KissMeData/320000/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210500	240197550	2250	2250	2250	2250	1536
3	20231102	210400	240197550	2250	2250	2250	2250	0
4	20231102	210300	240197550	2250	2250	2250	2250	0
5	20231102	210200	240197550	2250	2250	2250	2250	0
6	20231102	210100	240197550	2250	2250	2250	2250	0
7	20231102	210000	240197550	2250	2250	2250	2250	0
8	20231102	205900	240197550	2250	2250	2250	2250	0
9	20231102	205800	240197550	2250	2250	2250	2250	0
10	20231102	205700	240197550	2250	2250	2250	2250	0
11	20231102	205600	240197550	2250	2250	2250	2250	0
12	20231102	205500	240197550	2250	2250	2250	2250	0
13	20231102	205400	240197550	2250	2250	2250	2250	0
14	20231102	205300	240197550	2250	2250	2250	2250	0
15	20231102	205200	240197550	2250	2250	2250	2250	0
16	20231102	205100	240197550	2250	2250	2250	2250	0
17	20231102	205000	240197550	2250	2250	2250	2250	0
18	20231102	204900	240197550	2250	2250	2250	2250	0
19	20231102	204800	240197550	2250	2250	2250	2250	0
20	20231102	204700	240197550	2250	2250	2250	2250	0
21	20231102	204600	240197550	2250	2250	2250	2250	0
22	20231102	204500	240197550	2250	2250	2250	2250	0
23	20231102	204400	240197550	2250	2250	2250	2250	0
24	20231102	204300	240197550	2250	2250	2250	2250	0
25	20231102	204200	240197550	2250	2250	2250	2250	0
26	20231102	204100	240197550	2250	2250	2250	2250	0
27	20231102	204000	240197550	2250	2250	2250	2250	0
28	20231102	203900	240197550	2250	2250	2250	2250	0
29	20231102	203800	240197550	2250	2250	2250	2250	0
30	20231102	203700	240197550	2250	2250	2250	2250	0
31	20231102	203600	240197550	2250	2250	2250	2250	0
32	20231102	203500	240197550	2250	2250	2250	2250	1536
33	20231102	203400	240197550	2250	2250	2250	2250	0
34	20231102	203300	240197550	2250	2250	2250	2250	0
35	20231102	203200	240197550	2250	2250	2250	2250	0
36	20231102	203100	240197550	2250	2250	2250	2250	0
37	20231102	203000	240197550	2250	2250	2250	2250	0
38	20231102	202900	240197550	2250	2250	2250	2250	0
39	20231102	202800	240197550	2250	2250	2250	2250	0
40	20231102	202700	240197550	2250	2250	2250	2250	0
41	20231102	202600	240197550	2250	2250	2250	2250	0
42	20231102	202500	240197550	2250	2250	2250	2250	0
43	20231102	202400	240197550	2250	2250	2250	2250	0
44	20231102	202300	240197550	2250	2250	2250	2250	0
45	20231102	202200	240197550	2250	2250	2250	2250	0
46	20231102	202100	240197550	2250	2250	2250	2250	0
47	20231102	202000	240197550	2250	2250	2250	2250	0
48	20231102	201900	240197550	2250	2250	2250	2250	0
49	20231102	201800	240197550	2250	2250	2250	2250	0
50	20231102	201700	240197550	2250	2250	2250	2250	0
51	20231102	201600	240197550	2250	2250	2250	2250	0
52	20231102	201500	240197550	2250	2250	2250	2250	0
53	20231102	201400	240197550	2250	2250	2250	2250	0
54	20231102	201300	240197550	2250	2250	2250	2250	0
55	20231102	201200	240197550	2250	2250	2250	2250	0
56	20231102	201100	240197550	2250	2250	2250	2250	0
57	20231102	201000	240197550	2250	2250	2250	2250	0
58	20231102	200900	240197550	2250	2250	2250	2250	0
59	20231102	200800	240197550	2250	2250	2250	2250	0
60	20231102	200700	240197550	2250	2250	2250	2250	0
61	20231102	200600	240197550	2250	2250	2250	2250	0
62	20231102	200500	240197550	2250	2250	2250	2250	1536
63	20231102	200400	240197550	2250	2250	2250	2250	0
64	20231102	200300	240197550	2250	2250	2250	2250	0
65	20231102	200200	240197550	2250	2250	2250	2250	0
66	20231102	200100	240197550	2250	2250	2250	2250	0
67	20231102	200000	240197550	2250	2250	2250	2250	0
68	20231102	195900	240197550	2250	2250	2250	2250	0
69	20231102	195800	240197550	2250	2250	2250	2250	0
70	20231102	195700	240197550	2250	2250	2250	2250	0
71	20231102	195600	240197550	2250	2250	2250	2250	0
72	20231102	195500	240197550	2250	2250	2250	2250	0
73	20231102	195400	240197550	2250	2250	2250	2250	0
74	20231102	195300	240197550	2250	2250	2250	2250	0
75	20231102	195200	240197550	2250	2250	2250	2250	0
76	20231102	195100	240197550	2250	2250	2250	2250	0
77	20231102	195000	240197550	2250	2250	2250	2250	0
78	20231102	194900	240197550	2250	2250	2250	2250	0
79	20231102	194800	240197550	2250	2250	2250	2250	0
80	20231102	194700	240197550	2250	2250	2250	2250	0
81	20231102	194600	240197550	2250	2250	2250	2250	0
82	20231102	194500	240197550	2250	2250	2250	2250	0
83	20231102	194400	240197550	2250	2250	2250	2250	0
84	20231102	194300	240197550	2250	2250	2250	2250	0
85	20231102	194200	240197550	2250	2250	2250	2250	0
86	20231102	194100	240197550	2250	2250	2250	2250	0
87	20231102	194000	240197550	2250	2250	2250	2250	0
88	20231102	193900	240197550	2250	2250	2250	2250	0
89	20231102	193800	240197550	2250	2250	2250	2250	0
90	20231102	193700	240197550	2250	2250	2250	2250	0
91	20231102	193600	240197550	2250	2250	2250	2250	0
92	20231102	193500	240197550	2250	2250	2250	2250	1536
93	20231102	193400	240197550	2250	2250	2250	2250	0
94	20231102	193300	240197550	2250	2250	2250	2250	0
95	20231102	193200	240197550	2250	2250	2250	2250	0
96	20231102	193100	240197550	2250	2250	2250	2250	0
97	20231102	193000	240197550	2250	2250	2250	2250	0
98	20231102	192900	240197550	2250	2250	2250	2250	0
99	20231102	192800	240197550	2250	2250	2250	2250	0
100	20231102	192700	240197550	2250	2250	2250	2250	0
101	20231102	192600	240197550	2250	2250	2250	2250	0
102	20231102	192500	240197550	2250	2250	2250	2250	0
103	20231102	192400	240197550	2250	2250	2250	2250	0
104	20231102	192300	240197550	2250	2250	2250	2250	0
105	20231102	192200	240197550	2250	2250	2250	2250	0
106	20231102	192100	240197550	2250	2250	2250	2250	0
107	20231102	192000	240197550	2250	2250	2250	2250	0
108	20231102	191900	240197550	2250	2250	2250	2250	0
109	20231102	191800	240197550	2250	2250	2250	2250	0
110	20231102	191700	240197550	2250	2250	2250	2250	0
111	20231102	191600	240197550	2250	2250	2250	2250	0
112	20231102	191500	240197550	2250	2250	2250	2250	0
113	20231102	191400	240197550	2250	2250	2250	2250	0
114	20231102	191300	240197550	2250	2250	2250	2250	0
115	20231102	191200	240197550	2250	2250	2250	2250	0
116	20231102	191100	240197550	2250	2250	2250	2250	0
117	20231102	191000	240197550	2250	2250	2250	2250	0
118	20231102	190900	240197550	2250	2250	2250	2250	0
119	20231102	190800	240197550	2250	2250	2250	2250	0
120	20231102	190700	240197550	2250	2250	2250	2250	0
121	20231102	190600	240197550	2250	2250	2250	2250	0
122	20231102	190500	240197550	2250	2250	2250	2250	1536
123	20231102	190400	240197550	2250	2250	2250	2250	0
124	20231102	190300	240197550	2250	2250	2250	2250	0
125	20231102	190200	240197550	2250	2250	2250	2250	0
126	20231102	190100	240197550	2250	2250	2250	2250	0
127	20231102	190000	240197550	2250	2250	2250	2250	0
128	20231102	185900	240197550	2250	2250	2250	2250	0
129	20231102	185800	240197550	2250	2250	2250	2250	0
130	20231102	185700	240197550	2250	2250	2250	2250	0
131	20231102	185600	240197550	2250	2250	2250	2250	0
132	20231102	185500	240197550	2250	2250	2250	2250	0
133	20231102	185400	240197550	2250	2250	2250	2250	0
134	20231102	185300	240197550	2250	2250	2250	2250	0
135	20231102	185200	240197550	2250	2250	2250	2250	0
136	20231102	185100	240197550	2250	2250	2250	2250	0
137	20231102	185000	240197550	2250	2250	2250	2250	0
138	20231102	184900	240197550	2250	2250	2250	2250	0
139	20231102	184800	240197550	2250	2250	2250	2250	0
140	20231102	184700	240197550	2250	2250	2250	2250	0
141	20231102	184600	240197550	2250	2250	2250	2250	0
142	20231102	184500	240197550	2250	2250	2250	2250	0
143	20231102	184400	240197550	2250	2250	2250	2250	0
144	20231102	184300	240197550	2250	2250	2250	2250	0
145	20231102	184200	240197550	2250	2250	2250	2250	0
146	20231102	184100	240197550	2250	2250	2250	2250	0
147	20231102	184000	240197550	2250	2250	2250	2250	0
148	20231102	183900	240197550	2250	2250	2250	2250	0
149	20231102	183800	240197550	2250	2250	2250	2250	0
150	20231102	183700	240197550	2250	2250	2250	2250	0
151	20231102	183600	240197550	2250	2250	2250	2250	0
152	20231102	183500	240197550	2250	2250	2250	2250	1536
153	20231102	183400	240197550	2250	2250	2250	2250	0
154	20231102	183300	240197550	2250	2250	2250	2250	0
155	20231102	183200	240197550	2250	2250	2250	2250	0
156	20231102	183100	240197550	2250	2250	2250	2250	0
157	20231102	183000	240197550	2250	2250	2250	2250	0
158	20231102	182900	240197550	2250	2250	2250	2250	0
159	20231102	182800	240197550	2250	2250	2250	2250	0
160	20231102	182700	240197550	2250	2250	2250	2250	0
161	20231102	182600	240197550	2250	2250	2250	2250	0
162	20231102	182500	240197550	2250	2250	2250	2250	0
163	20231102	182400	240197550	2250	2250	2250	2250	0
164	20231102	182300	240197550	2250	2250	2250	2250	0
165	20231102	182200	240197550	2250	2250	2250	2250	0
166	20231102	182100	240197550	2250	2250	2250	2250	0
167	20231102	182000	240197550	2250	2250	2250	2250	0
168	20231102	181900	240197550	2250	2250	2250	2250	0
169	20231102	181800	240197550	2250	2250	2250	2250	0
170	20231102	181700	240197550	2250	2250	2250	2250	0
171	20231102	181600	240197550	2250	2250	2250	2250	0
172	20231102	181500	240197550	2250	2250	2250	2250	0
173	20231102	181400	240197550	2250	2250	2250	2250	0
174	20231102	181300	240197550	2250	2250	2250	2250	0
175	20231102	181200	240197550	2250	2250	2250	2250	0
176	20231102	181100	240197550	2250	2250	2250	2250	0
177	20231102	181000	240197550	2250	2250	2250	2250	0
178	20231102	180900	240197550	2250	2250	2250	2250	0
179	20231102	180800	240197550	2250	2250	2250	2250	0
180	20231102	180700	240197550	2250	2250	2250	2250	0
181	20231102	180600	240197550	2250	2250	2250	2250	0
182	20231102	180500	240197550	2250	2250	2250	2250	1536
183	20231102	180400	240197550	2250	2250	2250	2250	0
184	20231102	180300	240197550	2250	2250	2250	2250	0
185	20231102	180200	240197550	2250	2250	2250	2250	0
186	20231102	180100	240197550	2250	2250	2250	2250	0
187	20231102	180000	240197550	2250	2250	2250	2250	0
188	20231102	175900	240197550	2250	2250	2250	2250	0
189	20231102	175800	240197550	2250	2250	2250	2250	0
190	20231102	175700	240197550	2250	2250	2250	2250	0
191	20231102	175600	240197550	2250	2250	2250	2250	0
192	20231102	175500	240197550	2250	2250	2250	2250	0
193	20231102	175400	240197550	2250	2250	2250	2250	0
194	20231102	175300	240197550	2250	2250	2250	2250	0
195	20231102	175200	240197550	2250	2250	2250	2250	0
196	20231102	175100	240197550	2250	2250	2250	2250	0
197	20231102	175000	240197550	2250	2250	2250	2250	0
198	20231102	174900	240197550	2250	2250	2250	2250	0
199	20231102	174800	240197550	2250	2250	2250	2250	0
200	20231102	174700	240197550	2250	2250	2250	2250	0
201	20231102	174600	240197550	2250	2250	2250	2250	0
202	20231102	174500	240197550	2250	2250	2250	2250	0
203	20231102	174400	240197550	2250	2250	2250	2250	0
204	20231102	174300	240197550	2250	2250	2250	2250	0
205	20231102	174200	240197550	2250	2250	2250	2250	0
206	20231102	174100	240197550	2250	2250	2250	2250	0
207	20231102	174000	240197550	2250	2250	2250	2250	0
208	20231102	173900	240197550	2250	2250	2250	2250	0
209	20231102	173800	240197550	2250	2250	2250	2250	0
210	20231102	173700	240197550	2250	2250	2250	2250	0
211	20231102	173600	240197550	2250	2250	2250	2250	0
212	20231102	173500	240197550	2250	2250	2250	2250	1536
213	20231102	173400	240197550	2250	2250	2250	2250	0
214	20231102	173300	240197550	2250	2250	2250	2250	0
215	20231102	173200	240197550	2250	2250	2250	2250	0
216	20231102	173100	240197550	2250	2250	2250	2250	0
217	20231102	173000	240197550	2250	2250	2250	2250	0
218	20231102	172900	240197550	2250	2250	2250	2250	0
219	20231102	172800	240197550	2250	2250	2250	2250	0
220	20231102	172700	240197550	2250	2250	2250	2250	0
221	20231102	172600	240197550	2250	2250	2250	2250	0
222	20231102	172500	240197550	2250	2250	2250	2250	0
223	20231102	172400	240197550	2250	2250	2250	2250	0
224	20231102	172300	240197550	2250	2250	2250	2250	0
225	20231102	172200	240197550	2250	2250	2250	2250	0
226	20231102	172100	240197550	2250	2250	2250	2250	0
227	20231102	172000	240197550	2250	2250	2250	2250	0
228	20231102	171900	240197550	2250	2250	2250	2250	0
229	20231102	171800	240197550	2250	2250	2250	2250	0
230	20231102	171700	240197550	2250	2250	2250	2250	0
231	20231102	171600	240197550	2250	2250	2250	2250	0
232	20231102	171500	240197550	2250	2250	2250	2250	0
233	20231102	171400	240197550	2250	2250	2250	2250	0
234	20231102	171300	240197550	2250	2250	2250	2250	0
235	20231102	171200	240197550	2250	2250	2250	2250	0
236	20231102	171100	240197550	2250	2250	2250	2250	0
237	20231102	171000	240197550	2250	2250	2250	2250	0
238	20231102	170900	240197550	2250	2250	2250	2250	0
239	20231102	170800	240197550	2250	2250	2250	2250	0
240	20231102	170700	240197550	2250	2250	2250	2250	0
241	20231102	170600	240197550	2250	2250	2250	2250	0
242	20231102	170500	240197550	2250	2250	2250	2250	1536
243	20231102	170400	240197550	2250	2250	2250	2250	0
244	20231102	170300	240197550	2250	2250	2250	2250	0
245	20231102	170200	240197550	2250	2250	2250	2250	0
246	20231102	170100	240197550	2250	2250	2250	2250	0
247	20231102	170000	240197550	2250	2250	2250	2250	0
248	20231102	165900	240197550	2250	2250	2250	2250	0
249	20231102	165800	240197550	2250	2250	2250	2250	0
250	20231102	165700	240197550	2250	2250	2250	2250	0
251	20231102	165600	240197550	2250	2250	2250	2250	0
252	20231102	165500	240197550	2250	2250	2250	2250	0
253	20231102	165400	240197550	2250	2250	2250	2250	0
254	20231102	165300	240197550	2250	2250	2250	2250	0
255	20231102	165200	240197550	2250	2250	2250	2250	0
256	20231102	165100	240197550	2250	2250	2250	2250	0
257	20231102	165000	240197550	2250	2250	2250	2250	0
258	20231102	164900	240197550	2250	2250	2250	2250	0
259	20231102	164800	240197550	2250	2250	2250	2250	0
260	20231102	164700	240197550	2250	2250	2250	2250	0
261	20231102	164600	240197550	2250	2250	2250	2250	0
262	20231102	164500	240197550	2250	2250	2250	2250	0
263	20231102	164400	240197550	2250	2250	2250	2250	0
264	20231102	164300	240197550	2250	2250	2250	2250	0
265	20231102	164200	240197550	2250	2250	2250	2250	0
266	20231102	164100	240197550	2250	2250	2250	2250	0
267	20231102	164000	240197550	2250	2250	2250	2250	0
268	20231102	163900	240197550	2250	2250	2250	2250	0
269	20231102	163800	240197550	2250	2250	2250	2250	0
270	20231102	163700	240197550	2250	2250	2250	2250	0
271	20231102	163600	240197550	2250	2250	2250	2250	0
272	20231102	163500	240197550	2250	2250	2250	2250	1536
273	20231102	163400	240197550	2250	2250	2250	2250	0
274	20231102	163300	240197550	2250	2250	2250	2250	0
275	20231102	163200	240197550	2250	2250	2250	2250	0
276	20231102	163100	240197550	2250	2250	2250	2250	0
277	20231102	163000	240197550	2250	2250	2250	2250	0
278	20231102	162900	240197550	2250	2250	2250	2250	0
279	20231102	162800	240197550	2250	2250	2250	2250	0
280	20231102	162700	240197550	2250	2250	2250	2250	0
281	20231102	162600	240197550	2250	2250	2250	2250	0
282	20231102	162500	240197550	2250	2250	2250	2250	0
283	20231102	162400	240197550	2250	2250	2250	2250	0
284	20231102	162300	240197550	2250	2250	2250	2250	0
285	20231102	162200	240197550	2250	2250	2250	2250	0
286	20231102	162100	240197550	2250	2250	2250	2250	0
287	20231102	162000	240197550	2250	2250	2250	2250	0
288	20231102	161900	240197550	2250	2250	2250	2250	0
289	20231102	161800	240197550	2250	2250	2250	2250	0
290	20231102	161700	240197550	2250	2250	2250	2250	0
291	20231102	161600	240197550	2250	2250	2250	2250	0
292	20231102	161500	240197550	2250	2250	2250	2250	0
293	20231102	161400	240197550	2250	2250	2250	2250	0
294	20231102	161300	240197550	2250	2250	2250	2250	0
295	20231102	161200	240197550	2250	2250	2250	2250	0
296	20231102	161100	240197550	2250	2250	2250	2250	0
297	20231102	161000	240197550	2250	2250	2250	2250	0
298	20231102	160900	240197550	2250	2250	2250	2250	0
299	20231102	160800	240197550	2250	2250	2250	2250	0
300	20231102	160700	240197550	2250	2250	2250	2250	0
301	20231102	160600	240197550	2250	2250	2250	2250	0
302	20231102	160500	240197550	2250	2250	2250	2250	1536
303	20231102	160400	240197550	2250	2250	2250	2250	0
304	20231102	160300	240197550	2250	2250	2250	2250	0
305	20231102	160200	240197550	2250	2250	2250	2250	0
306	20231102	160100	240197550	2250	2250	2250	2250	0
307	20231102	160000	240197550	2250	2250	2250	2250	0
308	20231102	155900	240197550	2250	2250	2250	2250	0
309	20231102	155800	240197550	2250	2250	2250	2250	0
310	20231102	155700	240197550	2250	2250	2250	2250	0
311	20231102	155600	240197550	2250	2250	2250	2250	0
312	20231102	155500	240197550	2250	2250	2250	2250	0
313	20231102	155400	240197550	2250	2250	2250	2250	0
314	20231102	155300	240197550	2250	2250	2250	2250	0
315	20231102	155200	240197550	2250	2250	2250	2250	0
316	20231102	155100	240197550	2250	2250	2250	2250	0
317	20231102	155000	240197550	2250	2250	2250	2250	0
318	20231102	154900	240197550	2250	2250	2250	2250	0
319	20231102	154800	240197550	2250	2250	2250	2250	0
320	20231102	154700	240197550	2250	2250	2250	2250	0
321	20231102	154600	240197550	2250	2250	2250	2250	0
322	20231102	154500	240197550	2250	2250	2250	2250	0
323	20231102	154400	240197550	2250	2250	2250	2250	0
324	20231102	154300	240197550	2250	2250	2250	2250	0
325	20231102	154200	240197550	2250	2250	2250	2250	0
326	20231102	154100	240197550	2250	2250	2250	2250	0
327	20231102	154000	240197550	2250	2250	2250	2250	0
328	20231102	153900	240197550	2250	2250	2250	2250	0
329	20231102	153800	240197550	2250	2250	2250	2250	0
330	20231102	153700	240197550	2250	2250	2250	2250	0
331	20231102	153600	240197550	2250	2250	2250	2250	0
332	20231102	153500	240197550	2250	2250	2250	2250	1536
333	20231102	153400	240197550	2250	2250	2250	2250	0
334	20231102	153300	240197550	2250	2250	2250	2250	0
335	20231102	153200	240197550	2250	2250	2250	2250	0
336	20231102	153100	240197550	2250	2250	2250	2250	0
337	20231102	153000	240197550	2250	2250	2250	2250	1536
338	20231102	152900	236741550	2250	2250	2250	2250	0
339	20231102	152800	236741550	2250	2250	2250	2250	0
340	20231102	152700	236741550	2250	2250	2250	2250	0
341	20231102	152600	236741550	2250	2250	2250	2250	0
342	20231102	152500	236741550	2250	2250	2250	2250	0
343	20231102	152400	236741550	2250	2250	2250	2250	0
344	20231102	152300	236741550	2250	2250	2250	2250	0
345	20231102	152200	236741550	2250	2250	2250	2250	0
346	20231102	152100	236741550	2250	2250	2250	2250	0
347	20231102	152000	236741550	2250	2250	2250	2250	0
348	20231102	151900	236741550	2250	2260	2260	2250	44
349	20231102	151800	236642520	2250	2260	2260	2250	1096
350	20231102	151700	234166440	2255	2255	2255	2255	54
351	20231102	151600	234044670	2255	2255	2255	2255	46
352	20231102	151500	233940940	2260	2260	2260	2260	0
353	20231102	151400	233940940	2260	2260	2260	2260	0
354	20231102	151300	233940940	2260	2260	2260	2260	2
355	20231102	151200	233936420	2260	2260	2260	2260	4
356	20231102	151100	233927380	2255	2255	2255	2255	0
357	20231102	151000	233927380	2255	2255	2255	2255	0
358	20231102	150900	233927380	2255	2250	2255	2250	4040
359	20231102	150800	224817220	2250	2250	2255	2250	72
360	20231102	150700	224654965	2250	2250	2250	2250	0
361	20231102	150600	224654965	2250	2250	2250	2250	712
362	20231102	150500	223052965	2250	2250	2250	2250	100
363	20231102	150400	222827965	2250	2250	2250	2250	1000
364	20231102	150300	220577965	2250	2250	2250	2250	0
365	20231102	150200	220577965	2250	2250	2250	2250	50
366	20231102	150100	220465465	2250	2250	2250	2250	1
367	20231102	150000	220463215	2250	2250	2250	2250	0
368	20231102	145900	220463215	2250	2250	2250	2250	0
369	20231102	145800	220463215	2250	2250	2250	2250	100
370	20231102	145700	220238215	2255	2255	2255	2255	0
371	20231102	145600	220238215	2255	2255	2255	2255	2
372	20231102	145500	220233705	2250	2250	2250	2250	0
373	20231102	145400	220233705	2250	2250	2250	2250	826
374	20231102	145300	218375205	2250	2250	2250	2250	1000
375	20231102	145200	216125205	2250	2250	2250	2250	1000
376	20231102	145100	213875205	2255	2255	2255	2255	2
377	20231102	145000	213870695	2250	2250	2250	2250	900
378	20231102	144900	211845695	2250	2250	2250	2250	1
379	20231102	144800	211843445	2250	2250	2250	2250	0
380	20231102	144700	211843445	2250	2250	2250	2250	0
381	20231102	144600	211843445	2250	2250	2250	2250	0
382	20231102	144500	211843445	2250	2250	2250	2250	0
383	20231102	144400	211843445	2250	2250	2250	2250	842
384	20231102	144300	209948945	2250	2250	2250	2250	1100
385	20231102	144200	207473945	2250	2250	2250	2250	0
386	20231102	144100	207473945	2250	2250	2250	2250	2
387	20231102	144000	207469445	2250	2250	2250	2250	2
388	20231102	143900	207464945	2250	2250	2250	2250	0
389	20231102	143800	207464945	2250	2250	2250	2250	0
390	20231102	143700	207464945	2250	2250	2250	2250	0
391	20231102	143600	207464945	2250	2250	2250	2250	0
392	20231102	143500	207464945	2250	2250	2250	2250	0
393	20231102	143400	207464945	2250	2250	2250	2250	2
394	20231102	143300	207460445	2255	2255	2255	2255	0
395	20231102	143200	207460445	2255	2255	2255	2255	3
396	20231102	143100	207453680	2245	2245	2245	2245	94
397	20231102	143000	207242650	2245	2250	2250	2245	933
398	20231102	142900	205147580	2250	2250	2250	2250	3
399	20231102	142800	205140830	2250	2250	2250	2250	0
400	20231102	142700	205140830	2250	2250	2250	2250	420
401	20231102	142600	204195830	2245	2245	2245	2245	0
402	20231102	142500	204195830	2245	2245	2245	2245	0
403	20231102	142400	204195830	2245	2245	2245	2245	0
404	20231102	142300	204195830	2245	2245	2245	2245	0
405	20231102	142200	204195830	2245	2250	2250	2245	300
406	20231102	142100	203522005	2250	2250	2250	2250	100
407	20231102	142000	203297005	2250	2250	2250	2250	0
408	20231102	141900	203297005	2250	2250	2250	2250	0
409	20231102	141800	203297005	2250	2250	2250	2250	100
410	20231102	141700	203072005	2250	2250	2250	2250	0
411	20231102	141600	203072005	2250	2250	2250	2250	20
412	20231102	141500	203027005	2250	2250	2250	2250	0
413	20231102	141400	203027005	2250	2245	2250	2245	397
414	20231102	141300	202134740	2250	2250	2250	2250	3
415	20231102	141200	202127990	2250	2250	2250	2250	0
416	20231102	141100	202127990	2250	2250	2250	2250	50
417	20231102	141000	202015490	2250	2250	2250	2250	1300
418	20231102	140900	199090490	2250	2250	2250	2250	0
419	20231102	140800	199090490	2250	2250	2250	2250	0
420	20231102	140700	199090490	2250	2250	2250	2250	3
421	20231102	140600	199083740	2250	2250	2250	2250	22
422	20231102	140500	199034240	2250	2250	2250	2250	0
423	20231102	140400	199034240	2250	2255	2255	2250	1286
424	20231102	140300	196140725	2250	2250	2250	2250	0
425	20231102	140200	196140725	2250	2250	2250	2250	0
426	20231102	140100	196140725	2250	2250	2250	2250	13
427	20231102	140000	196111475	2255	2255	2255	2255	0
428	20231102	135900	196111475	2255	2255	2255	2255	0
429	20231102	135800	196111475	2255	2255	2255	2255	0
430	20231102	135700	196111475	2255	2255	2255	2255	0
431	20231102	135600	196111475	2255	2255	2255	2255	2
432	20231102	135500	196106965	2250	2250	2250	2250	0
433	20231102	135400	196106965	2250	2250	2250	2250	1366
434	20231102	135300	193033465	2250	2250	2250	2250	0
435	20231102	135200	193033465	2250	2250	2250	2250	10
436	20231102	135100	193010965	2250	2255	2255	2250	701
437	20231102	135000	191433705	2255	2255	2255	2255	232
438	20231102	134900	190910545	2255	2255	2255	2255	0
439	20231102	134800	190910545	2255	2255	2255	2255	0
440	20231102	134700	190910545	2255	2255	2255	2255	0
441	20231102	134600	190910545	2255	2255	2255	2255	4
442	20231102	134500	190901525	2260	2260	2260	2260	0
443	20231102	134400	190901525	2260	2260	2260	2260	1
444	20231102	134300	190899265	2255	2255	2255	2255	50
445	20231102	134200	190786515	2255	2255	2255	2255	0
446	20231102	134100	190786515	2255	2255	2255	2255	20
447	20231102	134000	190741415	2255	2255	2255	2255	326
448	20231102	133900	190006285	2255	2255	2255	2255	0
449	20231102	133800	190006285	2255	2255	2255	2255	0
450	20231102	133700	190006285	2255	2255	2255	2255	0
451	20231102	133600	190006285	2255	2255	2255	2255	2
452	20231102	133500	190001775	2250	2250	2250	2250	1
453	20231102	133400	189999525	2255	2255	2255	2255	1943
454	20231102	133300	185618060	2255	2255	2255	2255	0
455	20231102	133200	185618060	2255	2255	2255	2255	470
456	20231102	133100	184558210	2255	2255	2255	2255	3
457	20231102	133000	184551445	2255	2255	2255	2255	772
458	20231102	132900	182810585	2255	2255	2255	2255	0
459	20231102	132800	182810585	2255	2255	2255	2255	0
460	20231102	132700	182810585	2255	2255	2255	2255	0
461	20231102	132600	182810585	2255	2255	2255	2255	0
462	20231102	132500	182810585	2255	2255	2255	2255	400
463	20231102	132400	181908585	2260	2260	2260	2260	0
464	20231102	132300	181908585	2260	2260	2260	2260	0
465	20231102	132200	181908585	2260	2260	2260	2260	100
466	20231102	132100	181682585	2260	2260	2260	2260	3
467	20231102	132000	181675805	2260	2260	2260	2260	0
468	20231102	131900	181675805	2260	2260	2260	2260	0
469	20231102	131800	181675805	2260	2260	2260	2260	3
470	20231102	131700	181669025	2260	2260	2260	2260	0
471	20231102	131600	181669025	2260	2260	2260	2260	0
472	20231102	131500	181669025	2260	2260	2260	2260	0
473	20231102	131400	181669025	2260	2260	2260	2260	0
474	20231102	131300	181669025	2260	2260	2260	2260	3
475	20231102	131200	181662245	2255	2255	2255	2255	0
476	20231102	131100	181662245	2255	2255	2255	2255	10
477	20231102	131000	181639695	2260	2260	2260	2260	0
478	20231102	130900	181639695	2260	2255	2260	2255	1045
479	20231102	130800	179283205	2255	2255	2255	2255	10
480	20231102	130700	179260655	2255	2260	2260	2255	4
481	20231102	130600	179251620	2255	2255	2255	2255	0
482	20231102	130500	179251620	2255	2255	2255	2255	0
483	20231102	130400	179251620	2255	2255	2255	2255	0
484	20231102	130300	179251620	2255	2255	2255	2255	3
485	20231102	130200	179244855	2255	2250	2255	2250	308
486	20231102	130100	178550365	2255	2255	2255	2255	50
487	20231102	130000	178437615	2255	2255	2255	2255	600
488	20231102	125900	177084615	2255	2255	2255	2255	0
489	20231102	125800	177084615	2255	2255	2255	2255	0
490	20231102	125700	177084615	2255	2255	2255	2255	50
491	20231102	125600	176971865	2260	2260	2260	2260	2
492	20231102	125500	176967345	2260	2260	2260	2260	0
493	20231102	125400	176967345	2260	2260	2260	2260	200
494	20231102	125300	176515345	2260	2260	2260	2260	0
495	20231102	125200	176515345	2260	2260	2260	2260	0
496	20231102	125100	176515345	2260	2255	2260	2255	13
497	20231102	125000	176486020	2260	2260	2260	2260	1
498	20231102	124900	176483760	2260	2260	2260	2260	0
499	20231102	124800	176483760	2260	2260	2260	2260	9
500	20231102	124700	176463420	2260	2260	2260	2260	34
501	20231102	124600	176386580	2260	2260	2260	2260	0
502	20231102	124500	176386580	2260	2260	2260	2260	0
503	20231102	124400	176386580	2260	2260	2260	2260	0
504	20231102	124300	176386580	2260	2260	2260	2260	0
505	20231102	124200	176386580	2260	2260	2260	2260	0
506	20231102	124100	176386580	2260	2260	2260	2260	2
507	20231102	124000	176382060	2260	2260	2260	2260	0
508	20231102	123900	176382060	2260	2260	2260	2260	0
509	20231102	123800	176382060	2260	2260	2260	2260	0
510	20231102	123700	176382060	2260	2260	2260	2260	1
511	20231102	123600	176379800	2260	2260	2260	2260	2
512	20231102	123500	176375280	2260	2260	2260	2260	1
513	20231102	123400	176373020	2260	2260	2260	2260	1
514	20231102	123300	176370760	2260	2260	2260	2260	0
515	20231102	123200	176370760	2260	2260	2260	2260	0
516	20231102	123100	176370760	2260	2260	2260	2260	2
517	20231102	123000	176366240	2250	2250	2250	2250	0
518	20231102	122900	176366240	2250	2250	2250	2250	0
519	20231102	122800	176366240	2250	2250	2250	2250	0
520	20231102	122700	176366240	2250	2250	2250	2250	0
521	20231102	122600	176366240	2250	2255	2255	2250	438
522	20231102	122500	175380465	2250	2250	2250	2250	0
523	20231102	122400	175380465	2250	2250	2250	2250	0
524	20231102	122300	175380465	2250	2250	2250	2250	0
525	20231102	122200	175380465	2250	2250	2250	2250	0
526	20231102	122100	175380465	2250	2250	2250	2250	0
527	20231102	122000	175380465	2250	2250	2250	2250	0
528	20231102	121900	175380465	2250	2250	2250	2250	0
529	20231102	121800	175380465	2250	2250	2250	2250	902
530	20231102	121700	173350965	2255	2255	2255	2255	0
531	20231102	121600	173350965	2255	2255	2255	2255	844
532	20231102	121500	171447745	2255	2255	2255	2255	0
533	20231102	121400	171447745	2255	2255	2255	2255	0
534	20231102	121300	171447745	2255	2255	2255	2255	0
535	20231102	121200	171447745	2255	2255	2255	2255	0
536	20231102	121100	171447745	2255	2255	2255	2255	106
537	20231102	121000	171208715	2255	2255	2255	2255	0
538	20231102	120900	171208715	2255	2255	2255	2255	600
539	20231102	120800	169855715	2255	2250	2255	2250	1169
540	20231102	120700	167224620	2255	2255	2255	2255	802
541	20231102	120600	165416110	2255	2255	2255	2255	26
542	20231102	120500	165357480	2255	2255	2255	2255	100
543	20231102	120400	165131980	2255	2255	2255	2255	1
544	20231102	120300	165129725	2255	2255	2255	2255	1000
545	20231102	120200	162874725	2260	2260	2260	2260	0
546	20231102	120100	162874725	2260	2260	2260	2260	3
547	20231102	120000	162867945	2260	2260	2260	2260	35
548	20231102	115900	162788845	2255	2255	2255	2255	0
549	20231102	115800	162788845	2255	2255	2255	2255	500
550	20231102	115700	161661345	2260	2260	2260	2260	0
551	20231102	115600	161661345	2260	2260	2260	2260	0
552	20231102	115500	161661345	2260	2260	2260	2260	6
553	20231102	115400	161647785	2255	2255	2255	2255	0
554	20231102	115300	161647785	2255	2255	2255	2255	0
555	20231102	115200	161647785	2255	2260	2260	2255	102
556	20231102	115100	161417765	2255	2255	2255	2255	0
557	20231102	115000	161417765	2255	2255	2255	2255	0
558	20231102	114900	161417765	2255	2255	2255	2255	0
559	20231102	114800	161417765	2255	2255	2255	2255	0
560	20231102	114700	161417765	2255	2255	2260	2250	1334
561	20231102	114600	158415220	2255	2255	2255	2255	0
562	20231102	114500	158415220	2255	2255	2255	2255	0
563	20231102	114400	158415220	2255	2255	2255	2255	0
564	20231102	114300	158415220	2255	2255	2255	2255	0
565	20231102	114200	158415220	2255	2260	2260	2255	502
566	20231102	114100	157283200	2260	2260	2260	2255	501
567	20231102	114000	156153100	2260	2260	2260	2260	496
568	20231102	113900	155032140	2260	2260	2260	2260	42
569	20231102	113800	154937220	2260	2260	2260	2260	1
570	20231102	113700	154934960	2255	2255	2255	2255	0
571	20231102	113600	154934960	2255	2255	2255	2255	0
572	20231102	113500	154934960	2255	2255	2255	2255	25
573	20231102	113400	154878585	2260	2260	2260	2260	0
574	20231102	113300	154878585	2260	2260	2260	2260	1
575	20231102	113200	154876325	2260	2260	2260	2260	0
576	20231102	113100	154876325	2260	2260	2260	2260	0
577	20231102	113000	154876325	2260	2260	2260	2260	70
578	20231102	112900	154718125	2250	2260	2260	2250	2050
579	20231102	112800	150105125	2265	2265	2265	2265	0
580	20231102	112700	150105125	2265	2265	2265	2265	0
581	20231102	112600	150105125	2265	2265	2265	2265	3
582	20231102	112500	150098330	2260	2260	2260	2260	0
583	20231102	112400	150098330	2260	2260	2260	2260	0
584	20231102	112300	150098330	2260	2260	2260	2260	323
585	20231102	112200	149368350	2250	2260	2260	2250	68
586	20231102	112100	149214810	2265	2265	2265	2260	54
587	20231102	112000	149092750	2260	2260	2260	2260	1
588	20231102	111900	149090490	2260	2255	2260	2255	1739
589	20231102	111800	145160920	2255	2255	2255	2255	300
590	20231102	111700	144484420	2260	2260	2260	2260	0
591	20231102	111600	144484420	2260	2260	2260	2260	1300
592	20231102	111500	141546420	2260	2255	2260	2250	3551
593	20231102	111400	133542640	2250	2250	2250	2250	0
594	20231102	111300	133542640	2250	2250	2250	2250	1
595	20231102	111200	133540390	2245	2245	2245	2245	0
596	20231102	111100	133540390	2245	2245	2245	2245	0
597	20231102	111000	133540390	2245	2245	2245	2245	1
598	20231102	110900	133538145	2245	2245	2245	2245	0
599	20231102	110800	133538145	2245	2245	2245	2245	0
600	20231102	110700	133538145	2245	2250	2250	2245	1854
601	20231102	110600	129374955	2250	2255	2255	2250	1402
602	20231102	110500	126220445	2250	2255	2255	2250	1662
603	20231102	110400	122478625	2260	2255	2260	2255	391
604	20231102	110300	121594970	2260	2260	2260	2260	0
605	20231102	110200	121594970	2260	2260	2260	2260	500
606	20231102	110100	120464970	2265	2265	2265	2265	3
607	20231102	110000	120458175	2265	2265	2265	2265	0
608	20231102	105900	120458175	2265	2265	2265	2265	1
609	20231102	105800	120455910	2260	2260	2260	2260	0
610	20231102	105700	120455910	2260	2260	2260	2260	3742
611	20231102	105600	111998990	2260	2260	2260	2260	1
612	20231102	105500	111996730	2260	2260	2260	2260	2
613	20231102	105400	111992210	2255	2255	2255	2255	90
614	20231102	105300	111789260	2255	2255	2255	2255	0
615	20231102	105200	111789260	2255	2250	2255	2250	110
616	20231102	105100	111541260	2255	2255	2255	2255	497
617	20231102	105000	110420525	2250	2250	2250	2250	0
618	20231102	104900	110420525	2250	2250	2250	2250	49
619	20231102	104800	110310275	2250	2250	2250	2250	2424
620	20231102	104700	104856275	2255	2255	2255	2255	0
621	20231102	104600	104856275	2255	2255	2255	2250	44
622	20231102	104500	104757065	2250	2250	2250	2250	0
623	20231102	104400	104757065	2250	2250	2250	2250	8
624	20231102	104300	104739065	2250	2255	2255	2250	1700
625	20231102	104200	100910565	2255	2255	2255	2255	0
626	20231102	104100	100910565	2255	2255	2255	2255	2
627	20231102	104000	100906055	2250	2250	2250	2250	0
628	20231102	103900	100906055	2250	2250	2250	2250	604
629	20231102	103800	99547055	2245	2245	2245	2245	1
630	20231102	103700	99544810	2245	2250	2250	2245	9
631	20231102	103600	99524595	2245	2245	2245	2245	2
632	20231102	103500	99520105	2245	2245	2245	2245	0
633	20231102	103400	99520105	2245	2245	2245	2245	0
634	20231102	103300	99520105	2245	2245	2245	2245	0
635	20231102	103200	99520105	2245	2240	2245	2240	1235
636	20231102	103100	96751680	2240	2240	2240	2240	7
637	20231102	103000	96736000	2245	2250	2250	2245	2500
638	20231102	102900	91123085	2250	2255	2255	2250	2
639	20231102	102800	91118580	2255	2255	2255	2255	3
640	20231102	102700	91111815	2250	2250	2250	2250	100
641	20231102	102600	90886815	2255	2255	2255	2255	0
642	20231102	102500	90886815	2255	2255	2255	2255	0
643	20231102	102400	90886815	2255	2255	2255	2255	0
644	20231102	102300	90886815	2255	2255	2255	2255	6
645	20231102	102200	90873285	2255	2255	2255	2255	53
646	20231102	102100	90753770	2260	2260	2260	2260	6
647	20231102	102000	90740210	2255	2255	2255	2255	530
648	20231102	101900	89545060	2255	2255	2255	2255	47
649	20231102	101800	89439075	2255	2260	2260	2255	46
650	20231102	101700	89335335	2260	2260	2260	2260	0
651	20231102	101600	89335335	2260	2260	2260	2260	421
652	20231102	101500	88383875	2260	2260	2260	2260	0
653	20231102	101400	88383875	2260	2260	2260	2260	1000
654	20231102	101300	86123875	2260	2250	2260	2250	327
655	20231102	101200	85385625	2250	2250	2250	2250	503
656	20231102	101100	84253875	2255	2255	2255	2255	3
657	20231102	101000	84247110	2250	2250	2250	2250	0
658	20231102	100900	84247110	2250	2250	2250	2250	0
659	20231102	100800	84247110	2250	2250	2250	2250	1
660	20231102	100700	84244860	2255	2255	2255	2255	3
661	20231102	100600	84238095	2255	2255	2255	2255	0
662	20231102	100500	84238095	2255	2255	2255	2255	0
663	20231102	100400	84238095	2255	2255	2255	2255	0
664	20231102	100300	84238095	2255	2255	2255	2255	10
665	20231102	100200	84215545	2255	2255	2255	2255	0
666	20231102	100100	84215545	2255	2260	2260	2255	13
667	20231102	100000	84186215	2260	2260	2260	2260	27
668	20231102	095900	84125195	2255	2255	2255	2255	1
669	20231102	095800	84122940	2255	2255	2255	2255	0
670	20231102	095700	84122940	2255	2255	2255	2245	6110
671	20231102	095600	70388795	2255	2255	2255	2255	197
672	20231102	095500	69944560	2255	2255	2255	2255	3
673	20231102	095400	69937795	2255	2255	2255	2255	0
674	20231102	095300	69937795	2255	2255	2255	2255	0
675	20231102	095200	69937795	2255	2255	2255	2255	501
676	20231102	095100	68808040	2250	2250	2250	2250	510
677	20231102	095000	67660540	2250	2250	2250	2250	0
678	20231102	094900	67660540	2250	2250	2260	2250	1777
679	20231102	094800	63653290	2250	2255	2255	2250	1000
680	20231102	094700	61403280	2255	2255	2255	2255	0
681	20231102	094600	61403280	2255	2255	2255	2255	0
682	20231102	094500	61403280	2255	2255	2255	2255	0
683	20231102	094400	61403280	2255	2255	2255	2255	0
684	20231102	094300	61403280	2255	2255	2255	2255	300
685	20231102	094200	60726780	2255	2255	2255	2255	0
686	20231102	094100	60726780	2255	2255	2255	2250	885
687	20231102	094000	58735105	2255	2255	2255	2255	4
688	20231102	093900	58726085	2260	2260	2260	2260	0
689	20231102	093800	58726085	2260	2260	2260	2260	1
690	20231102	093700	58723825	2260	2260	2260	2260	2
691	20231102	093600	58719305	2260	2260	2260	2260	2
692	20231102	093500	58714785	2260	2255	2260	2255	2941
693	20231102	093400	52068625	2255	2250	2255	2245	1350
694	20231102	093300	49025375	2255	2250	2255	2250	538
695	20231102	093200	47814870	2250	2250	2250	2250	5
696	20231102	093100	47803620	2245	2245	2245	2245	0
697	20231102	093000	47803620	2245	2245	2245	2245	2
698	20231102	092900	47799130	2245	2245	2245	2245	1
699	20231102	092800	47796885	2255	2250	2255	2250	11
700	20231102	092700	47772130	2250	2250	2250	2250	1
701	20231102	092600	47769880	2245	2245	2245	2245	0
702	20231102	092500	47769880	2245	2255	2255	2245	32
703	20231102	092400	47697730	2255	2255	2255	2255	491
704	20231102	092300	46590525	2255	2255	2255	2255	368
705	20231102	092200	45760685	2245	2245	2245	2245	13
706	20231102	092100	45731500	2245	2255	2255	2245	1634
707	20231102	092000	42051320	2245	2245	2245	2245	0
708	20231102	091900	42051320	2245	2245	2245	2245	30
709	20231102	091800	41983970	2250	2245	2250	2245	1706
710	20231102	091700	38145530	2250	2250	2250	2250	0
711	20231102	091600	38145530	2250	2250	2250	2250	348
712	20231102	091500	37362530	2250	2250	2250	2250	1260
713	20231102	091400	34527530	2250	2250	2250	2250	83
714	20231102	091300	34340780	2250	2245	2250	2245	1348
715	20231102	091200	31310280	2245	2245	2245	2245	3
716	20231102	091100	31303545	2245	2245	2245	2245	0
717	20231102	091000	31303545	2245	2245	2245	2245	0
718	20231102	090900	31303545	2245	2235	2245	2230	1275
719	20231102	090800	28448680	2230	2240	2240	2230	2500
720	20231102	090700	22859420	2240	2240	2245	2240	713
721	20231102	090600	21262285	2240	2240	2240	2240	500
722	20231102	090500	20142285	2255	2255	2255	2255	0
723	20231102	090400	20142285	2255	2240	2255	2240	150
724	20231102	090300	19805535	2240	2250	2270	2240	7425
725	20231102	090200	3124770	2260	2255	2260	2255	148
726	20231102	090100	2791020	2250	2235	2250	2235	187
727	20231102	090000	2370690	2225	2200	2225	2200	1077