400	0
125	20231102	170500	353806440	2400	2400	2400	2400	0
126	20231102	170400	353806440	2400	2400	2400	2400	0
127	20231102	170300	353806440	2400	2400	2400	2400	0
128	20231102	170200	353806440	2400	2400	2400	2400	0
129	20231102	170100	353806440	2400	2400	2400	2400	0
130	20231102	170000	353806440	2400	2400	2400	2400	0
131	20231102	165900	353806440	2400	2400	2400	2400	0
132	20231102	165800	353806440	2400	2400	2400	2400	0
133	20231102	165700	353806440	2400	2400	2400	2400	0
134	20231102	165600	353806440	2400	2400	2400	2400	0
135	20231102	165500	353806440	2400	2400	2400	2400	0
136	20231102	165400	353806440	2400	2400	2400	2400	0
137	20231102	165300	353806440	2400	2400	2400	2400	0
138	20231102	165200	353806440	2400	2400	2400	2400	0
139	20231102	165100	353806440	2400	2400	2400	2400	0
140	20231102	165000	353806440	2400	2400	2400	2400	0
141	20231102	164900	353806440	2400	2400	2400	2400	0
142	20231102	164800	353806440	2400	2400	2400	2400	0
143	20231102	164700	353806440	2400	2400	2400	2400	0
144	20231102	164600	353806440	2400	2400	2400	2400	0
145	20231102	164500	353806440	2400	2400	2400	2400	0
146	20231102	164400	353806440	2400	2400	2400	2400	0
147	20231102	164300	353806440	2400	2400	2400	2400	0
148	20231102	164200	353806440	2400	2400	2400	2400	0
149	20231102	164100	353806440	2400	2400	2400	2400	0
150	20231102	164000	353806440	2400	2400	2400	2400	0
151	20231102	163900	353806440	2400	2400	2400	2400	0
152	20231102	163800	353806440	2400	2400	2400	2400	1168
153	20231102	163700	353806440	2400	2400	2400	2400	0
154	20231102	163600	353806440	2400	2400	2400	2400	0
155	20231102	163500	353806440	2400	2400	2400	2400	0
156	20231102	163400	353806440	2400	2400	2400	2400	0
157	20231102	163300	353806440	2400	2400	2400	2400	0
158	20231102	163200	353806440	2400	2400	2400	2400	0
159	20231102	163100	353806440	2400	2400	2400	2400	0
160	20231102	163000	353806440	2400	2400	2400	2400	0
161	20231102	162900	353806440	2400	2400	2400	2400	0
162	20231102	162800	353806440	2400	2400	2400	2400	0
163	20231102	162700	353806440	2400	2400	2400	2400	0
164	20231102	162600	353806440	2400	2400	2400	2400	0
165	20231102	162500	353806440	2400	2400	2400	2400	0
166	20231102	162400	353806440	2400	2400	2400	2400	0
167	20231102	162300	353806440	2400	2400	2400	2400	0
168	20231102	162200	353806440	2400	2400	2400	2400	0
169	20231102	162100	353806440	2400	2400	2400	2400	0
170	20231102	162000	353806440	2400	2400	2400	2400	0
171	20231102	161900	353806440	2400	2400	2400	2400	0
172	20231102	161800	353806440	2400	2400	2400	2400	0
173	20231102	161700	353806440	2400	2400	2400	2400	0
174	20231102	161600	353806440	2400	2400	2400	2400	0
175	20231102	161500	353806440	2400	2400	2400	2400	0
176	20231102	161400	353806440	2400	2400	2400	2400	0
177	20231102	161300	353806440	2400	2400	2400	2400	0
178	20231102	161200	353806440	2400	2400	2400	2400	0
179	20231102	161100	353806440	2400	2400	2400	2400	0
180	20231102	161000	353806440	2400	2400	2400	2400	0
181	20231102	160900	353806440	2400	2400	2400	2400	0
182	20231102	160800	353806440	2400	2400	2400	2400	1168
183	20231102	160700	353806440	2400	2400	2400	2400	0
184	20231102	160600	353806440	2400	2400	2400	2400	0
185	20231102	160500	353806440	2400	2400	2400	2400	0
186	20231102	160400	353806440	2400	2400	2400	2400	0
187	20231102	160300	353806440	2400	2400	2400	2400	0
188	20231102	160200	353806440	2400	2400	2400	2400	0
189	20231102	160100	353806440	2400	2400	2400	2400	0
190	20231102	160000	353806440	2400	2400	2400	2400	0
191	20231102	155900	353806440	2400	2400	2400	2400	0
192	20231102	155800	353806440	2400	2400	2400	2400	0
193	20231102	155700	353806440	2400	2400	2400	2400	0
194	20231102	155600	353806440	2400	2400	2400	2400	0
195	20231102	155500	353806440	2400	2400	2400	2400	0
196	20231102	155400	353806440	2400	2400	2400	2400	0
197	20231102	155300	353806440	2400	2400	2400	2400	0
198	20231102	155200	353806440	2400	2400	2400	2400	0
199	20231102	155100	353806440	2400	2400	2400	2400	0
200	20231102	155000	353806440	2400	2400	2400	2400	0
201	20231102	154900	353806440	2400	2400	2400	2400	0
202	20231102	154800	353806440	2400	2400	2400	2400	0
203	20231102	154700	353806440	2400	2400	2400	2400	0
204	20231102	154600	353806440	2400	2400	2400	2400	0
205	20231102	154500	353806440	2400	2400	2400	2400	0
206	20231102	154400	353806440	2400	2400	2400	2400	0
207	20231102	154300	353806440	2400	2400	2400	2400	0
208	20231102	154200	353806440	2400	2400	2400	2400	0
209	20231102	154100	353806440	2400	2400	2400	2400	0
210	20231102	154000	353806440	2400	2400	2400	2400	0
211	20231102	153900	353806440	2400	2400	2400	2400	0
212	20231102	153800	353806440	2400	2400	2400	2400	1168
213	20231102	153700	353806440	2400	2400	2400	2400	0
214	20231102	153600	353806440	2400	2400	2400	2400	0
215	20231102	153500	353806440	2400	2400	2400	2400	0
216	20231102	153400	353806440	2400	2400	2400	2400	0
217	20231102	153300	353806440	2400	2400	2400	2400	0
218	20231102	153200	353806440	2400	2400	2400	2400	0
219	20231102	153100	353806440	2400	2400	2400	2400	0
220	20231102	153000	353806440	2400	2400	2400	2400	1168
221	20231102	152900	351003240	2395	2395	2395	2395	0
222	20231102	152800	351003240	2395	2395	2395	2395	0
223	20231102	152700	351003240	2395	2395	2395	2395	0
224	20231102	152600	351003240	2395	2395	2395	2395	0
225	20231102	152500	351003240	2395	2395	2395	2395	0
226	20231102	152400	351003240	2395	2395	2395	2395	0
227	20231102	152300	351003240	2395	2395	2395	2395	0
228	20231102	152200	351003240	2395	2395	2395	2395	0
229	20231102	152100	351003240	2395	2395	2395	2395	0
230	20231102	152000	351003240	2395	2395	2395	2395	0
231	20231102	151900	351003240	2395	2420	2420	2395	1055
232	20231102	151800	348453945	2420	2420	2420	2420	40
233	20231102	151700	348357145	2420	2425	2430	2420	1294
234	20231102	151600	345225395	2440	2410	2440	2410	1506
235	20231102	151500	341572210	2405	2405	2405	2405	0
236	20231102	151400	341572210	2405	2405	2405	2405	1456
237	20231102	151300	338070530	2405	2405	2405	2405	1
238	20231102	151200	338068125	2380	2420	2420	2375	5387
239	20231102	151100	325176430	2420	2420	2420	2420	0
240	20231102	151000	325176430	2420	2420	2420	2420	6
241	20231102	150900	325161910	2415	2415	2415	2415	0
242	20231102	150800	325161910	2415	2415	2415	2415	0
243	20231102	150700	325161910	2415	2415	2420	2415	123
244	20231102	150600	324864490	2415	2415	2415	2415	33
245	20231102	150500	324784795	2420	2420	2420	2420	400
246	20231102	150400	323816795	2420	2420	2420	2420	0
247	20231102	150300	323816795	2420	2420	2420	2420	0
248	20231102	150200	323816795	2420	2420	2420	2420	0
249	20231102	150100	323816795	2420	2420	2420	2420	5
250	20231102	150000	323804695	2420	2420	2420	2420	0
251	20231102	145900	323804695	2420	2420	2420	2420	3
252	20231102	145800	323797435	2405	2410	2410	2405	1500
253	20231102	145700	320189440	2430	2420	2430	2420	632
254	20231102	145600	318656220	2420	2420	2420	2420	1
255	20231102	145500	318653800	2415	2415	2415	2415	0
256	20231102	145400	318653800	2415	2415	2415	2415	19
257	20231102	145300	318607915	2415	2415	2415	2415	16
258	20231102	145200	318569275	2415	2415	2415	2415	27
259	20231102	145100	318504070	2420	2425	2425	2420	8
260	20231102	145000	318484705	2430	2430	2430	2430	0
261	20231102	144900	318484705	2430	2425	2430	2425	3002
262	20231102	144800	311204850	2405	2405	2405	2405	0
263	20231102	144700	311204850	2405	2405	2405	2405	0
264	20231102	144600	311204850	2405	2405	2405	2405	0
265	20231102	144500	311204850	2405	2405	2405	2405	2297
266	20231102	144400	305680565	2400	2400	2400	2400	0
267	20231102	144300	305680565	2400	2400	2400	2400	15
268	20231102	144200	305644565	2410	2395	2410	2385	4588
269	20231102	144100	294691330	2390	2405	2405	2390	4000
270	20231102	144000	285109150	2410	2410	2410	2410	144
271	20231102	143900	284762110	2415	2415	2415	2415	13
272	20231102	143800	284730715	2415	2415	2415	2410	21
273	20231102	143700	284680005	2400	2400	2400	2400	300
274	20231102	143600	283960005	2400	2410	2410	2400	2000
275	20231102	143500	279154945	2410	2420	2425	2405	3031
276	20231102	143400	271849990	2425	2425	2425	2425	42
277	20231102	143300	271748140	2425	2425	2425	2425	0
278	20231102	143200	271748140	2425	2430	2430	2425	47
279	20231102	143100	271634155	2425	2425	2425	2425	0
280	20231102	143000	271634155	2425	2425	2425	2425	154
281	20231102	142900	271260705	2435	2435	2435	2435	0
282	20231102	142800	271260705	2435	2435	2435	2435	0
283	20231102	142700	271260705	2435	2435	2435	2435	0
284	20231102	142600	271260705	2435	2430	2435	2430	101
285	20231102	142500	271015270	2430	2430	2430	2430	0
286	20231102	142400	271015270	2430	2430	2430	2430	0
287	20231102	142300	271015270	2430	2430	2430	2430	7
288	20231102	142200	270998260	2420	2420	2420	2420	0
289	20231102	142100	270998260	2420	2420	2420	2420	129
290	20231102	142000	270686080	2430	2430	2430	2430	120
291	20231102	141900	270394480	2430	2430	2430	2430	0
292	20231102	141800	270394480	2430	2430	2430	2430	0
293	20231102	141700	270394480	2430	2420	2430	2420	401
294	20231102	141600	269424050	2425	2425	2425	2425	1
295	20231102	141500	269421625	2430	2420	2430	2415	23
296	20231102	141400	269366040	2420	2420	2420	2420	10
297	20231102	141300	269341840	2415	2425	2425	2415	555
298	20231102	141200	267997975	2425	2425	2425	2425	0
299	20231102	141100	267997975	2425	2425	2425	2425	0
300	20231102	141000	267997975	2425	2425	2425	2425	1
301	20231102	140900	267995550	2420	2420	2420	2420	714
302	20231102	140800	266267670	2420	2420	2420	2420	250
303	20231102	140700	265662670	2415	2415	2415	2415	150
304	20231102	140600	265300420	2415	2415	2415	2415	1
305	20231102	140500	265298005	2410	2410	2410	2410	2712
306	20231102	140400	258762085	2410	2410	2410	2410	0
307	20231102	140300	258762085	2410	2410	2410	2410	10
308	20231102	140200	258737985	2400	2400	2400	2400	0
309	20231102	140100	258737985	2400	2400	2400	2400	0
310	20231102	140000	258737985	2400	2405	2405	2400	22
311	20231102	135900	258685160	2400	2400	2400	2400	0
312	20231102	135800	258685160	2400	2400	2400	2400	0
313	20231102	135700	258685160	2400	2405	2405	2400	264
314	20231102	135600	258050740	2410	2410	2410	2410	0
315	20231102	135500	258050740	2410	2410	2410	2410	10
316	20231102	135400	258026640	2410	2410	2410	2410	0
317	20231102	135300	258026640	2410	2410	2410	2410	0
318	20231102	135200	258026640	2410	2410	2410	2410	1
319	20231102	135100	258024230	2410	2410	2410	2410	0
320	20231102	135000	258024230	2410	2410	2410	2410	0
321	20231102	134900	258024230	2410	2410	2410	2410	0
322	20231102	134800	258024230	2410	2410	2410	2410	0
323	20231102	134700	258024230	2410	2410	2410	2410	1
324	20231102	134600	258021820	2400	2400	2400	2400	500
325	20231102	134500	256821820	2400	2400	2400	2400	22
326	20231102	134400	256769020	2405	2405	2405	2405	344
327	20231102	134300	255941700	2410	2410	2410	2410	200
328	20231102	134200	255459700	2410	2410	2410	2410	0
329	20231102	134100	255459700	2410	2410	2410	2410	0
330	20231102	134000	255459700	2410	2410	2410	2410	0
331	20231102	133900	255459700	2410	2410	2410	2410	0
332	20231102	133800	255459700	2410	2410	2410	2410	0
333	20231102	133700	255459700	2410	2410	2410	2410	0
334	20231102	133600	255459700	2410	2410	2410	2410	0
335	20231102	133500	255459700	2410	2410	2410	2410	180
336	20231102	133400	255025900	2415	2415	2415	2415	0
337	20231102	133300	255025900	2415	2415	2415	2415	0
338	20231102	133200	255025900	2415	2415	2415	2415	1
339	20231102	133100	255023485	2410	2410	2410	2410	900
340	20231102	133000	252854485	2410	2410	2410	2410	22
341	20231102	132900	252801465	2410	2410	2410	2410	9
342	20231102	132800	252779775	2410	2410	2410	2410	10
343	20231102	132700	252755675	2410	2410	2410	2410	145
344	20231102	132600	252406225	2410	2410	2410	2410	0
345	20231102	132500	252406225	2410	2410	2410	2410	0
346	20231102	132400	252406225	2410	2410	2410	2410	0
347	20231102	132300	252406225	2410	2410	2410	2410	58
348	20231102	132200	252266445	2415	2415	2415	2415	0
349	20231102	132100	252266445	2415	2415	2415	2415	1
350	20231102	132000	252264030	2400	2400	2400	2400	0
351	20231102	131900	252264030	2400	2400	2400	2400	0
352	20231102	131800	252264030	2400	2400	2400	2400	0
353	20231102	131700	252264030	2400	2400	2400	2400	0
354	20231102	131600	252264030	2400	2400	2400	2400	870
355	20231102	131500	250176030	2395	2415	2415	2395	5475
356	20231102	131400	237023795	2420	2420	2420	2420	6
357	20231102	131300	237009275	2420	2420	2420	2420	34
358	20231102	131200	236926995	2420	2420	2420	2420	0
359	20231102	131100	236926995	2420	2420	2420	2420	6
360	20231102	131000	236912475	2420	2420	2420	2420	35
361	20231102	130900	236827775	2420	2420	2420	2420	0
362	20231102	130800	236827775	2420	2420	2420	2420	35
363	20231102	130700	236743075	2420	2420	2420	2420	0
364	20231102	130600	236743075	2420	2420	2420	2420	0
365	20231102	130500	236743075	2420	2420	2420	2420	96
366	20231102	130400	236510755	2415	2415	2415	2415	0
367	20231102	130300	236510755	2415	2415	2415	2415	0
368	20231102	130200	236510755	2415	2415	2415	2415	0
369	20231102	130100	236510755	2415	2415	2415	2415	54
370	20231102	130000	236380345	2415	2415	2415	2415	22
371	20231102	125900	236327215	2415	2415	2415	2415	19
372	20231102	125800	236281330	2415	2415	2415	2415	0
373	20231102	125700	236281330	2415	2415	2415	2415	0
374	20231102	125600	236281330	2415	2415	2415	2415	0
375	20231102	125500	236281330	2415	2415	2415	2415	0
376	20231102	125400	236281330	2415	2415	2415	2415	0
377	20231102	125300	236281330	2415	2415	2415	2415	0
378	20231102	125200	236281330	2415	2415	2415	2415	22
379	20231102	125100	236228200	2415	2415	2415	2415	15
380	20231102	125000	236191975	2415	2415	2415	2415	0
381	20231102	124900	236191975	2415	2415	2415	2415	0
382	20231102	124800	236191975	2415	2415	2415	2415	500
383	20231102	124700	234984475	2410	2410	2410	2410	0
384	20231102	124600	234984475	2410	2410	2410	2410	0
385	20231102	124500	234984475	2410	2410	2410	2410	22
386	20231102	124400	234931455	2410	2410	2410	2410	0
387	20231102	124300	234931455	2410	2410	2410	2410	0
388	20231102	124200	234931455	2410	2410	2410	2410	0
389	20231102	124100	234931455	2410	2410	2410	2410	0
390	20231102	124000	234931455	2410	2410	2410	2410	2664
391	20231102	123900	228511215	2410	2410	2410	2410	0
392	20231102	123800	228511215	2410	2410	2410	2410	0
393	20231102	123700	228511215	2410	2410	2410	2410	776
394	20231102	123600	226641055	2420	2420	2420	2420	1
395	20231102	123500	226638635	2410	2415	2415	2410	1345
396	20231102	123400	223396035	2420	2420	2420	2420	0
397	20231102	123300	223396035	2420	2420	2420	2420	0
398	20231102	123200	223396035	2420	2420	2420	2420	0
399	20231102	123100	223396035	2420	2420	2420	2420	4
400	20231102	123000	223386355	2410	2410	2410	2410	23
401	20231102	122900	223330925	2410	2410	2410	2410	0
402	20231102	122800	223330925	2410	2420	2420	2410	3
403	20231102	122700	223323685	2410	2410	2410	2410	0
404	20231102	122600	223323685	2410	2410	2410	2410	0
405	20231102	122500	223323685	2410	2410	2410	2410	741
406	20231102	122400	221537875	2415	2415	2415	2415	558
407	20231102	122300	220190305	2415	2415	2415	2415	196
408	20231102	122200	219716965	2420	2425	2425	2420	106
409	20231102	122100	219460435	2420	2420	2420	2420	0
410	20231102	122000	219460435	2420	2420	2420	2420	0
411	20231102	121900	219460435	2420	2420	2420	2420	15
412	20231102	121800	219424135	2425	2420	2425	2420	26
413	20231102	121700	219361190	2425	2425	2425	2425	2
414	20231102	121600	219356340	2420	2420	2420	2420	26
415	20231102	121500	219293420	2415	2415	2415	2415	73
416	20231102	121400	219117125	2420	2420	2420	2420	0
417	20231102	121300	219117125	2420	2420	2420	2420	0
418	20231102	121200	219117125	2420	2420	2420	2420	0
419	20231102	121100	219117125	2420	2420	2420	2420	7
420	20231102	121000	219100185	2420	2415	2420	2410	151
421	20231102	120900	218736010	2410	2410	2410	2410	0
422	20231102	120800	218736010	2410	2410	2410	2410	431
423	20231102	120700	217697300	2410	2430	2430	2410	551
424	20231102	120600	216368810	2410	2410	2410	2410	0
425	20231102	120500	216368810	2410	2410	2410	2410	0
426	20231102	120400	216368810	2410	2430	2430	2410	4030
427	20231102	120300	206622125	2430	2430	2430	2430	0
428	20231102	120200	206622125	2430	2430	2430	2430	6
429	20231102	120100	206607545	2425	2425	2425	2425	0
430	20231102	120000	206607545	2425	2425	2425	2425	23
431	20231102	115900	206551770	2430	2430	2430	2430	0
432	20231102	115800	206551770	2430	2430	2430	2430	36
433	20231102	115700	206464290	2430	2430	2430	2430	0
434	20231102	115600	206464290	2430	2430	2430	2430	0
435	20231102	115500	206464290	2430	2430	2430	2430	37
436	20231102	115400	206374380	2430	2430	2430	2430	0
437	20231102	115300	206374380	2430	2430	2430	2430	832
438	20231102	115200	204352620	2430	2430	2430	2430	6
439	20231102	115100	204338040	2430	2430	2430	2430	0
440	20231102	115000	204338040	2430	2430	2430	2430	0
441	20231102	114900	204338040	2430	2430	2430	2430	0
442	20231102	114800	204338040	2430	2430	2430	2430	0
443	20231102	114700	204338040	2430	2430	2430	2430	0
444	20231102	114600	204338040	2430	2430	2430	2430	2
445	20231102	114500	204333180	2430	2420	2430	2420	24
446	20231102	114400	204275090	2425	2425	2425	2425	76
447	20231102	114300	204090790	2425	2425	2425	2425	0
448	20231102	114200	204090790	2425	2425	2425	2425	0
449	20231102	114100	204090790	2425	2425	2425	2425	62
450	20231102	114000	203940440	2430	2430	2430	2430	40
451	20231102	113900	203843240	2430	2430	2430	2430	0
452	20231102	113800	203843240	2430	2430	2430	2430	0
453	20231102	113700	203843240	2430	2430	2430	2430	0
454	20231102	113600	203843240	2430	2430	2430	2430	1
455	20231102	113500	203840810	2425	2425	2425	2425	150
456	20231102	113400	203477060	2430	2430	2430	2430	0
457	20231102	113300	203477060	2430	2430	2430	2430	0
458	20231102	113200	203477060	2430	2430	2430	2430	1
459	20231102	113100	203474630	2420	2420	2420	2420	0
460	20231102	113000	203474630	2420	2420	2420	2420	23
461	20231102	112900	203418970	2430	2430	2430	2430	0
462	20231102	112800	203418970	2430	2430	2430	2430	0
463	20231102	112700	203418970	2430	2425	2430	2425	871
464	20231102	112600	201306790	2420	2420	2420	2420	923
465	20231102	112500	199073130	2415	2415	2415	2415	0
466	20231102	112400	199073130	2415	2400	2415	2400	2565
467	20231102	112300	192908790	2400	2405	2405	2400	4000
468	20231102	112200	183301700	2400	2420	2420	2400	10000
469	20231102	112100	159247260	2425	2425	2425	2425	196
470	20231102	112000	158771960	2430	2430	2430	2430	0
471	20231102	111900	158771960	2430	2430	2430	2430	0
472	20231102	111800	158771960	2430	2430	2430	2430	0
473	20231102	111700	158771960	2430	2430	2430	2430	34
474	20231102	111600	158689340	2440	2430	2440	2405	10001
475	20231102	111500	134532090	2430	2430	2430	2430	24
476	20231102	111400	134473770	2430	2435	2435	2430	3034
477	20231102	111300	127099705	2435	2445	2445	2435	612
478	20231102	111200	125609150	2440	2445	2445	2440	63
479	20231102	111100	125455165	2450	2450	2450	2450	0
480	20231102	111000	125455165	2450	2450	2450	2450	6
481	20231102	110900	125440465	2450	2450	2450	2450	37
482	20231102	110800	125349815	2450	2450	2450	2450	0
483	20231102	110700	125349815	2450	2445	2450	2440	464
484	20231102	110600	124217040	2450	2450	2450	2450	0
485	20231102	110500	124217040	2450	2450	2450	2450	0
486	20231102	110400	124217040	2450	2450	2450	2450	6
487	20231102	110300	124202340	2450	2445	2450	2445	129
488	20231102	110200	123886930	2445	2445	2445	2445	0
489	20231102	110100	123886930	2445	2435	2445	2435	102
490	20231102	110000	123638540	2435	2435	2435	2435	23
491	20231102	105900	123582535	2445	2440	2445	2440	51
492	20231102	105800	123458055	2440	2445	2445	2440	1963
493	20231102	105700	118668305	2440	2445	2445	2440	134
494	20231102	105600	118341175	2440	2440	2440	2440	200
495	20231102	105500	117853175	2445	2445	2445	2445	6
496	20231102	105400	117838505	2445	2445	2445	2445	34
497	20231102	105300	117755375	2445	2445	2445	2445	0
498	20231102	105200	117755375	2445	2445	2445	2445	7
499	20231102	105100	117738260	2445	2445	2445	2445	226
500	20231102	105000	117185690	2445	2445	2445	2445	293
501	20231102	104900	116469305	2450	2450	2450	2450	0
502	20231102	104800	116469305	2450	2450	2450	2450	2424
503	20231102	104700	110530505	2460	2450	2460	2450	424
504	20231102	104600	109491145	2460	2460	2460	2460	0
505	20231102	104500	109491145	2460	2455	2460	2450	33
506	20231102	104400	109410190	2460	2460	2460	2460	5
507	20231102	104300	109397890	2460	2460	2460	2460	0
508	20231102	104200	109397890	2460	2450	2460	2450	13
509	20231102	104100	109365920	2460	2460	2460	2460	20
510	20231102	104000	109316720	2460	2460	2460	2460	0
511	20231102	103900	109316720	2460	2460	2460	2460	30
512	20231102	103800	109242920	2460	2460	2460	2460	0
513	20231102	103700	109242920	2460	2460	2460	2460	20
514	20231102	103600	109193720	2460	2460	2460	2460	1
515	20231102	103500	109191260	2460	2460	2460	2460	1
516	20231102	103400	109188800	2460	2460	2460	2460	0
517	20231102	103300	109188800	2460	2460	2460	2460	0
518	20231102	103200	109188800	2460	2460	2460	2460	0
519	20231102	103100	109188800	2460	2460	2460	2460	2
520	20231102	103000	109183880	2450	2450	2450	2450	23
521	20231102	102900	109127530	2450	2450	2450	2450	50
522	20231102	102800	109005030	2460	2460	2460	2460	100
523	20231102	102700	108759030	2450	2450	2450	2450	0
524	20231102	102600	108759030	2450	2450	2450	2450	4
525	20231102	102500	108749230	2450	2460	2460	2450	138
526	20231102	102400	108410590	2460	2460	2460	2460	0
527	20231102	102300	108410590	2460	2455	2460	2455	82
528	20231102	102200	108209275	2450	2450	2450	2450	10
529	20231102	102100	108184775	2455	2455	2455	2455	70
530	20231102	102000	108012925	2445	2445	2445	2445	10
531	20231102	101900	107988475	2450	2450	2450	2450	2492
532	20231102	101800	101883075	2450	2450	2450	2450	250
533	20231102	101700	101270575	2450	2450	2450	2450	0
534	20231102	101600	101270575	2450	2440	2450	2440	610
535	20231102	101500	99779075	2440	2440	2440	2440	23
536	20231102	101400	99722955	2440	2440	2440	2440	0
537	20231102	101300	99722955	2440	2440	2440	2440	20
538	20231102	101200	99674155	2450	2450	2450	2450	0
539	20231102	101100	99674155	2450	2450	2450	2450	0
540	20231102	101000	99674155	2450	2450	2450	2450	1
541	20231102	100900	99671705	2440	2440	2440	2440	0
542	20231102	100800	99671705	2440	2440	2440	2440	71
543	20231102	100700	99498465	2450	2450	2450	2450	0
544	20231102	100600	99498465	2450	2445	2450	2445	538
545	20231102	100500	98180615	2440	2440	2440	2440	0
546	20231102	100400	98180615	2440	2440	2440	2440	1494
547	20231102	100300	94535255	2440	2440	2440	2440	0
548	20231102	100200	94535255	2440	2440	2440	2440	0
549	20231102	100100	94535255	2440	2440	2440	2440	0
550	20231102	100000	94535255	2440	2440	2440	2440	1123
551	20231102	095900	91795135	2440	2440	2440	2440	300
552	20231102	095800	91063135	2445	2445	2445	2445	986
553	20231102	095700	88652365	2440	2440	2440	2440	2234
554	20231102	095600	83201405	2440	2440	2440	2440	200
555	20231102	095500	82713405	2440	2445	2445	2440	3903
556	20231102	095400	73186830	2450	2450	2450	2450	550
557	20231102	095300	71839330	2450	2450	2450	2450	0
558	20231102	095200	71839330	2450	2450	2450	2450	12
559	20231102	095100	71809930	2450	2460	2460	2450	1288
560	20231102	095000	68654320	2460	2460	2460	2460	70
561	20231102	094900	68482120	2460	2450	2460	2450	190
562	20231102	094800	68016320	2450	2450	2450	2450	0
563	20231102	094700	68016320	2450	2450	2450	2450	0
564	20231102	094600	68016320	2450	2455	2460	2450	761
565	20231102	094500	66145020	2455	2445	2455	2445	747
566	20231102	094400	64312485	2450	2450	2450	2450	0
567	20231102	094300	64312485	2450	2450	2450	2450	1
568	20231102	094200	64310035	2455	2455	2455	2455	0
569	20231102	094100	64310035	2455	2455	2455	2455	200
570	20231102	094000	63819035	2455	2450	2455	2450	1078
571	20231102	093900	61175300	2450	2450	2450	2450	49
572	20231102	093800	61055250	2455	2455	2455	2455	790
573	20231102	093700	59115800	2445	2445	2445	2445	1
574	20231102	093600	59113355	2450	2450	2450	2450	1
575	20231102	093500	59110905	2455	2455	2455	2455	1003
576	20231102	093400	56648540	2455	2455	2455	2455	61
577	20231102	093300	56498785	2455	2455	2460	2455	2005
578	20231102	093200	51571885	2455	2440	2455	2440	711
579	20231102	093100	49836940	2440	2440	2440	2440	2
580	20231102	093000	49832060	2440	2435	2440	2430	24
581	20231102	092900	49773725	2440	2440	2440	2440	0
582	20231102	092800	49773725	2440	2435	2440	2435	227
583	20231102	092700	49220945	2440	2440	2440	2440	0
584	20231102	092600	49220945	2440	2440	2440	2440	118
585	20231102	092500	48933025	2440	2440	2440	2440	98
586	20231102	092400	48693905	2440	2440	2440	2440	1
587	20231102	092300	48691465	2435	2435	2435	2435	309
588	20231102	092200	47939050	2445	2445	2445	2445	1
589	20231102	092100	47936605	2435	2435	2435	2435	100
590	20231102	092000	47693105	2430	2450	2450	2430	5040
591	20231102	091900	35425075	2450	2450	2450	2450	0
592	20231102	091800	35425075	2450	2440	2450	2440	543
593	20231102	091700	34095155	2440	2440	2440	2440	0
594	20231102	091600	34095155	2440	2440	2440	2440	1929
595	20231102	091500	29388395	2455	2455	2455	2455	1
596	20231102	091400	29385940	2455	2455	2455	2455	0
597	20231102	091300	29385940	2455	2440	2455	2435	1111
598	20231102	091200	26678260	2450	2450	2450	2450	10
599	20231102	091100	26653760	2455	2450	2455	2450	18
600	20231102	091000	26609620	2455	2440	2455	2440	2789
601	20231102	090900	19776915	2455	2455	2455	2455	300
602	20231102	090800	19040415	2455	2455	2460	2455	589
603	20231102	090700	17594100	2460	2435	2460	2435	3562
604	20231102	090600	8883025	2430	2430	2430	2430	3
605	20231102	090500	8875735	2430	2430	2430	2430	400
606	20231102	090400	7903735	2440	2440	2440	2440	20
607	20231102	090300	7854935	2430	2430	2430	2430	96
608	20231102	090200	7621655	2450	2450	2450	2450	5
609	20231102	090100	7609405	2450	2420	2450	2420	400
610	20231102	090000	6640140	2420	2460	2460	2420	2720