KissMeData/365590/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211500	907623327	1770	1770	1770	1770	3420
3	20231102	211400	907623327	1770	1770	1770	1770	0
4	20231102	211300	907623327	1770	1770	1770	1770	0
5	20231102	211200	907623327	1770	1770	1770	1770	0
6	20231102	211100	907623327	1770	1770	1770	1770	0
7	20231102	211000	907623327	1770	1770	1770	1770	0
8	20231102	210900	907623327	1770	1770	1770	1770	0
9	20231102	210800	907623327	1770	1770	1770	1770	0
10	20231102	210700	907623327	1770	1770	1770	1770	0
11	20231102	210600	907623327	1770	1770	1770	1770	0
12	20231102	210500	907623327	1770	1770	1770	1770	0
13	20231102	210400	907623327	1770	1770	1770	1770	0
14	20231102	210300	907623327	1770	1770	1770	1770	0
15	20231102	210200	907623327	1770	1770	1770	1770	0
16	20231102	210100	907623327	1770	1770	1770	1770	0
17	20231102	210000	907623327	1770	1770	1770	1770	0
18	20231102	205900	907623327	1770	1770	1770	1770	0
19	20231102	205800	907623327	1770	1770	1770	1770	0
20	20231102	205700	907623327	1770	1770	1770	1770	0
21	20231102	205600	907623327	1770	1770	1770	1770	0
22	20231102	205500	907623327	1770	1770	1770	1770	0
23	20231102	205400	907623327	1770	1770	1770	1770	0
24	20231102	205300	907623327	1770	1770	1770	1770	0
25	20231102	205200	907623327	1770	1770	1770	1770	0
26	20231102	205100	907623327	1770	1770	1770	1770	0
27	20231102	205000	907623327	1770	1770	1770	1770	0
28	20231102	204900	907623327	1770	1770	1770	1770	0
29	20231102	204800	907623327	1770	1770	1770	1770	0
30	20231102	204700	907623327	1770	1770	1770	1770	0
31	20231102	204600	907623327	1770	1770	1770	1770	0
32	20231102	204500	907623327	1770	1770	1770	1770	3420
33	20231102	204400	907623327	1770	1770	1770	1770	0
34	20231102	204300	907623327	1770	1770	1770	1770	0
35	20231102	204200	907623327	1770	1770	1770	1770	0
36	20231102	204100	907623327	1770	1770	1770	1770	0
37	20231102	204000	907623327	1770	1770	1770	1770	0
38	20231102	203900	907623327	1770	1770	1770	1770	0
39	20231102	203800	907623327	1770	1770	1770	1770	0
40	20231102	203700	907623327	1770	1770	1770	1770	0
41	20231102	203600	907623327	1770	1770	1770	1770	0
42	20231102	203500	907623327	1770	1770	1770	1770	0
43	20231102	203400	907623327	1770	1770	1770	1770	0
44	20231102	203300	907623327	1770	1770	1770	1770	0
45	20231102	203200	907623327	1770	1770	1770	1770	0
46	20231102	203100	907623327	1770	1770	1770	1770	0
47	20231102	203000	907623327	1770	1770	1770	1770	0
48	20231102	202900	907623327	1770	1770	1770	1770	0
49	20231102	202800	907623327	1770	1770	1770	1770	0
50	20231102	202700	907623327	1770	1770	1770	1770	0
51	20231102	202600	907623327	1770	1770	1770	1770	0
52	20231102	202500	907623327	1770	1770	1770	1770	0
53	20231102	202400	907623327	1770	1770	1770	1770	0
54	20231102	202300	907623327	1770	1770	1770	1770	0
55	20231102	202200	907623327	1770	1770	1770	1770	0
56	20231102	202100	907623327	1770	1770	1770	1770	0
57	20231102	202000	907623327	1770	1770	1770	1770	0
58	20231102	201900	907623327	1770	1770	1770	1770	0
59	20231102	201800	907623327	1770	1770	1770	1770	0
60	20231102	201700	907623327	1770	1770	1770	1770	0
61	20231102	201600	907623327	1770	1770	1770	1770	0
62	20231102	201500	907623327	1770	1770	1770	1770	3420
63	20231102	201400	907623327	1770	1770	1770	1770	0
64	20231102	201300	907623327	1770	1770	1770	1770	0
65	20231102	201200	907623327	1770	1770	1770	1770	0
66	20231102	201100	907623327	1770	1770	1770	1770	0
67	20231102	201000	907623327	1770	1770	1770	1770	0
68	20231102	200900	907623327	1770	1770	1770	1770	0
69	20231102	200800	907623327	1770	1770	1770	1770	0
70	20231102	200700	907623327	1770	1770	1770	1770	0
71	20231102	200600	907623327	1770	1770	1770	1770	0
72	20231102	200500	907623327	1770	1770	1770	1770	0
73	20231102	200400	907623327	1770	1770	1770	1770	0
74	20231102	200300	907623327	1770	1770	1770	1770	0
75	20231102	200200	907623327	1770	1770	1770	1770	0
76	20231102	200100	907623327	1770	1770	1770	1770	0
77	20231102	200000	907623327	1770	1770	1770	1770	0
78	20231102	195900	907623327	1770	1770	1770	1770	0
79	20231102	195800	907623327	1770	1770	1770	1770	0
80	20231102	195700	907623327	1770	1770	1770	1770	0
81	20231102	195600	907623327	1770	1770	1770	1770	0
82	20231102	195500	907623327	1770	1770	1770	1770	0
83	20231102	195400	907623327	1770	1770	1770	1770	0
84	20231102	195300	907623327	1770	1770	1770	1770	0
85	20231102	195200	907623327	1770	1770	1770	1770	0
86	20231102	195100	907623327	1770	1770	1770	1770	0
87	20231102	195000	907623327	1770	1770	1770	1770	0
88	20231102	194900	907623327	1770	1770	1770	1770	0
89	20231102	194800	907623327	1770	1770	1770	1770	0
90	20231102	194700	907623327	1770	1770	1770	1770	0
91	20231102	194600	907623327	1770	1770	1770	1770	0
92	20231102	194500	907623327	1770	1770	1770	1770	3420
93	20231102	194400	907623327	1770	1770	1770	1770	0
94	20231102	194300	907623327	1770	1770	1770	1770	0
95	20231102	194200	907623327	1770	1770	1770	1770	0
96	20231102	194100	907623327	1770	1770	1770	1770	0
97	20231102	194000	907623327	1770	1770	1770	1770	0
98	20231102	193900	907623327	1770	1770	1770	1770	0
99	20231102	193800	907623327	1770	1770	1770	1770	0
100	20231102	193700	907623327	1770	1770	1770	1770	0
101	20231102	193600	907623327	1770	1770	1770	1770	0
102	20231102	193500	907623327	1770	1770	1770	1770	0
103	20231102	193400	907623327	1770	1770	1770	1770	0
104	20231102	193300	907623327	1770	1770	1770	1770	0
105	20231102	193200	907623327	1770	1770	1770	1770	0
106	20231102	193100	907623327	1770	1770	1770	1770	0
107	20231102	193000	907623327	1770	1770	1770	1770	0
108	20231102	192900	907623327	1770	1770	1770	1770	0
109	20231102	192800	907623327	1770	1770	1770	1770	0
110	20231102	192700	907623327	1770	1770	1770	1770	0
111	20231102	192600	907623327	1770	1770	1770	1770	0
112	20231102	192500	907623327	1770	1770	1770	1770	0
113	20231102	192400	907623327	1770	1770	1770	1770	0
114	20231102	192300	907623327	1770	1770	1770	1770	0
115	20231102	192200	907623327	1770	1770	1770	1770	0
116	20231102	192100	907623327	1770	1770	1770	1770	0
117	20231102	192000	907623327	1770	1770	1770	1770	0
118	20231102	191900	907623327	1770	1770	1770	1770	0
119	20231102	191800	907623327	1770	1770	1770	1770	0
120	20231102	191700	907623327	1770	1770	1770	1770	0
121	20231102	191600	907623327	1770	1770	1770	1770	0
122	20231102	191500	907623327	1770	1770	1770	1770	3420
123	20231102	191400	907623327	1770	1770	1770	1770	0
124	20231102	191300	907623327	1770	1770	1770	1770	0
125	20231102	191200	907623327	1770	1770	1770	1770	0
126	20231102	191100	907623327	1770	1770	1770	1770	0
127	20231102	191000	907623327	1770	1770	1770	1770	0
128	20231102	190900	907623327	1770	1770	1770	1770	0
129	20231102	190800	907623327	1770	1770	1770	1770	0
130	20231102	190700	907623327	1770	1770	1770	1770	0
131	20231102	190600	907623327	1770	1770	1770	1770	0
132	20231102	190500	907623327	1770	1770	1770	1770	0
133	20231102	190400	907623327	1770	1770	1770	1770	0
134	20231102	190300	907623327	1770	1770	1770	1770	0
135	20231102	190200	907623327	1770	1770	1770	1770	0
136	20231102	190100	907623327	1770	1770	1770	1770	0
137	20231102	190000	907623327	1770	1770	1770	1770	0
138	20231102	185900	907623327	1770	1770	1770	1770	0
139	20231102	185800	907623327	1770	1770	1770	1770	0
140	20231102	185700	907623327	1770	1770	1770	1770	0
141	20231102	185600	907623327	1770	1770	1770	1770	0
142	20231102	185500	907623327	1770	1770	1770	1770	0
143	20231102	185400	907623327	1770	1770	1770	1770	0
144	20231102	185300	907623327	1770	1770	1770	1770	0
145	20231102	185200	907623327	1770	1770	1770	1770	0
146	20231102	185100	907623327	1770	1770	1770	1770	0
147	20231102	185000	907623327	1770	1770	1770	1770	0
148	20231102	184900	907623327	1770	1770	1770	1770	0
149	20231102	184800	907623327	1770	1770	1770	1770	0
150	20231102	184700	907623327	1770	1770	1770	1770	0
151	20231102	184600	907623327	1770	1770	1770	1770	0
152	20231102	184500	907623327	1770	1770	1770	1770	3420
153	20231102	184400	907623327	1770	1770	1770	1770	0
154	20231102	184300	907623327	1770	1770	1770	1770	0
155	20231102	184200	907623327	1770	1770	1770	1770	0
156	20231102	184100	907623327	1770	1770	1770	1770	0
157	20231102	184000	907623327	1770	1770	1770	1770	0
158	20231102	183900	907623327	1770	1770	1770	1770	0
159	20231102	183800	907623327	1770	1770	1770	1770	0
160	20231102	183700	907623327	1770	1770	1770	1770	0
161	20231102	183600	907623327	1770	1770	1770	1770	0
162	20231102	183500	907623327	1770	1770	1770	1770	0
163	20231102	183400	907623327	1770	1770	1770	1770	0
164	20231102	183300	907623327	1770	1770	1770	1770	0
165	20231102	183200	907623327	1770	1770	1770	1770	0
166	20231102	183100	907623327	1770	1770	1770	1770	0
167	20231102	183000	907623327	1770	1770	1770	1770	0
168	20231102	182900	907623327	1770	1770	1770	1770	0
169	20231102	182800	907623327	1770	1770	1770	1770	0
170	20231102	182700	907623327	1770	1770	1770	1770	0
171	20231102	182600	907623327	1770	1770	1770	1770	0
172	20231102	182500	907623327	1770	1770	1770	1770	0
173	20231102	182400	907623327	1770	1770	1770	1770	0
174	20231102	182300	907623327	1770	1770	1770	1770	0
175	20231102	182200	907623327	1770	1770	1770	1770	0
176	20231102	182100	907623327	1770	1770	1770	1770	0
177	20231102	182000	907623327	1770	1770	1770	1770	0
178	20231102	181900	907623327	1770	1770	1770	1770	0
179	20231102	181800	907623327	1770	1770	1770	1770	0
180	20231102	181700	907623327	1770	1770	1770	1770	0
181	20231102	181600	907623327	1770	1770	1770	1770	0
182	20231102	181500	907623327	1770	1770	1770	1770	3420
183	20231102	181400	907623327	1770	1770	1770	1770	0
184	20231102	181300	907623327	1770	1770	1770	1770	0
185	20231102	181200	907623327	1770	1770	1770	1770	0
186	20231102	181100	907623327	1770	1770	1770	1770	0
187	20231102	181000	907623327	1770	1770	1770	1770	0
188	20231102	180900	907623327	1770	1770	1770	1770	0
189	20231102	180800	907623327	1770	1770	1770	1770	0
190	20231102	180700	907623327	1770	1770	1770	1770	0
191	20231102	180600	907623327	1770	1770	1770	1770	0
192	20231102	180500	907623327	1770	1770	1770	1770	0
193	20231102	180400	907623327	1770	1770	1770	1770	0
194	20231102	180300	907623327	1770	1770	1770	1770	0
195	20231102	180200	907623327	1770	1770	1770	1770	0
196	20231102	180100	907623327	1770	1770	1770	1770	0
197	20231102	180000	907623327	1770	1770	1770	1770	0
198	20231102	175900	907623327	1770	1770	1770	1770	0
199	20231102	175800	907623327	1770	1770	1770	1770	0
200	20231102	175700	907623327	1770	1770	1770	1770	0
201	20231102	175600	907623327	1770	1770	1770	1770	0
202	20231102	175500	907623327	1770	1770	1770	1770	0
203	20231102	175400	907623327	1770	1770	1770	1770	0
204	20231102	175300	907623327	1770	1770	1770	1770	0
205	20231102	175200	907623327	1770	1770	1770	1770	0
206	20231102	175100	907623327	1770	1770	1770	1770	0
207	20231102	175000	907623327	1770	1770	1770	1770	0
208	20231102	174900	907623327	1770	1770	1770	1770	0
209	20231102	174800	907623327	1770	1770	1770	1770	0
210	20231102	174700	907623327	1770	1770	1770	1770	0
211	20231102	174600	907623327	1770	1770	1770	1770	0
212	20231102	174500	907623327	1770	1770	1770	1770	3420
213	20231102	174400	907623327	1770	1770	1770	1770	0
214	20231102	174300	907623327	1770	1770	1770	1770	0
215	20231102	174200	907623327	1770	1770	1770	1770	0
216	20231102	174100	907623327	1770	1770	1770	1770	0
217	20231102	174000	907623327	1770	1770	1770	1770	0
218	20231102	173900	907623327	1770	1770	1770	1770	0
219	20231102	173800	907623327	1770	1770	1770	1770	0
220	20231102	173700	907623327	1770	1770	1770	1770	0
221	20231102	173600	907623327	1770	1770	1770	1770	0
222	20231102	173500	907623327	1770	1770	1770	1770	0
223	20231102	173400	907623327	1770	1770	1770	1770	0
224	20231102	173300	907623327	1770	1770	1770	1770	0
225	20231102	173200	907623327	1770	1770	1770	1770	0
226	20231102	173100	907623327	1770	1770	1770	1770	0
227	20231102	173000	907623327	1770	1770	1770	1770	0
228	20231102	172900	907623327	1770	1770	1770	1770	0
229	20231102	172800	907623327	1770	1770	1770	1770	0
230	20231102	172700	907623327	1770	1770	1770	1770	0
231	20231102	172600	907623327	1770	1770	1770	1770	0
232	20231102	172500	907623327	1770	1770	1770	1770	0
233	20231102	172400	907623327	1770	1770	1770	1770	0
234	20231102	172300	907623327	1770	1770	1770	1770	0
235	20231102	172200	907623327	1770	1770	1770	1770	0
236	20231102	172100	907623327	1770	1770	1770	1770	0
237	20231102	172000	907623327	1770	1770	1770	1770	0
238	20231102	171900	907623327	1770	1770	1770	1770	0
239	20231102	171800	907623327	1770	1770	1770	1770	0
240	20231102	171700	907623327	1770	1770	1770	1770	0
241	20231102	171600	907623327	1770	1770	1770	1770	0
242	20231102	171500	907623327	1770	1770	1770	1770	3420
243	20231102	171400	907623327	1770	1770	1770	1770	0
244	20231102	171300	907623327	1770	1770	1770	1770	0
245	20231102	171200	907623327	1770	1770	1770	1770	0
246	20231102	171100	907623327	1770	1770	1770	1770	0
247	20231102	171000	907623327	1770	1770	1770	1770	0
248	20231102	170900	907623327	1770	1770	1770	1770	0
249	20231102	170800	907623327	1770	1770	1770	1770	0
250	20231102	170700	907623327	1770	1770	1770	1770	0
251	20231102	170600	907623327	1770	1770	1770	1770	0
252	20231102	170500	907623327	1770	1770	1770	1770	0
253	20231102	170400	907623327	1770	1770	1770	1770	0
254	20231102	170300	907623327	1770	1770	1770	1770	0
255	20231102	170200	907623327	1770	1770	1770	1770	0
256	20231102	170100	907623327	1770	1770	1770	1770	0
257	20231102	170000	907623327	1770	1770	1770	1770	0
258	20231102	165900	907623327	1770	1770	1770	1770	0
259	20231102	165800	907623327	1770	1770	1770	1770	0
260	20231102	165700	907623327	1770	1770	1770	1770	0
261	20231102	165600	907623327	1770	1770	1770	1770	0
262	20231102	165500	907623327	1770	1770	1770	1770	0
263	20231102	165400	907623327	1770	1770	1770	1770	0
264	20231102	165300	907623327	1770	1770	1770	1770	0
265	20231102	165200	907623327	1770	1770	1770	1770	0
266	20231102	165100	907623327	1770	1770	1770	1770	0
267	20231102	165000	907623327	1770	1770	1770	1770	0
268	20231102	164900	907623327	1770	1770	1770	1770	0
269	20231102	164800	907623327	1770	1770	1770	1770	0
270	20231102	164700	907623327	1770	1770	1770	1770	0
271	20231102	164600	907623327	1770	1770	1770	1770	0
272	20231102	164500	907623327	1770	1770	1770	1770	3420
273	20231102	164400	907623327	1770	1770	1770	1770	0
274	20231102	164300	907623327	1770	1770	1770	1770	0
275	20231102	164200	907623327	1770	1770	1770	1770	0
276	20231102	164100	907623327	1770	1770	1770	1770	0
277	20231102	164000	907623327	1770	1770	1770	1770	0
278	20231102	163900	907623327	1770	1770	1770	1770	0
279	20231102	163800	907623327	1770	1770	1770	1770	0
280	20231102	163700	907623327	1770	1770	1770	1770	0
281	20231102	163600	907623327	1770	1770	1770	1770	0
282	20231102	163500	907623327	1770	1770	1770	1770	0
283	20231102	163400	907623327	1770	1770	1770	1770	0
284	20231102	163300	907623327	1770	1770	1770	1770	0
285	20231102	163200	907623327	1770	1770	1770	1770	0
286	20231102	163100	907623327	1770	1770	1770	1770	0
287	20231102	163000	907623327	1770	1770	1770	1770	0
288	20231102	162900	907623327	1770	1770	1770	1770	0
289	20231102	162800	907623327	1770	1770	1770	1770	0
290	20231102	162700	907623327	1770	1770	1770	1770	0
291	20231102	162600	907623327	1770	1770	1770	1770	0
292	20231102	162500	907623327	1770	1770	1770	1770	0
293	20231102	162400	907623327	1770	1770	1770	1770	0
294	20231102	162300	907623327	1770	1770	1770	1770	0
295	20231102	162200	907623327	1770	1770	1770	1770	0
296	20231102	162100	907623327	1770	1770	1770	1770	0
297	20231102	162000	907623327	1770	1770	1770	1770	0
298	20231102	161900	907623327	1770	1770	1770	1770	0
299	20231102	161800	907623327	1770	1770	1770	1770	0
300	20231102	161700	907623327	1770	1770	1770	1770	0
301	20231102	161600	907623327	1770	1770	1770	1770	0
302	20231102	161500	907623327	1770	1770	1770	1770	3420
303	20231102	161400	907623327	1770	1770	1770	1770	0
304	20231102	161300	907623327	1770	1770	1770	1770	0
305	20231102	161200	907623327	1770	1770	1770	1770	0
306	20231102	161100	907623327	1770	1770	1770	1770	0
307	20231102	161000	907623327	1770	1770	1770	1770	0
308	20231102	160900	907623327	1770	1770	1770	1770	0
309	20231102	160800	907623327	1770	1770	1770	1770	0
310	20231102	160700	907623327	1770	1770	1770	1770	0
311	20231102	160600	907623327	1770	1770	1770	1770	0
312	20231102	160500	907623327	1770	1770	1770	1770	0
313	20231102	160400	907623327	1770	1770	1770	1770	0
314	20231102	160300	907623327	1770	1770	1770	1770	0
315	20231102	160200	907623327	1770	1770	1770	1770	0
316	20231102	160100	907623327	1770	1770	1770	1770	0
317	20231102	160000	907623327	1770	1770	1770	1770	0
318	20231102	155900	907623327	1770	1770	1770	1770	0
319	20231102	155800	907623327	1770	1770	1770	1770	0
320	20231102	155700	907623327	1770	1770	1770	1770	0
321	20231102	155600	907623327	1770	1770	1770	1770	0
322	20231102	155500	907623327	1770	1770	1770	1770	0
323	20231102	155400	907623327	1770	1770	1770	1770	0
324	20231102	155300	907623327	1770	1770	1770	1770	0
325	20231102	155200	907623327	1770	1770	1770	1770	0
326	20231102	155100	907623327	1770	1770	1770	1770	0
327	20231102	155000	907623327	1770	1770	1770	1770	0
328	20231102	154900	907623327	1770	1770	1770	1770	0
329	20231102	154800	907623327	1770	1770	1770	1770	0
330	20231102	154700	907623327	1770	1770	1770	1770	0
331	20231102	154600	907623327	1770	1770	1770	1770	0
332	20231102	154500	907623327	1770	1770	1770	1770	3420
333	20231102	154400	907623327	1770	1770	1770	1770	0
334	20231102	154300	907623327	1770	1770	1770	1770	0
335	20231102	154200	907623327	1770	1770	1770	1770	0
336	20231102	154100	907623327	1770	1770	1770	1770	0
337	20231102	154000	907623327	1770	1770	1770	1770	0
338	20231102	153900	907623327	1770	1770	1770	1770	0
339	20231102	153800	907623327	1770	1770	1770	1770	0
340	20231102	153700	907623327	1770	1770	1770	1770	0
341	20231102	153600	907623327	1770	1770	1770	1770	0
342	20231102	153500	907623327	1770	1770	1770	1770	0
343	20231102	153400	907623327	1770	1770	1770	1770	0
344	20231102	153300	907623327	1770	1770	1770	1770	0
345	20231102	153200	907623327	1770	1770	1770	1770	0
346	20231102	153100	907623327	1770	1770	1770	1770	0
347	20231102	153000	907623327	1770	1770	1770	1770	3420
348	20231102	152900	901569927	1771	1771	1771	1771	0
349	20231102	152800	901569927	1771	1771	1771	1771	0
350	20231102	152700	901569927	1771	1771	1771	1771	0
351	20231102	152600	901569927	1771	1771	1771	1771	0
352	20231102	152500	901569927	1771	1771	1771	1771	0
353	20231102	152400	901569927	1771	1771	1771	1771	0
354	20231102	152300	901569927	1771	1771	1771	1771	0
355	20231102	152200	901569927	1771	1771	1771	1771	0
356	20231102	152100	901569927	1771	1771	1771	1771	0
357	20231102	152000	901569927	1771	1771	1771	1771	0
358	20231102	151900	901569927	1771	1769	1771	1769	1752
359	20231102	151800	898468852	1769	1769	1769	1769	10
360	20231102	151700	898451162	1769	1769	1769	1765	2491
361	20231102	151600	894052607	1769	1766	1769	1764	4235
362	20231102	151500	886577354	1767	1767	1767	1767	1204
363	20231102	151400	884449886	1770	1770	1770	1770	0
364	20231102	151300	884449886	1770	1770	1770	1770	1
365	20231102	151200	884448116	1769	1769	1769	1769	239
366	20231102	151100	884025325	1770	1769	1770	1769	1183
367	20231102	151000	881932596	1769	1769	1769	1769	0
368	20231102	150900	881932596	1769	1766	1769	1765	747
369	20231102	150800	880613604	1765	1765	1765	1765	50
370	20231102	150700	880525354	1769	1769	1769	1769	2
371	20231102	150600	880521816	1765	1765	1765	1765	100
372	20231102	150500	880345316	1769	1769	1769	1769	100
373	20231102	150400	880168416	1769	1769	1769	1769	316
374	20231102	150300	879609412	1770	1770	1770	1770	0
375	20231102	150200	879609412	1770	1770	1770	1770	0
376	20231102	150100	879609412	1770	1764	1770	1762	6920
377	20231102	150000	867373744	1763	1767	1770	1762	1022
378	20231102	145900	865571904	1767	1766	1767	1763	297
379	20231102	145800	865047787	1767	1767	1767	1767	0
380	20231102	145700	865047787	1767	1767	1767	1767	7
381	20231102	145600	865035418	1767	1767	1767	1767	94
382	20231102	145500	864869320	1767	1767	1767	1767	0
383	20231102	145400	864869320	1767	1767	1767	1767	0
384	20231102	145300	864869320	1767	1768	1770	1767	1988
385	20231102	145200	861356441	1768	1767	1768	1767	170
386	20231102	145100	861055972	1767	1767	1767	1767	53
387	20231102	145000	860962321	1767	1767	1767	1767	6
388	20231102	144900	860951719	1768	1768	1768	1768	109
389	20231102	144800	860759007	1768	1768	1768	1768	95
390	20231102	144700	860591047	1770	1770	1770	1770	0
391	20231102	144600	860591047	1770	1770	1770	1770	1001
392	20231102	144500	858819277	1768	1771	1771	1768	289
393	20231102	144400	858307825	1771	1768	1771	1768	95
394	20231102	144300	858139862	1771	1771	1771	1771	1
395	20231102	144200	858138091	1767	1771	1771	1767	104
396	20231102	144100	857954283	1772	1772	1772	1772	0
397	20231102	144000	857954283	1772	1772	1772	1772	7
398	20231102	143900	857941879	1772	1772	1772	1772	0
399	20231102	143800	857941879	1772	1772	1772	1772	0
400	20231102	143700	857941879	1772	1772	1773	1770	72
401	20231102	143600	857814413	1773	1773	1773	1773	0
402	20231102	143500	857814413	1773	1769	1773	1769	2000
403	20231102	143400	854272010	1769	1769	1769	1769	200
404	20231102	143300	853918210	1769	1769	1769	1769	0
405	20231102	143200	853918210	1769	1769	1769	1769	12
406	20231102	143100	853896982	1763	1763	1763	1763	94
407	20231102	143000	853731260	1763	1763	1763	1763	0
408	20231102	142900	853731260	1763	1763	1763	1763	95
409	20231102	142800	853563775	1762	1763	1768	1762	5492
410	20231102	142700	843881789	1768	1767	1768	1767	133
411	20231102	142600	843646776	1765	1765	1765	1765	734
412	20231102	142500	842351266	1766	1766	1766	1766	555
413	20231102	142400	841371136	1767	1767	1767	1767	0
414	20231102	142300	841371136	1767	1767	1767	1767	40
415	20231102	142200	841300456	1766	1767	1767	1766	50
416	20231102	142100	841212139	1770	1770	1770	1770	0
417	20231102	142000	841212139	1770	1770	1770	1770	0
418	20231102	141900	841212139	1770	1765	1770	1765	190
419	20231102	141800	840876784	1762	1762	1762	1762	0
420	20231102	141700	840876784	1762	1762	1762	1762	94
421	20231102	141600	840711156	1770	1770	1770	1770	0
422	20231102	141500	840711156	1770	1762	1770	1762	141
423	20231102	141400	840462698	1762	1762	1762	1762	300
424	20231102	141300	839934098	1770	1770	1770	1770	0
425	20231102	141200	839934098	1770	1770	1770	1760	1710
426	20231102	141100	836923282	1771	1772	1772	1771	350
427	20231102	141000	836303428	1771	1768	1771	1768	28606
428	20231102	140900	785653043	1768	1754	1768	1754	852
429	20231102	140800	784156297	1757	1757	1757	1757	0
430	20231102	140700	784156297	1757	1757	1757	1757	100
431	20231102	140600	783980597	1757	1753	1757	1753	6455
432	20231102	140500	772640982	1752	1752	1752	1752	0
433	20231102	140400	772640982	1752	1753	1753	1752	5475
434	20231102	140300	763043401	1753	1752	1757	1752	556
435	20231102	140200	762068710	1750	1752	1752	1750	519
436	20231102	140100	761160360	1752	1752	1752	1752	4573
437	20231102	140000	753148464	1753	1753	1753	1753	100
438	20231102	135900	752973164	1757	1757	1757	1757	0
439	20231102	135800	752973164	1757	1761	1769	1757	12356
440	20231102	135700	731246171	1760	1760	1760	1760	2
441	20231102	135600	731242651	1761	1759	1761	1758	8
442	20231102	135500	731228576	1757	1755	1757	1755	396
443	20231102	135400	730533020	1757	1757	1757	1757	0
444	20231102	135300	730533020	1757	1757	1757	1757	0
445	20231102	135200	730533020	1757	1757	1757	1757	20
446	20231102	135100	730497880	1752	1757	1757	1752	115
447	20231102	135000	730296300	1757	1757	1757	1757	0
448	20231102	134900	730296300	1757	1760	1760	1757	18
449	20231102	134800	730264665	1761	1752	1761	1752	114
450	20231102	134700	730064757	1752	1753	1753	1752	321
451	20231102	134600	729502364	1760	1761	1761	1760	25
452	20231102	134500	729458359	1759	1759	1759	1759	500
453	20231102	134400	728578859	1761	1757	1761	1752	3300
454	20231102	134300	722788866	1761	1761	1761	1761	0
455	20231102	134200	722788866	1761	1756	1761	1756	668
456	20231102	134100	721613219	1755	1755	1755	1755	144
457	20231102	134000	721360499	1754	1754	1755	1754	238
458	20231102	133900	720943042	1754	1756	1756	1754	420
459	20231102	133800	720206017	1756	1756	1756	1756	0
460	20231102	133700	720206017	1756	1756	1756	1756	413
461	20231102	133600	719480789	1756	1756	1756	1756	0
462	20231102	133500	719480789	1756	1756	1756	1756	188
463	20231102	133400	719150661	1755	1755	1755	1755	0
464	20231102	133300	719150661	1755	1755	1755	1755	94
465	20231102	133200	718985691	1760	1760	1760	1760	0
466	20231102	133100	718985691	1760	1760	1760	1760	0
467	20231102	133000	718985691	1760	1760	1760	1760	5
468	20231102	132900	718976891	1760	1760	1760	1760	0
469	20231102	132800	718976891	1760	1760	1760	1760	0
470	20231102	132700	718976891	1760	1760	1760	1760	2
471	20231102	132600	718973371	1755	1755	1755	1755	194
472	20231102	132500	718632901	1755	1755	1755	1755	3000
473	20231102	132400	713367901	1755	1755	1755	1755	94
474	20231102	132300	713202931	1755	1756	1756	1755	110
475	20231102	132200	713009807	1756	1757	1757	1756	1208
476	20231102	132100	710888333	1758	1758	1758	1758	57
477	20231102	132000	710788127	1760	1760	1760	1760	11
478	20231102	131900	710768767	1758	1758	1758	1758	95
479	20231102	131800	710601757	1758	1758	1758	1758	10
480	20231102	131700	710584177	1758	1758	1758	1758	95
481	20231102	131600	710417167	1760	1760	1760	1760	10
482	20231102	131500	710399567	1760	1760	1760	1760	11
483	20231102	131400	710380207	1760	1760	1760	1760	0
484	20231102	131300	710380207	1760	1760	1760	1760	94
485	20231102	131200	710214767	1760	1760	1760	1760	70
486	20231102	131100	710091567	1761	1761	1761	1761	2472
487	20231102	131000	705738375	1761	1761	1761	1761	2000
488	20231102	130900	702216375	1761	1761	1761	1761	20
489	20231102	130800	702181155	1760	1761	1761	1760	7038
490	20231102	130700	689794251	1761	1761	1761	1761	0
491	20231102	130600	689794251	1761	1761	1761	1761	333
492	20231102	130500	689207838	1760	1761	1761	1760	1291
493	20231102	130400	686935387	1761	1763	1763	1761	8574
494	20231102	130300	671834211	1763	1763	1763	1763	94
495	20231102	130200	671668489	1763	1763	1763	1763	0
496	20231102	130100	671668489	1763	1763	1763	1763	288
497	20231102	130000	671160745	1763	1763	1763	1763	1007
498	20231102	125900	669385404	1763	1763	1763	1763	95
499	20231102	125800	669217919	1763	1763	1763	1763	0
500	20231102	125700	669217919	1763	1763	1763	1763	94
501	20231102	125600	669052197	1763	1763	1763	1763	0
502	20231102	125500	669052197	1763	1769	1769	1763	95
503	20231102	125400	668884706	1763	1763	1763	1763	188
504	20231102	125300	668553262	1763	1763	1763	1763	0
505	20231102	125200	668553262	1763	1763	1763	1763	190
506	20231102	125100	668218292	1763	1763	1763	1763	500
507	20231102	125000	667336792	1770	1770	1770	1770	0
508	20231102	124900	667336792	1770	1770	1770	1770	0
509	20231102	124800	667336792	1770	1769	1770	1763	112
510	20231102	124700	667139211	1770	1770	1770	1770	21
511	20231102	124600	667102041	1763	1770	1770	1763	109
512	20231102	124500	666909769	1770	1761	1770	1761	105
513	20231102	124400	666724765	1761	1761	1761	1761	0
514	20231102	124300	666724765	1761	1762	1770	1761	206
515	20231102	124200	666361984	1770	1770	1770	1770	1
516	20231102	124100	666360214	1762	1770	1770	1762	109
517	20231102	124000	666168036	1770	1770	1770	1770	82
518	20231102	123900	666022896	1770	1762	1770	1761	97
519	20231102	123800	665852049	1761	1770	1770	1761	439
520	20231102	123700	665078619	1760	1760	1760	1760	95
521	20231102	123600	664911419	1770	1760	1770	1760	95
522	20231102	123500	664744209	1770	1770	1770	1770	0
523	20231102	123400	664744209	1770	1760	1770	1760	1540
524	20231102	123300	662030799	1760	1760	1760	1760	0
525	20231102	123200	662030799	1760	1766	1770	1760	16035
526	20231102	123100	633721947	1766	1767	1767	1766	1323
527	20231102	123000	631385433	1767	1770	1770	1767	1567
528	20231102	122900	628616446	1768	1768	1768	1768	0
529	20231102	122800	628616446	1768	1768	1768	1768	94
530	20231102	122700	628450254	1770	1770	1770	1768	1229
531	20231102	122600	626275924	1770	1770	1770	1770	0
532	20231102	122500	626275924	1770	1770	1770	1770	0
533	20231102	122400	626275924	1770	1770	1770	1770	1
534	20231102	122300	626274154	1770	1770	1770	1770	1183
535	20231102	122200	624180244	1770	1767	1770	1767	2
536	20231102	122100	624176707	1767	1767	1770	1767	134
537	20231102	122000	623939923	1767	1767	1767	1767	546
538	20231102	121900	622975141	1768	1768	1768	1768	283
539	20231102	121800	622474797	1768	1768	1768	1768	0
540	20231102	121700	622474797	1768	1769	1769	1768	5055
541	20231102	121600	613537532	1770	1770	1770	1770	247
542	20231102	121500	613100342	1771	1771	1771	1771	0
543	20231102	121400	613100342	1771	1770	1771	1770	59
544	20231102	121300	612995904	1771	1770	1771	1770	135
545	20231102	121200	612756949	1770	1770	1770	1770	0
546	20231102	121100	612756949	1770	1770	1770	1770	0
547	20231102	121000	612756949	1770	1771	1771	1770	62
548	20231102	120900	612647207	1770	1770	1771	1770	225
549	20231102	120800	612248828	1771	1770	1771	1770	51
550	20231102	120700	612158557	1770	1770	1770	1770	94
551	20231102	120600	611992177	1771	1771	1771	1771	150
552	20231102	120500	611726527	1773	1773	1773	1773	0
553	20231102	120400	611726527	1773	1773	1773	1773	0
554	20231102	120300	611726527	1773	1773	1773	1773	10
555	20231102	120200	611708797	1774	1774	1774	1774	0
556	20231102	120100	611708797	1774	1774	1774	1774	0
557	20231102	120000	611708797	1774	1773	1774	1769	116
558	20231102	115900	611503475	1774	1774	1774	1774	0
559	20231102	115800	611503475	1774	1774	1774	1774	0
560	20231102	115700	611503475	1774	1774	1774	1771	53
561	20231102	115600	611409603	1774	1771	1774	1771	4154
562	20231102	115500	604048551	1771	1771	1771	1771	1427
563	20231102	115400	601521334	1771	1771	1771	1771	0
564	20231102	115300	601521334	1771	1771	1771	1771	0
565	20231102	115200	601521334	1771	1769	1771	1769	908
566	20231102	115100	599914274	1769	1769	1769	1769	200
567	20231102	115000	599560474	1769	1769	1769	1769	100
568	20231102	114900	599383574	1770	1770	1770	1769	97
569	20231102	114800	599211914	1770	1768	1770	1768	1523
570	20231102	114700	596517144	1770	1772	1772	1770	100
571	20231102	114600	596340010	1773	1772	1773	1772	56
572	20231102	114500	596240766	1772	1772	1772	1772	11
573	20231102	114400	596221274	1772	1772	1772	1772	0
574	20231102	114300	596221274	1772	1772	1772	1772	0
575	20231102	114200	596221274	1772	1772	1772	1772	0
576	20231102	114100	596221274	1772	1772	1772	1772	52
577	20231102	114000	596129130	1772	1771	1772	1770	28
578	20231102	113900	596079522	1772	1772	1772	1772	2
579	20231102	113800	596075978	1772	1772	1772	1772	675
580	20231102	113700	594879878	1772	1772	1772	1767	105
581	20231102	113600	594694310	1771	1771	1771	1771	0
582	20231102	113500	594694310	1771	1771	1771	1771	0
583	20231102	113400	594694310	1771	1773	1773	1771	158
584	20231102	113300	594414488	1772	1772	1772	1772	88
585	20231102	113200	594258552	1773	1773	1773	1773	0
586	20231102	113100	594258552	1773	1773	1773	1773	0
587	20231102	113000	594258552	1773	1773	1773	1773	10
588	20231102	112900	594240822	1773	1773	1773	1773	1
589	20231102	112800	594239049	1773	1766	1773	1766	4500
590	20231102	112700	586267769	1767	1767	1767	1767	1
591	20231102	112600	586266002	1769	1769	1769	1769	0
592	20231102	112500	586266002	1769	1769	1769	1769	0
593	20231102	112400	586266002	1769	1769	1769	1769	0
594	20231102	112300	586266002	1769	1769	1769	1769	278
595	20231102	112200	585774220	1769	1774	1774	1769	46
596	20231102	112100	585692664	1775	1775	1775	1775	183
597	20231102	112000	585367839	1775	1770	1775	1770	2221
598	20231102	111900	581436324	1770	1768	1770	1768	2044
599	20231102	111800	577821072	1769	1768	1769	1768	2331
600	20231102	111700	573697576	1769	1769	1769	1769	2000
601	20231102	111600	570159576	1768	1759	1768	1759	25737
602	20231102	111500	524732740	1757	1756	1757	1755	2928
603	20231102	111400	519592698	1755	1756	1756	1755	8
604	20231102	111300	519578657	1755	1755	1755	1755	10
605	20231102	111200	519561107	1756	1756	1756	1756	0
606	20231102	111100	519561107	1756	1756	1756	1756	1700
607	20231102	111000	516575907	1755	1758	1758	1755	4000
608	20231102	110900	509546997	1759	1760	1760	1759	2566
609	20231102	110800	505032938	1760	1760	1760	1760	0
610	20231102	110700	505032938	1760	1760	1760	1760	0
611	20231102	110600	505032938	1760	1760	1760	1760	469
612	20231102	110500	504207498	1760	1760	1760	1760	140
613	20231102	110400	503961098	1759	1760	1760	1759	9130
614	20231102	110300	487896217	1764	1764	1764	1764	0
615	20231102	110200	487896217	1764	1763	1764	1763	100
616	20231102	110100	487719873	1760	1760	1760	1760	0
617	20231102	110000	487719873	1760	1760	1760	1760	20
618	20231102	105900	487684673	1764	1764	1764	1764	0
619	20231102	105800	487684673	1764	1764	1764	1764	0
620	20231102	105700	487684673	1764	1764	1764	1764	10
621	20231102	105600	487667033	1764	1764	1764	1764	10
622	20231102	105500	487649393	1764	1764	1764	1764	63
623	20231102	105400	487538261	1764	1764	1764	1764	0
624	20231102	105300	487538261	1764	1764	1764	1764	4
625	20231102	105200	487531205	1760	1760	1760	1760	100
626	20231102	105100	487355205	1760	1760	1760	1760	0
627	20231102	105000	487355205	1760	1760	1760	1760	3000
628	20231102	104900	482075205	1760	1760	1760	1760	3001
629	20231102	104800	476793445	1760	1760	1760	1760	0
630	20231102	104700	476793445	1760	1760	1760	1760	6
631	20231102	104600	476782885	1758	1760	1760	1758	5516
632	20231102	104500	467076755	1765	1765	1765	1765	164
633	20231102	104400	466787295	1765	1760	1765	1760	19
634	20231102	104300	466753795	1765	1765	1765	1765	319
635	20231102	104200	466190760	1765	1765	1765	1765	25
636	20231102	104100	466146635	1765	1765	1765	1765	0
637	20231102	104000	466146635	1765	1765	1765	1760	107
638	20231102	103900	465957805	1766	1766	1766	1766	0
639	20231102	103800	465957805	1766	1766	1766	1766	0
640	20231102	103700	465957805	1766	1766	1766	1766	0
641	20231102	103600	465957805	1766	1766	1766	1766	11
642	20231102	103500	465938379	1766	1766	1766	1766	100
643	20231102	103400	465761779	1766	1766	1766	1766	50
644	20231102	103300	465673479	1766	1766	1766	1766	0
645	20231102	103200	465673479	1766	1766	1766	1766	60
646	20231102	103100	465567519	1766	1765	1766	1760	1067
647	20231102	103000	463689262	1765	1765	1765	1765	35
648	20231102	102900	463627487	1760	1760	1760	1760	0
649	20231102	102800	463627487	1760	1761	1761	1760	71
650	20231102	102700	463502522	1760	1760	1760	1760	0
651	20231102	102600	463502522	1760	1760	1760	1760	0
652	20231102	102500	463502522	1760	1766	1766	1760	19
653	20231102	102400	463469004	1766	1766	1766	1766	2
654	20231102	102300	463465472	1760	1766	1766	1760	5077
655	20231102	102200	454527752	1767	1767	1767	1767	12
656	20231102	102100	454506548	1767	1767	1767	1766	24
657	20231102	102000	454464152	1766	1766	1766	1766	20
658	20231102	101900	454428832	1767	1767	1767	1767	1
659	20231102	101800	454427065	1767	1767	1767	1767	0
660	20231102	101700	454427065	1767	1767	1767	1760	2248
661	20231102	101600	450466050	1760	1760	1760	1760	100
662	20231102	101500	450290050	1768	1760	1768	1760	4162
663	20231102	101400	442954478	1762	1763	1763	1762	1111
664	20231102	101300	440996846	1763	1763	1763	1763	913
665	20231102	101200	439387227	1768	1763	1768	1763	16
666	20231102	101100	439359009	1769	1769	1769	1769	1
667	20231102	101000	439357240	1769	1769	1769	1769	0
668	20231102	100900	439357240	1769	1769	1769	1769	55
669	20231102	100800	439259945	1769	1762	1769	1762	5
670	20231102	100700	439251109	1769	1769	1769	1769	977
671	20231102	100600	437522796	1769	1766	1769	1762	3098
672	20231102	100500	432061220	1768	1768	1768	1768	123
673	20231102	100400	431843756	1768	1768	1768	1768	1000
674	20231102	100300	430075756	1768	1768	1768	1768	10
675	20231102	100200	430058076	1769	1769	1769	1769	201
676	20231102	100100	429702507	1769	1769	1769	1769	50
677	20231102	100000	429614057	1769	1777	1777	1769	2050
678	20231102	095900	425986946	1777	1776	1777	1776	206
679	20231102	095800	425620986	1776	1776	1776	1776	3
680	20231102	095700	425615658	1770	1778	1778	1770	600
681	20231102	095600	424550586	1777	1778	1778	1777	157
682	20231102	095500	424271445	1767	1770	1778	1767	4097
683	20231102	095400	417005814	1775	1775	1775	1770	383
684	20231102	095300	416327239	1775	1777	1778	1775	1464
685	20231102	095200	413725789	1777	1776	1778	1775	2866
686	20231102	095100	408633882	1777	1776	1778	1774	1386
687	20231102	095000	406173299	1777	1775	1777	1775	1023
688	20231102	094900	404357099	1775	1767	1775	1767	12468
689	20231102	094800	382294306	1767	1761	1767	1761	28654
690	20231102	094700	331767141	1761	1761	1761	1761	1110
691	20231102	094600	329812431	1762	1762	1762	1762	32
692	20231102	094500	329756047	1756	1760	1760	1756	217
693	20231102	094400	329374979	1763	1760	1763	1760	9333
694	20231102	094300	312933080	1761	1762	1762	1761	964
695	20231102	094200	311235475	1761	1761	1762	1761	6711
696	20231102	094100	299411204	1761	1758	1761	1758	5334
697	20231102	094000	290028063	1758	1758	1759	1758	62
698	20231102	093900	289919063	1758	1758	1759	1756	1268
699	20231102	093800	287689934	1756	1756	1758	1756	147
700	20231102	093700	287431798	1758	1758	1758	1758	2
701	20231102	093600	287428282	1756	1756	1758	1756	1011
702	20231102	093500	285651364	1757	1746	1757	1746	1837
703	20231102	093400	282426341	1745	1750	1750	1745	306
704	20231102	093300	281892306	1749	1744	1750	1744	10915
705	20231102	093200	262796810	1744	1746	1746	1744	1445
706	20231102	093100	260274330	1744	1746	1746	1744	488
707	20231102	093000	259422858	1745	1746	1746	1745	253
708	20231102	092900	258981321	1744	1744	1744	1744	0
709	20231102	092800	258981321	1744	1745	1745	1744	1178
710	20231102	092700	256926547	1744	1758	1759	1744	15586
711	20231102	092600	229642823	1759	1759	1759	1753	1374
712	20231102	092500	227232300	1754	1757	1757	1754	4130
713	20231102	092400	219976547	1760	1760	1760	1760	13
714	20231102	092300	219953667	1757	1757	1757	1754	2613
715	20231102	092200	215364186	1754	1754	1754	1754	268
716	20231102	092100	214894114	1757	1757	1757	1757	3861
717	20231102	092000	208110337	1754	1757	1757	1754	6223
718	20231102	091900	197190515	1763	1760	1764	1760	7044
719	20231102	091800	184791801	1764	1759	1764	1759	5567
720	20231102	091700	174989535	1759	1758	1759	1758	2225
721	20231102	091600	171076090	1758	1764	1765	1758	7792
722	20231102	091500	157362256	1759	1765	1765	1759	760
723	20231102	091400	156021822	1765	1765	1767	1759	4599
724	20231102	091300	147905711	1765	1755	1765	1755	14049
725	20231102	091200	123188239	1755	1752	1755	1752	3639
726	20231102	091100	116806395	1752	1741	1752	1741	10220
727	20231102	091000	98949982	1748	1741	1748	1740	562
728	20231102	090900	97968036	1749	1745	1749	1745	2902
729	20231102	090800	92899819	1745	1745	1745	1740	3306
730	20231102	090700	87145849	1746	1746	1750	1746	4629
731	20231102	090600	79057589	1749	1748	1749	1747	2471
732	20231102	090500	74738098	1749	1740	1749	1735	4005
733	20231102	090400	67757056	1740	1748	1749	1740	823
734	20231102	090300	66322257	1749	1750	1760	1749	4839
735	20231102	090200	57854115	1745	1720	1745	1720	15960
736	20231102	090100	30256446	1720	1720	1725	1720	2749
737	20231102	090000	25523426	1720	1719	1725	1718	14846