KissMeData/263050/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205000	260646380	2440	2440	2440	2440	917
3	20231102	204900	260646380	2440	2440	2440	2440	0
4	20231102	204800	260646380	2440	2440	2440	2440	0
5	20231102	204700	260646380	2440	2440	2440	2440	0
6	20231102	204600	260646380	2440	2440	2440	2440	0
7	20231102	204500	260646380	2440	2440	2440	2440	0
8	20231102	204400	260646380	2440	2440	2440	2440	0
9	20231102	204300	260646380	2440	2440	2440	2440	0
10	20231102	204200	260646380	2440	2440	2440	2440	0
11	20231102	204100	260646380	2440	2440	2440	2440	0
12	20231102	204000	260646380	2440	2440	2440	2440	0
13	20231102	203900	260646380	2440	2440	2440	2440	0
14	20231102	203800	260646380	2440	2440	2440	2440	0
15	20231102	203700	260646380	2440	2440	2440	2440	0
16	20231102	203600	260646380	2440	2440	2440	2440	0
17	20231102	203500	260646380	2440	2440	2440	2440	0
18	20231102	203400	260646380	2440	2440	2440	2440	0
19	20231102	203300	260646380	2440	2440	2440	2440	0
20	20231102	203200	260646380	2440	2440	2440	2440	0
21	20231102	203100	260646380	2440	2440	2440	2440	0
22	20231102	203000	260646380	2440	2440	2440	2440	0
23	20231102	202900	260646380	2440	2440	2440	2440	0
24	20231102	202800	260646380	2440	2440	2440	2440	0
25	20231102	202700	260646380	2440	2440	2440	2440	0
26	20231102	202600	260646380	2440	2440	2440	2440	0
27	20231102	202500	260646380	2440	2440	2440	2440	0
28	20231102	202400	260646380	2440	2440	2440	2440	0
29	20231102	202300	260646380	2440	2440	2440	2440	0
30	20231102	202200	260646380	2440	2440	2440	2440	0
31	20231102	202100	260646380	2440	2440	2440	2440	0
32	20231102	202000	260646380	2440	2440	2440	2440	917
33	20231102	201900	260646380	2440	2440	2440	2440	0
34	20231102	201800	260646380	2440	2440	2440	2440	0
35	20231102	201700	260646380	2440	2440	2440	2440	0
36	20231102	201600	260646380	2440	2440	2440	2440	0
37	20231102	201500	260646380	2440	2440	2440	2440	0
38	20231102	201400	260646380	2440	2440	2440	2440	0
39	20231102	201300	260646380	2440	2440	2440	2440	0
40	20231102	201200	260646380	2440	2440	2440	2440	0
41	20231102	201100	260646380	2440	2440	2440	2440	0
42	20231102	201000	260646380	2440	2440	2440	2440	0
43	20231102	200900	260646380	2440	2440	2440	2440	0
44	20231102	200800	260646380	2440	2440	2440	2440	0
45	20231102	200700	260646380	2440	2440	2440	2440	0
46	20231102	200600	260646380	2440	2440	2440	2440	0
47	20231102	200500	260646380	2440	2440	2440	2440	0
48	20231102	200400	260646380	2440	2440	2440	2440	0
49	20231102	200300	260646380	2440	2440	2440	2440	0
50	20231102	200200	260646380	2440	2440	2440	2440	0
51	20231102	200100	260646380	2440	2440	2440	2440	0
52	20231102	200000	260646380	2440	2440	2440	2440	0
53	20231102	195900	260646380	2440	2440	2440	2440	0
54	20231102	195800	260646380	2440	2440	2440	2440	0
55	20231102	195700	260646380	2440	2440	2440	2440	0
56	20231102	195600	260646380	2440	2440	2440	2440	0
57	20231102	195500	260646380	2440	2440	2440	2440	0
58	20231102	195400	260646380	2440	2440	2440	2440	0
59	20231102	195300	260646380	2440	2440	2440	2440	0
60	20231102	195200	260646380	2440	2440	2440	2440	0
61	20231102	195100	260646380	2440	2440	2440	2440	0
62	20231102	195000	260646380	2440	2440	2440	2440	917
63	20231102	194900	260646380	2440	2440	2440	2440	0
64	20231102	194800	260646380	2440	2440	2440	2440	0
65	20231102	194700	260646380	2440	2440	2440	2440	0
66	20231102	194600	260646380	2440	2440	2440	2440	0
67	20231102	194500	260646380	2440	2440	2440	2440	0
68	20231102	194400	260646380	2440	2440	2440	2440	0
69	20231102	194300	260646380	2440	2440	2440	2440	0
70	20231102	194200	260646380	2440	2440	2440	2440	0
71	20231102	194100	260646380	2440	2440	2440	2440	0
72	20231102	194000	260646380	2440	2440	2440	2440	0
73	20231102	193900	260646380	2440	2440	2440	2440	0
74	20231102	193800	260646380	2440	2440	2440	2440	0
75	20231102	193700	260646380	2440	2440	2440	2440	0
76	20231102	193600	260646380	2440	2440	2440	2440	0
77	20231102	193500	260646380	2440	2440	2440	2440	0
78	20231102	193400	260646380	2440	2440	2440	2440	0
79	20231102	193300	260646380	2440	2440	2440	2440	0
80	20231102	193200	260646380	2440	2440	2440	2440	0
81	20231102	193100	260646380	2440	2440	2440	2440	0
82	20231102	193000	260646380	2440	2440	2440	2440	0
83	20231102	192900	260646380	2440	2440	2440	2440	0
84	20231102	192800	260646380	2440	2440	2440	2440	0
85	20231102	192700	260646380	2440	2440	2440	2440	0
86	20231102	192600	260646380	2440	2440	2440	2440	0
87	20231102	192500	260646380	2440	2440	2440	2440	0
88	20231102	192400	260646380	2440	2440	2440	2440	0
89	20231102	192300	260646380	2440	2440	2440	2440	0
90	20231102	192200	260646380	2440	2440	2440	2440	0
91	20231102	192100	260646380	2440	2440	2440	2440	0
92	20231102	192000	260646380	2440	2440	2440	2440	917
93	20231102	191900	260646380	2440	2440	2440	2440	0
94	20231102	191800	260646380	2440	2440	2440	2440	0
95	20231102	191700	260646380	2440	2440	2440	2440	0
96	20231102	191600	260646380	2440	2440	2440	2440	0
97	20231102	191500	260646380	2440	2440	2440	2440	0
98	20231102	191400	260646380	2440	2440	2440	2440	0
99	20231102	191300	260646380	2440	2440	2440	2440	0
100	20231102	191200	260646380	2440	2440	2440	2440	0
101	20231102	191100	260646380	2440	2440	2440	2440	0
102	20231102	191000	260646380	2440	2440	2440	2440	0
103	20231102	190900	260646380	2440	2440	2440	2440	0
104	20231102	190800	260646380	2440	2440	2440	2440	0
105	20231102	190700	260646380	2440	2440	2440	2440	0
106	20231102	190600	260646380	2440	2440	2440	2440	0
107	20231102	190500	260646380	2440	2440	2440	2440	0
108	20231102	190400	260646380	2440	2440	2440	2440	0
109	20231102	190300	260646380	2440	2440	2440	2440	0
110	20231102	190200	260646380	2440	2440	2440	2440	0
111	20231102	190100	260646380	2440	2440	2440	2440	0
112	20231102	190000	260646380	2440	2440	2440	2440	0
113	20231102	185900	260646380	2440	2440	2440	2440	0
114	20231102	185800	260646380	2440	2440	2440	2440	0
115	20231102	185700	260646380	2440	2440	2440	2440	0
116	20231102	185600	260646380	2440	2440	2440	2440	0
117	20231102	185500	260646380	2440	2440	2440	2440	0
118	20231102	185400	260646380	2440	2440	2440	2440	0
119	20231102	185300	260646380	2440	2440	2440	2440	0
120	20231102	185200	260646380	2440	2440	2440	2440	0
121	20231102	185100	260646380	2440	2440	2440	2440	0
122	20231102	185000	260646380	2440	2440	2440	2440	917
123	20231102	184900	260646380	2440	2440	2440	2440	0
124	20231102	184800	260646380	2440	2440	2440	2440	0
125	20231102	184700	260646380	2440	2440	2440	2440	0
126	20231102	184600	260646380	2440	2440	2440	2440	0
127	20231102	184500	260646380	2440	2440	2440	2440	0
128	20231102	184400	260646380	2440	2440	2440	2440	0
129	20231102	184300	260646380	2440	2440	2440	2440	0
130	20231102	184200	260646380	2440	2440	2440	2440	0
131	20231102	184100	260646380	2440	2440	2440	2440	0
132	20231102	184000	260646380	2440	2440	2440	2440	0
133	20231102	183900	260646380	2440	2440	2440	2440	0
134	20231102	183800	260646380	2440	2440	2440	2440	0
135	20231102	183700	260646380	2440	2440	2440	2440	0
136	20231102	183600	260646380	2440	2440	2440	2440	0
137	20231102	183500	260646380	2440	2440	2440	2440	0
138	20231102	183400	260646380	2440	2440	2440	2440	0
139	20231102	183300	260646380	2440	2440	2440	2440	0
140	20231102	183200	260646380	2440	2440	2440	2440	0
141	20231102	183100	260646380	2440	2440	2440	2440	0
142	20231102	183000	260646380	2440	2440	2440	2440	0
143	20231102	182900	260646380	2440	2440	2440	2440	0
144	20231102	182800	260646380	2440	2440	2440	2440	0
145	20231102	182700	260646380	2440	2440	2440	2440	0
146	20231102	182600	260646380	2440	2440	2440	2440	0
147	20231102	182500	260646380	2440	2440	2440	2440	0
148	20231102	182400	260646380	2440	2440	2440	2440	0
149	20231102	182300	260646380	2440	2440	2440	2440	0
150	20231102	182200	260646380	2440	2440	2440	2440	0
151	20231102	182100	260646380	2440	2440	2440	2440	0
152	20231102	182000	260646380	2440	2440	2440	2440	917
153	20231102	181900	260646380	2440	2440	2440	2440	0
154	20231102	181800	260646380	2440	2440	2440	2440	0
155	20231102	181700	260646380	2440	2440	2440	2440	0
156	20231102	181600	260646380	2440	2440	2440	2440	0
157	20231102	181500	260646380	2440	2440	2440	2440	0
158	20231102	181400	260646380	2440	2440	2440	2440	0
159	20231102	181300	260646380	2440	2440	2440	2440	0
160	20231102	181200	260646380	2440	2440	2440	2440	0
161	20231102	181100	260646380	2440	2440	2440	2440	0
162	20231102	181000	260646380	2440	2440	2440	2440	0
163	20231102	180900	260646380	2440	2440	2440	2440	0
164	20231102	180800	260646380	2440	2440	2440	2440	0
165	20231102	180700	260646380	2440	2440	2440	2440	0
166	20231102	180600	260646380	2440	2440	2440	2440	0
167	20231102	180500	260646380	2440	2440	2440	2440	0
168	20231102	180400	260646380	2440	2440	2440	2440	0
169	20231102	180300	260646380	2440	2440	2440	2440	0
170	20231102	180200	260646380	2440	2440	2440	2440	0
171	20231102	180100	260646380	2440	2440	2440	2440	0
172	20231102	180000	260646380	2440	2440	2440	2440	0
173	20231102	175900	260646380	2440	2440	2440	2440	0
174	20231102	175800	260646380	2440	2440	2440	2440	0
175	20231102	175700	260646380	2440	2440	2440	2440	0
176	20231102	175600	260646380	2440	2440	2440	2440	0
177	20231102	175500	260646380	2440	2440	2440	2440	0
178	20231102	175400	260646380	2440	2440	2440	2440	0
179	20231102	175300	260646380	2440	2440	2440	2440	0
180	20231102	175200	260646380	2440	2440	2440	2440	0
181	20231102	175100	260646380	2440	2440	2440	2440	0
182	20231102	175000	260646380	2440	2440	2440	2440	917
183	20231102	174900	260646380	2440	2440	2440	2440	0
184	20231102	174800	260646380	2440	2440	2440	2440	0
185	20231102	174700	260646380	2440	2440	2440	2440	0
186	20231102	174600	260646380	2440	2440	2440	2440	0
187	20231102	174500	260646380	2440	2440	2440	2440	0
188	20231102	174400	260646380	2440	2440	2440	2440	0
189	20231102	174300	260646380	2440	2440	2440	2440	0
190	20231102	174200	260646380	2440	2440	2440	2440	0
191	20231102	174100	260646380	2440	2440	2440	2440	0
192	20231102	174000	260646380	2440	2440	2440	2440	0
193	20231102	173900	260646380	2440	2440	2440	2440	0
194	20231102	173800	260646380	2440	2440	2440	2440	0
195	20231102	173700	260646380	2440	2440	2440	2440	0
196	20231102	173600	260646380	2440	2440	2440	2440	0
197	20231102	173500	260646380	2440	2440	2440	2440	0
198	20231102	173400	260646380	2440	2440	2440	2440	0
199	20231102	173300	260646380	2440	2440	2440	2440	0
200	20231102	173200	260646380	2440	2440	2440	2440	0
201	20231102	173100	260646380	2440	2440	2440	2440	0
202	20231102	173000	260646380	2440	2440	2440	2440	0
203	20231102	172900	260646380	2440	2440	2440	2440	0
204	20231102	172800	260646380	2440	2440	2440	2440	0
205	20231102	172700	260646380	2440	2440	2440	2440	0
206	20231102	172600	260646380	2440	2440	2440	2440	0
207	20231102	172500	260646380	2440	2440	2440	2440	0
208	20231102	172400	260646380	2440	2440	2440	2440	0
209	20231102	172300	260646380	2440	2440	2440	2440	0
210	20231102	172200	260646380	2440	2440	2440	2440	0
211	20231102	172100	260646380	2440	2440	2440	2440	0
212	20231102	172000	260646380	2440	2440	2440	2440	917
213	20231102	171900	260646380	2440	2440	2440	2440	0
214	20231102	171800	260646380	2440	2440	2440	2440	0
215	20231102	171700	260646380	2440	2440	2440	2440	0
216	20231102	171600	260646380	2440	2440	2440	2440	0
217	20231102	171500	260646380	2440	2440	2440	2440	0
218	20231102	171400	260646380	2440	2440	2440	2440	0
219	20231102	171300	260646380	2440	2440	2440	2440	0
220	20231102	171200	260646380	2440	2440	2440	2440	0
221	20231102	171100	260646380	2440	2440	2440	2440	0
222	20231102	171000	260646380	2440	2440	2440	2440	0
223	20231102	170900	260646380	2440	2440	2440	2440	0
224	20231102	170800	260646380	2440	2440	2440	2440	0
225	20231102	170700	260646380	2440	2440	2440	2440	0
226	20231102	170600	260646380	2440	2440	2440	2440	0
227	20231102	170500	260646380	2440	2440	2440	2440	0
228	20231102	170400	260646380	2440	2440	2440	2440	0
229	20231102	170300	260646380	2440	2440	2440	2440	0
230	20231102	170200	260646380	2440	2440	2440	2440	0
231	20231102	170100	260646380	2440	2440	2440	2440	0
232	20231102	170000	260646380	2440	2440	2440	2440	0
233	20231102	165900	260646380	2440	2440	2440	2440	0
234	20231102	165800	260646380	2440	2440	2440	2440	0
235	20231102	165700	260646380	2440	2440	2440	2440	0
236	20231102	165600	260646380	2440	2440	2440	2440	0
237	20231102	165500	260646380	2440	2440	2440	2440	0
238	20231102	165400	260646380	2440	2440	2440	2440	0
239	20231102	165300	260646380	2440	2440	2440	2440	0
240	20231102	165200	260646380	2440	2440	2440	2440	0
241	20231102	165100	260646380	2440	2440	2440	2440	0
242	20231102	165000	260646380	2440	2440	2440	2440	917
243	20231102	164900	260646380	2440	2440	2440	2440	0
244	20231102	164800	260646380	2440	2440	2440	2440	0
245	20231102	164700	260646380	2440	2440	2440	2440	0
246	20231102	164600	260646380	2440	2440	2440	2440	0
247	20231102	164500	260646380	2440	2440	2440	2440	0
248	20231102	164400	260646380	2440	2440	2440	2440	0
249	20231102	164300	260646380	2440	2440	2440	2440	0
250	20231102	164200	260646380	2440	2440	2440	2440	0
251	20231102	164100	260646380	2440	2440	2440	2440	0
252	20231102	164000	260646380	2440	2440	2440	2440	0
253	20231102	163900	260646380	2440	2440	2440	2440	0
254	20231102	163800	260646380	2440	2440	2440	2440	0
255	20231102	163700	260646380	2440	2440	2440	2440	0
256	20231102	163600	260646380	2440	2440	2440	2440	0
257	20231102	163500	260646380	2440	2440	2440	2440	0
258	20231102	163400	260646380	2440	2440	2440	2440	0
259	20231102	163300	260646380	2440	2440	2440	2440	0
260	20231102	163200	260646380	2440	2440	2440	2440	0
261	20231102	163100	260646380	2440	2440	2440	2440	0
262	20231102	163000	260646380	2440	2440	2440	2440	0
263	20231102	162900	260646380	2440	2440	2440	2440	0
264	20231102	162800	260646380	2440	2440	2440	2440	0
265	20231102	162700	260646380	2440	2440	2440	2440	0
266	20231102	162600	260646380	2440	2440	2440	2440	0
267	20231102	162500	260646380	2440	2440	2440	2440	0
268	20231102	162400	260646380	2440	2440	2440	2440	0
269	20231102	162300	260646380	2440	2440	2440	2440	0
270	20231102	162200	260646380	2440	2440	2440	2440	0
271	20231102	162100	260646380	2440	2440	2440	2440	0
272	20231102	162000	260646380	2440	2440	2440	2440	917
273	20231102	161900	260646380	2440	2440	2440	2440	0
274	20231102	161800	260646380	2440	2440	2440	2440	0
275	20231102	161700	260646380	2440	2440	2440	2440	0
276	20231102	161600	260646380	2440	2440	2440	2440	0
277	20231102	161500	260646380	2440	2440	2440	2440	0
278	20231102	161400	260646380	2440	2440	2440	2440	0
279	20231102	161300	260646380	2440	2440	2440	2440	0
280	20231102	161200	260646380	2440	2440	2440	2440	0
281	20231102	161100	260646380	2440	2440	2440	2440	0
282	20231102	161000	260646380	2440	2440	2440	2440	0
283	20231102	160900	260646380	2440	2440	2440	2440	0
284	20231102	160800	260646380	2440	2440	2440	2440	0
285	20231102	160700	260646380	2440	2440	2440	2440	0
286	20231102	160600	260646380	2440	2440	2440	2440	0
287	20231102	160500	260646380	2440	2440	2440	2440	0
288	20231102	160400	260646380	2440	2440	2440	2440	0
289	20231102	160300	260646380	2440	2440	2440	2440	0
290	20231102	160200	260646380	2440	2440	2440	2440	0
291	20231102	160100	260646380	2440	2440	2440	2440	0
292	20231102	160000	260646380	2440	2440	2440	2440	0
293	20231102	155900	260646380	2440	2440	2440	2440	0
294	20231102	155800	260646380	2440	2440	2440	2440	0
295	20231102	155700	260646380	2440	2440	2440	2440	0
296	20231102	155600	260646380	2440	2440	2440	2440	0
297	20231102	155500	260646380	2440	2440	2440	2440	0
298	20231102	155400	260646380	2440	2440	2440	2440	0
299	20231102	155300	260646380	2440	2440	2440	2440	0
300	20231102	155200	260646380	2440	2440	2440	2440	0
301	20231102	155100	260646380	2440	2440	2440	2440	0
302	20231102	155000	260646380	2440	2440	2440	2440	917
303	20231102	154900	260646380	2440	2440	2440	2440	0
304	20231102	154800	260646380	2440	2440	2440	2440	0
305	20231102	154700	260646380	2440	2440	2440	2440	0
306	20231102	154600	260646380	2440	2440	2440	2440	0
307	20231102	154500	260646380	2440	2440	2440	2440	0
308	20231102	154400	260646380	2440	2440	2440	2440	0
309	20231102	154300	260646380	2440	2440	2440	2440	0
310	20231102	154200	260646380	2440	2440	2440	2440	0
311	20231102	154100	260646380	2440	2440	2440	2440	0
312	20231102	154000	260646380	2440	2440	2440	2440	0
313	20231102	153900	260646380	2440	2440	2440	2440	0
314	20231102	153800	260646380	2440	2440	2440	2440	0
315	20231102	153700	260646380	2440	2440	2440	2440	0
316	20231102	153600	260646380	2440	2440	2440	2440	0
317	20231102	153500	260646380	2440	2440	2440	2440	0
318	20231102	153400	260646380	2440	2440	2440	2440	0
319	20231102	153300	260646380	2440	2440	2440	2440	0
320	20231102	153200	260646380	2440	2440	2440	2440	0
321	20231102	153100	260646380	2440	2440	2440	2440	0
322	20231102	153000	260646380	2440	2440	2440	2440	917
323	20231102	152900	258408900	2440	2440	2440	2440	0
324	20231102	152800	258408900	2440	2440	2440	2440	0
325	20231102	152700	258408900	2440	2440	2440	2440	0
326	20231102	152600	258408900	2440	2440	2440	2440	0
327	20231102	152500	258408900	2440	2440	2440	2440	0
328	20231102	152400	258408900	2440	2440	2440	2440	0
329	20231102	152300	258408900	2440	2440	2440	2440	0
330	20231102	152200	258408900	2440	2440	2440	2440	0
331	20231102	152100	258408900	2440	2440	2440	2440	0
332	20231102	152000	258408900	2440	2440	2440	2440	0
333	20231102	151900	258408900	2440	2440	2440	2440	102
334	20231102	151800	258160020	2435	2435	2440	2435	1430
335	20231102	151700	254677800	2435	2435	2435	2435	0
336	20231102	151600	254677800	2435	2435	2435	2435	0
337	20231102	151500	254677800	2435	2435	2435	2435	0
338	20231102	151400	254677800	2435	2430	2435	2430	1084
339	20231102	151300	252038265	2430	2430	2430	2430	331
340	20231102	151200	251233935	2435	2435	2435	2435	0
341	20231102	151100	251233935	2435	2425	2435	2425	87
342	20231102	151000	251022100	2435	2430	2435	2430	59
343	20231102	150900	250878725	2425	2425	2425	2425	210
344	20231102	150800	250369475	2430	2425	2430	2425	1998
345	20231102	150700	245514580	2430	2430	2430	2430	20
346	20231102	150600	245465980	2430	2430	2430	2430	0
347	20231102	150500	245465980	2430	2430	2430	2430	0
348	20231102	150400	245465980	2430	2430	2430	2430	1
349	20231102	150300	245463550	2430	2430	2430	2430	0
350	20231102	150200	245463550	2430	2430	2430	2430	0
351	20231102	150100	245463550	2430	2430	2430	2430	1
352	20231102	150000	245461120	2425	2425	2425	2425	1
353	20231102	145900	245458695	2430	2430	2430	2430	8
354	20231102	145800	245439255	2425	2425	2425	2425	886
355	20231102	145700	243290705	2430	2430	2430	2430	0
356	20231102	145600	243290705	2430	2430	2430	2430	0
357	20231102	145500	243290705	2430	2430	2430	2430	0
358	20231102	145400	243290705	2430	2430	2430	2430	0
359	20231102	145300	243290705	2430	2430	2430	2430	0
360	20231102	145200	243290705	2430	2430	2430	2430	0
361	20231102	145100	243290705	2430	2430	2430	2430	219
362	20231102	145000	242758535	2420	2420	2420	2420	0
363	20231102	144900	242758535	2420	2420	2420	2420	456
364	20231102	144800	241655015	2425	2425	2425	2425	436
365	20231102	144700	240597715	2425	2425	2425	2425	1033
366	20231102	144600	238092690	2430	2430	2430	2430	559
367	20231102	144500	236734320	2430	2430	2430	2430	0
368	20231102	144400	236734320	2430	2430	2430	2430	146
369	20231102	144300	236379540	2435	2435	2435	2435	395
370	20231102	144200	235417715	2435	2435	2435	2435	104
371	20231102	144100	235164475	2435	2435	2435	2435	15
372	20231102	144000	235127950	2435	2435	2435	2435	826
373	20231102	143900	233116640	2435	2435	2435	2435	2265
374	20231102	143800	227601365	2435	2435	2435	2435	10
375	20231102	143700	227577015	2430	2430	2430	2430	198
376	20231102	143600	227095875	2430	2430	2430	2430	1832
377	20231102	143500	222644115	2435	2435	2435	2435	0
378	20231102	143400	222644115	2435	2435	2435	2435	100
379	20231102	143300	222400615	2435	2435	2435	2435	0
380	20231102	143200	222400615	2435	2435	2435	2435	2
381	20231102	143100	222395745	2435	2435	2435	2435	5
382	20231102	143000	222383570	2430	2430	2430	2430	0
383	20231102	142900	222383570	2430	2430	2430	2430	0
384	20231102	142800	222383570	2430	2430	2430	2430	201
385	20231102	142700	221895140	2430	2430	2430	2430	20
386	20231102	142600	221846540	2430	2430	2430	2430	371
387	20231102	142500	220945010	2435	2435	2435	2435	5
388	20231102	142400	220932835	2435	2435	2435	2435	3
389	20231102	142300	220925530	2435	2435	2435	2435	5
390	20231102	142200	220913355	2430	2420	2430	2420	10710
391	20231102	142100	194937750	2420	2420	2420	2420	0
392	20231102	142000	194937750	2420	2420	2420	2420	0
393	20231102	141900	194937750	2420	2420	2420	2420	0
394	20231102	141800	194937750	2420	2420	2420	2420	0
395	20231102	141700	194937750	2420	2420	2420	2420	0
396	20231102	141600	194937750	2420	2420	2420	2420	0
397	20231102	141500	194937750	2420	2420	2420	2420	0
398	20231102	141400	194937750	2420	2420	2420	2420	0
399	20231102	141300	194937750	2420	2420	2420	2420	0
400	20231102	141200	194937750	2420	2420	2420	2420	300
401	20231102	141100	194211750	2425	2425	2425	2425	0
402	20231102	141000	194211750	2425	2425	2425	2425	0
403	20231102	140900	194211750	2425	2425	2425	2425	0
404	20231102	140800	194211750	2425	2425	2425	2425	0
405	20231102	140700	194211750	2425	2425	2425	2425	0
406	20231102	140600	194211750	2425	2425	2425	2425	0
407	20231102	140500	194211750	2425	2425	2425	2425	0
408	20231102	140400	194211750	2425	2425	2425	2425	0
409	20231102	140300	194211750	2425	2425	2425	2425	0
410	20231102	140200	194211750	2425	2425	2425	2425	0
411	20231102	140100	194211750	2425	2425	2425	2425	0
412	20231102	140000	194211750	2425	2425	2425	2425	0
413	20231102	135900	194211750	2425	2425	2425	2425	0
414	20231102	135800	194211750	2425	2425	2425	2425	0
415	20231102	135700	194211750	2425	2420	2425	2420	10
416	20231102	135600	194187510	2420	2420	2420	2420	680
417	20231102	135500	192541910	2420	2420	2420	2420	5
418	20231102	135400	192529810	2415	2415	2415	2415	1
419	20231102	135300	192527395	2410	2415	2420	2410	1067
420	20231102	135200	189950890	2415	2415	2415	2415	0
421	20231102	135100	189950890	2415	2415	2415	2415	0
422	20231102	135000	189950890	2415	2415	2415	2415	0
423	20231102	134900	189950890	2415	2415	2415	2415	0
424	20231102	134800	189950890	2415	2415	2415	2415	0
425	20231102	134700	189950890	2415	2415	2415	2415	0
426	20231102	134600	189950890	2415	2415	2415	2415	11
427	20231102	134500	189924325	2420	2420	2420	2420	0
428	20231102	134400	189924325	2420	2420	2420	2420	0
429	20231102	134300	189924325	2420	2420	2420	2420	0
430	20231102	134200	189924325	2420	2420	2420	2420	0
431	20231102	134100	189924325	2420	2420	2420	2420	0
432	20231102	134000	189924325	2420	2420	2420	2420	10
433	20231102	133900	189900125	2420	2420	2420	2420	0
434	20231102	133800	189900125	2420	2420	2420	2420	0
435	20231102	133700	189900125	2420	2420	2420	2420	0
436	20231102	133600	189900125	2420	2420	2420	2420	0
437	20231102	133500	189900125	2420	2420	2420	2420	0
438	20231102	133400	189900125	2420	2420	2420	2420	0
439	20231102	133300	189900125	2420	2420	2420	2420	400
440	20231102	133200	188932125	2420	2420	2420	2420	0
441	20231102	133100	188932125	2420	2420	2420	2420	15
442	20231102	133000	188895825	2420	2420	2420	2420	557
443	20231102	132900	187547885	2420	2410	2420	2410	3191
444	20231102	132800	179840325	2410	2410	2410	2410	4
445	20231102	132700	179830685	2410	2410	2410	2410	0
446	20231102	132600	179830685	2410	2410	2410	2410	0
447	20231102	132500	179830685	2410	2410	2410	2410	0
448	20231102	132400	179830685	2410	2410	2410	2410	0
449	20231102	132300	179830685	2410	2410	2410	2410	0
450	20231102	132200	179830685	2410	2410	2410	2410	2
451	20231102	132100	179825865	2405	2405	2405	2405	616
452	20231102	132000	178344385	2405	2405	2405	2405	16
453	20231102	131900	178305905	2410	2410	2410	2410	0
454	20231102	131800	178305905	2410	2410	2410	2410	0
455	20231102	131700	178305905	2410	2410	2410	2410	96
456	20231102	131600	178074545	2410	2410	2410	2410	228
457	20231102	131500	177525065	2420	2420	2420	2420	0
458	20231102	131400	177525065	2420	2420	2420	2420	0
459	20231102	131300	177525065	2420	2420	2420	2420	0
460	20231102	131200	177525065	2420	2420	2420	2420	376
461	20231102	131100	176615145	2410	2415	2415	2410	1456
462	20231102	131000	173103705	2420	2420	2420	2420	0
463	20231102	130900	173103705	2420	2420	2420	2420	0
464	20231102	130800	173103705	2420	2420	2420	2420	12
465	20231102	130700	173074665	2425	2425	2425	2425	0
466	20231102	130600	173074665	2425	2425	2425	2425	0
467	20231102	130500	173074665	2425	2425	2425	2425	0
468	20231102	130400	173074665	2425	2425	2425	2425	0
469	20231102	130300	173074665	2425	2425	2425	2425	0
470	20231102	130200	173074665	2425	2425	2425	2425	0
471	20231102	130100	173074665	2425	2415	2425	2415	6
472	20231102	130000	173060155	2420	2420	2420	2420	0
473	20231102	125900	173060155	2420	2420	2420	2420	75
474	20231102	125800	172878655	2425	2425	2425	2425	0
475	20231102	125700	172878655	2425	2425	2425	2425	0
476	20231102	125600	172878655	2425	2425	2425	2425	2
477	20231102	125500	172873805	2420	2420	2420	2420	61
478	20231102	125400	172726185	2425	2425	2425	2425	0
479	20231102	125300	172726185	2425	2425	2425	2425	1
480	20231102	125200	172723760	2425	2425	2425	2425	0
481	20231102	125100	172723760	2425	2425	2425	2425	0
482	20231102	125000	172723760	2425	2425	2425	2425	0
483	20231102	124900	172723760	2425	2420	2425	2420	77
484	20231102	124800	172537415	2425	2425	2425	2425	24
485	20231102	124700	172479215	2420	2420	2420	2420	13
486	20231102	124600	172447755	2420	2420	2420	2420	100
487	20231102	124500	172205755	2425	2425	2425	2425	0
488	20231102	124400	172205755	2425	2425	2425	2425	0
489	20231102	124300	172205755	2425	2425	2425	2425	6
490	20231102	124200	172191205	2430	2430	2430	2430	0
491	20231102	124100	172191205	2430	2425	2430	2425	23
492	20231102	124000	172135395	2425	2425	2425	2425	0
493	20231102	123900	172135395	2425	2425	2425	2425	1
494	20231102	123800	172132970	2415	2415	2415	2415	0
495	20231102	123700	172132970	2415	2415	2415	2415	0
496	20231102	123600	172132970	2415	2415	2415	2415	0
497	20231102	123500	172132970	2415	2415	2415	2415	0
498	20231102	123400	172132970	2415	2415	2415	2415	0
499	20231102	123300	172132970	2415	2415	2415	2415	0
500	20231102	123200	172132970	2415	2415	2415	2415	10
501	20231102	123100	172108820	2425	2425	2425	2425	0
502	20231102	123000	172108820	2425	2425	2425	2425	0
503	20231102	122900	172108820	2425	2425	2425	2425	0
504	20231102	122800	172108820	2425	2425	2425	2425	0
505	20231102	122700	172108820	2425	2425	2425	2425	0
506	20231102	122600	172108820	2425	2425	2425	2425	0
507	20231102	122500	172108820	2425	2425	2425	2425	0
508	20231102	122400	172108820	2425	2425	2425	2425	0
509	20231102	122300	172108820	2425	2425	2425	2425	0
510	20231102	122200	172108820	2425	2425	2425	2425	4
511	20231102	122100	172099120	2425	2425	2425	2425	0
512	20231102	122000	172099120	2425	2425	2425	2425	0
513	20231102	121900	172099120	2425	2425	2425	2425	0
514	20231102	121800	172099120	2425	2425	2425	2425	3
515	20231102	121700	172091845	2425	2425	2425	2425	0
516	20231102	121600	172091845	2425	2425	2425	2425	0
517	20231102	121500	172091845	2425	2425	2425	2425	0
518	20231102	121400	172091845	2425	2425	2425	2425	3
519	20231102	121300	172084570	2425	2425	2425	2425	0
520	20231102	121200	172084570	2425	2425	2425	2425	0
521	20231102	121100	172084570	2425	2425	2425	2425	0
522	20231102	121000	172084570	2425	2425	2425	2425	0
523	20231102	120900	172084570	2425	2425	2425	2425	0
524	20231102	120800	172084570	2425	2425	2425	2425	0
525	20231102	120700	172084570	2425	2425	2425	2425	1
526	20231102	120600	172082145	2425	2425	2425	2425	0
527	20231102	120500	172082145	2425	2425	2425	2425	0
528	20231102	120400	172082145	2425	2425	2425	2425	0
529	20231102	120300	172082145	2425	2425	2425	2425	0
530	20231102	120200	172082145	2425	2425	2425	2425	0
531	20231102	120100	172082145	2425	2425	2425	2425	1
532	20231102	120000	172079720	2405	2405	2405	2405	0
533	20231102	115900	172079720	2405	2405	2405	2405	0
534	20231102	115800	172079720	2405	2415	2415	2405	400
535	20231102	115700	171116650	2425	2425	2425	2425	0
536	20231102	115600	171116650	2425	2425	2425	2425	0
537	20231102	115500	171116650	2425	2425	2425	2425	0
538	20231102	115400	171116650	2425	2425	2425	2425	0
539	20231102	115300	171116650	2425	2425	2425	2425	0
540	20231102	115200	171116650	2425	2425	2425	2425	200
541	20231102	115100	170631650	2425	2425	2425	2425	0
542	20231102	115000	170631650	2425	2425	2425	2425	0
543	20231102	114900	170631650	2425	2425	2425	2425	0
544	20231102	114800	170631650	2425	2425	2425	2425	1
545	20231102	114700	170629225	2425	2425	2425	2425	1
546	20231102	114600	170626800	2420	2420	2420	2420	11
547	20231102	114500	170600180	2425	2425	2425	2425	2
548	20231102	114400	170595330	2420	2420	2420	2420	0
549	20231102	114300	170595330	2420	2420	2420	2420	736
550	20231102	114200	168814210	2425	2425	2425	2425	14
551	20231102	114100	168780260	2420	2420	2420	2420	0
552	20231102	114000	168780260	2420	2420	2420	2420	0
553	20231102	113900	168780260	2420	2420	2420	2420	0
554	20231102	113800	168780260	2420	2420	2420	2420	0
555	20231102	113700	168780260	2420	2420	2420	2420	24
556	20231102	113600	168722180	2405	2420	2420	2405	50
557	20231102	113500	168601835	2425	2425	2425	2425	100
558	20231102	113400	168359335	2425	2420	2425	2420	62
559	20231102	113300	168209280	2425	2425	2425	2425	0
560	20231102	113200	168209280	2425	2425	2425	2425	165
561	20231102	113100	167809155	2425	2425	2425	2425	0
562	20231102	113000	167809155	2425	2425	2425	2425	0
563	20231102	112900	167809155	2425	2425	2425	2425	0
564	20231102	112800	167809155	2425	2425	2425	2425	0
565	20231102	112700	167809155	2425	2425	2425	2425	0
566	20231102	112600	167809155	2425	2425	2425	2425	0
567	20231102	112500	167809155	2425	2425	2425	2425	0
568	20231102	112400	167809155	2425	2425	2425	2425	0
569	20231102	112300	167809155	2425	2425	2425	2425	0
570	20231102	112200	167809155	2425	2425	2425	2425	0
571	20231102	112100	167809155	2425	2425	2425	2425	0
572	20231102	112000	167809155	2425	2425	2425	2410	1175
573	20231102	111900	164976135	2420	2420	2420	2420	0
574	20231102	111800	164976135	2420	2420	2420	2420	200
575	20231102	111700	164492135	2420	2420	2420	2420	0
576	20231102	111600	164492135	2420	2420	2420	2420	0
577	20231102	111500	164492135	2420	2420	2420	2420	176
578	20231102	111400	164066215	2420	2420	2420	2420	246
579	20231102	111300	163470895	2430	2430	2430	2430	0
580	20231102	111200	163470895	2430	2430	2430	2430	0
581	20231102	111100	163470895	2430	2430	2430	2430	0
582	20231102	111000	163470895	2430	2430	2430	2430	0
583	20231102	110900	163470895	2430	2425	2430	2425	63
584	20231102	110800	163317855	2430	2430	2430	2430	1
585	20231102	110700	163315425	2420	2420	2420	2420	0
586	20231102	110600	163315425	2420	2420	2420	2420	0
587	20231102	110500	163315425	2420	2420	2420	2420	0
588	20231102	110400	163315425	2420	2415	2420	2415	3
589	20231102	110300	163308170	2420	2420	2420	2420	0
590	20231102	110200	163308170	2420	2420	2420	2420	0
591	20231102	110100	163308170	2420	2420	2420	2420	50
592	20231102	110000	163187170	2420	2420	2420	2420	1
593	20231102	105900	163184750	2415	2415	2415	2415	2
594	20231102	105800	163179920	2420	2420	2420	2420	30
595	20231102	105700	163107320	2420	2420	2420	2420	500
596	20231102	105600	161897320	2420	2430	2430	2420	102
597	20231102	105500	161650460	2425	2425	2425	2425	0
598	20231102	105400	161650460	2425	2425	2425	2425	4
599	20231102	105300	161640760	2425	2425	2425	2425	131
600	20231102	105200	161323085	2425	2425	2425	2425	10
601	20231102	105100	161298835	2425	2425	2425	2425	0
602	20231102	105000	161298835	2425	2425	2425	2425	0
603	20231102	104900	161298835	2425	2425	2425	2425	0
604	20231102	104800	161298835	2425	2425	2425	2425	71
605	20231102	104700	161126660	2425	2430	2430	2425	496
606	20231102	104600	159923835	2430	2430	2430	2430	30
607	20231102	104500	159850935	2430	2430	2435	2430	102
608	20231102	104400	159602865	2435	2430	2435	2425	94
609	20231102	104300	159374640	2425	2435	2435	2425	623
610	20231102	104200	157863695	2435	2430	2435	2430	57
611	20231102	104100	157725180	2430	2425	2430	2425	3
612	20231102	104000	157717895	2420	2420	2420	2420	47
613	20231102	103900	157604155	2420	2420	2420	2420	5
614	20231102	103800	157592055	2420	2420	2420	2420	31
615	20231102	103700	157517035	2420	2420	2420	2420	4
616	20231102	103600	157507355	2420	2420	2420	2420	509
617	20231102	103500	156275575	2435	2430	2435	2430	18
618	20231102	103400	156231750	2435	2430	2435	2430	5
619	20231102	103300	156219580	2435	2430	2435	2430	3
620	20231102	103200	156212280	2435	2430	2435	2430	31
621	20231102	103100	156136935	2435	2430	2435	2430	2
622	20231102	103000	156132070	2420	2420	2420	2420	0
623	20231102	102900	156132070	2420	2420	2420	2420	10
624	20231102	102800	156107870	2435	2420	2435	2420	202
625	20231102	102700	155619000	2440	2440	2440	2440	0
626	20231102	102600	155619000	2440	2440	2440	2440	50
627	20231102	102500	155497000	2440	2440	2440	2440	0
628	20231102	102400	155497000	2440	2430	2440	2430	106
629	20231102	102300	155239385	2430	2430	2430	2430	1012
630	20231102	102200	152780225	2440	2440	2440	2440	10
631	20231102	102100	152755825	2440	2440	2440	2440	137
632	20231102	102000	152421545	2440	2440	2440	2440	665
633	20231102	101900	150798945	2420	2425	2425	2420	933
634	20231102	101800	148538075	2440	2435	2440	2435	2696
635	20231102	101700	141962385	2440	2440	2440	2440	0
636	20231102	101600	141962385	2440	2440	2440	2435	13
637	20231102	101500	141930715	2435	2435	2435	2435	601
638	20231102	101400	140467280	2435	2435	2435	2435	0
639	20231102	101300	140467280	2435	2435	2435	2435	0
640	20231102	101200	140467280	2435	2440	2440	2435	233
641	20231102	101100	139899900	2430	2440	2440	2430	830
642	20231102	101000	137876825	2440	2430	2440	2430	3543
643	20231102	100900	129258495	2430	2420	2430	2420	1012
644	20231102	100800	126804420	2425	2425	2425	2425	18
645	20231102	100700	126760770	2420	2420	2420	2420	2
646	20231102	100600	126755930	2425	2415	2430	2415	4274
647	20231102	100500	116406395	2420	2420	2420	2420	278
648	20231102	100400	115733635	2425	2425	2425	2425	45
649	20231102	100300	115624510	2415	2415	2415	2415	160
650	20231102	100200	115238110	2425	2425	2425	2425	601
651	20231102	100100	113780685	2425	2420	2425	2420	2
652	20231102	100000	113775840	2425	2425	2425	2420	125
653	20231102	095900	113472720	2425	2420	2425	2420	129
654	20231102	095800	113159920	2420	2410	2420	2410	9575
655	20231102	095700	90025855	2410	2405	2410	2405	1228
656	20231102	095600	87070960	2405	2405	2405	2405	0
657	20231102	095500	87070960	2405	2405	2405	2405	0
658	20231102	095400	87070960	2405	2405	2405	2405	0
659	20231102	095300	87070960	2405	2405	2405	2405	97
660	20231102	095200	86837675	2405	2405	2405	2405	0
661	20231102	095100	86837675	2405	2405	2405	2405	0
662	20231102	095000	86837675	2405	2405	2405	2405	0
663	20231102	094900	86837675	2405	2405	2405	2405	5504
664	20231102	094800	73600555	2405	2405	2405	2405	193
665	20231102	094700	73136390	2415	2415	2415	2415	3
666	20231102	094600	73129145	2415	2415	2415	2415	0
667	20231102	094500	73129145	2415	2415	2415	2415	2
668	20231102	094400	73124315	2410	2410	2410	2410	200
669	20231102	094300	72642315	2415	2415	2415	2415	0
670	20231102	094200	72642315	2415	2400	2415	2400	324
671	20231102	094100	71864685	2410	2395	2410	2395	2536
672	20231102	094000	65757425	2395	2395	2395	2395	9
673	20231102	093900	65735870	2395	2410	2410	2395	102
674	20231102	093800	65491550	2400	2405	2405	2400	585
675	20231102	093700	64085625	2405	2405	2405	2405	50
676	20231102	093600	63965375	2405	2405	2405	2405	405
677	20231102	093500	62991350	2400	2400	2400	2400	100
678	20231102	093400	62751350	2405	2405	2410	2405	1155
679	20231102	093300	59970770	2405	2405	2405	2405	1
680	20231102	093200	59968365	2390	2390	2390	2390	0
681	20231102	093100	59968365	2390	2390	2390	2390	0
682	20231102	093000	59968365	2390	2390	2390	2390	0
683	20231102	092900	59968365	2390	2390	2405	2390	112
684	20231102	092800	59700670	2390	2390	2390	2390	100
685	20231102	092700	59461670	2410	2390	2410	2390	1240
686	20231102	092600	56483270	2400	2400	2400	2400	500
687	20231102	092500	55283270	2390	2390	2390	2390	87
688	20231102	092400	55075340	2400	2400	2400	2400	1807
689	20231102	092300	50738540	2410	2400	2410	2400	3
690	20231102	092200	50731320	2410	2410	2410	2410	51
691	20231102	092100	50608410	2415	2415	2415	2415	2
692	20231102	092000	50603580	2400	2410	2415	2400	1022
693	20231102	091900	48150465	2415	2410	2415	2410	219
694	20231102	091800	47622270	2415	2400	2415	2400	1573
695	20231102	091700	43834050	2400	2405	2405	2400	288
696	20231102	091600	43141660	2410	2400	2410	2380	4018
697	20231102	091500	33474110	2400	2365	2400	2365	10040
698	20231102	091400	9458215	2375	2365	2375	2350	709
699	20231102	091300	7789565	2365	2375	2375	2365	102
700	20231102	091200	7548325	2375	2375	2375	2375	2
701	20231102	091100	7543575	2365	2370	2370	2365	849
702	20231102	091000	5531580	2380	2370	2380	2370	21
703	20231102	090900	5481610	2380	2380	2380	2380	10
704	20231102	090800	5457810	2380	2365	2380	2365	42
705	20231102	090700	5358450	2365	2365	2365	2365	0
706	20231102	090600	5358450	2365	2365	2365	2365	100
707	20231102	090500	5121950	2375	2360	2375	2355	502
708	20231102	090400	3939460	2390	2385	2390	2385	16
709	20231102	090300	3901295	2350	2370	2370	2350	500
710	20231102	090200	2722100	2390	2380	2395	2380	71
711	20231102	090100	2552645	2385	2370	2385	2370	185
712	20231102	090000	2111485	2355	2360	2360	2355	895