KissMeData/241690/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204500	124078725	2850	2850	2850	2850	1613
3	20231101	204400	124078725	2850	2850	2850	2850	0
4	20231101	204300	124078725	2850	2850	2850	2850	0
5	20231101	204200	124078725	2850	2850	2850	2850	0
6	20231101	204100	124078725	2850	2850	2850	2850	0
7	20231101	204000	124078725	2850	2850	2850	2850	0
8	20231101	203900	124078725	2850	2850	2850	2850	0
9	20231101	203800	124078725	2850	2850	2850	2850	0
10	20231101	203700	124078725	2850	2850	2850	2850	0
11	20231101	203600	124078725	2850	2850	2850	2850	0
12	20231101	203500	124078725	2850	2850	2850	2850	0
13	20231101	203400	124078725	2850	2850	2850	2850	0
14	20231101	203300	124078725	2850	2850	2850	2850	0
15	20231101	203200	124078725	2850	2850	2850	2850	0
16	20231101	203100	124078725	2850	2850	2850	2850	0
17	20231101	203000	124078725	2850	2850	2850	2850	0
18	20231101	202900	124078725	2850	2850	2850	2850	0
19	20231101	202800	124078725	2850	2850	2850	2850	0
20	20231101	202700	124078725	2850	2850	2850	2850	0
21	20231101	202600	124078725	2850	2850	2850	2850	0
22	20231101	202500	124078725	2850	2850	2850	2850	0
23	20231101	202400	124078725	2850	2850	2850	2850	0
24	20231101	202300	124078725	2850	2850	2850	2850	0
25	20231101	202200	124078725	2850	2850	2850	2850	0
26	20231101	202100	124078725	2850	2850	2850	2850	0
27	20231101	202000	124078725	2850	2850	2850	2850	0
28	20231101	201900	124078725	2850	2850	2850	2850	0
29	20231101	201800	124078725	2850	2850	2850	2850	0
30	20231101	201700	124078725	2850	2850	2850	2850	0
31	20231101	201600	124078725	2850	2850	2850	2850	0
32	20231101	201500	124078725	2850	2850	2850	2850	1613
33	20231101	201400	124078725	2850	2850	2850	2850	0
34	20231101	201300	124078725	2850	2850	2850	2850	0
35	20231101	201200	124078725	2850	2850	2850	2850	0
36	20231101	201100	124078725	2850	2850	2850	2850	0
37	20231101	201000	124078725	2850	2850	2850	2850	0
38	20231101	200900	124078725	2850	2850	2850	2850	0
39	20231101	200800	124078725	2850	2850	2850	2850	0
40	20231101	200700	124078725	2850	2850	2850	2850	0
41	20231101	200600	124078725	2850	2850	2850	2850	0
42	20231101	200500	124078725	2850	2850	2850	2850	0
43	20231101	200400	124078725	2850	2850	2850	2850	0
44	20231101	200300	124078725	2850	2850	2850	2850	0
45	20231101	200200	124078725	2850	2850	2850	2850	0
46	20231101	200100	124078725	2850	2850	2850	2850	0
47	20231101	200000	124078725	2850	2850	2850	2850	0
48	20231101	195900	124078725	2850	2850	2850	2850	0
49	20231101	195800	124078725	2850	2850	2850	2850	0
50	20231101	195700	124078725	2850	2850	2850	2850	0
51	20231101	195600	124078725	2850	2850	2850	2850	0
52	20231101	195500	124078725	2850	2850	2850	2850	0
53	20231101	195400	124078725	2850	2850	2850	2850	0
54	20231101	195300	124078725	2850	2850	2850	2850	0
55	20231101	195200	124078725	2850	2850	2850	2850	0
56	20231101	195100	124078725	2850	2850	2850	2850	0
57	20231101	195000	124078725	2850	2850	2850	2850	0
58	20231101	194900	124078725	2850	2850	2850	2850	0
59	20231101	194800	124078725	2850	2850	2850	2850	0
60	20231101	194700	124078725	2850	2850	2850	2850	0
61	20231101	194600	124078725	2850	2850	2850	2850	0
62	20231101	194500	124078725	2850	2850	2850	2850	1613
63	20231101	194400	124078725	2850	2850	2850	2850	0
64	20231101	194300	124078725	2850	2850	2850	2850	0
65	20231101	194200	124078725	2850	2850	2850	2850	0
66	20231101	194100	124078725	2850	2850	2850	2850	0
67	20231101	194000	124078725	2850	2850	2850	2850	0
68	20231101	193900	124078725	2850	2850	2850	2850	0
69	20231101	193800	124078725	2850	2850	2850	2850	0
70	20231101	193700	124078725	2850	2850	2850	2850	0
71	20231101	193600	124078725	2850	2850	2850	2850	0
72	20231101	193500	124078725	2850	2850	2850	2850	0
73	20231101	193400	124078725	2850	2850	2850	2850	0
74	20231101	193300	124078725	2850	2850	2850	2850	0
75	20231101	193200	124078725	2850	2850	2850	2850	0
76	20231101	193100	124078725	2850	2850	2850	2850	0
77	20231101	193000	124078725	2850	2850	2850	2850	0
78	20231101	192900	124078725	2850	2850	2850	2850	0
79	20231101	192800	124078725	2850	2850	2850	2850	0
80	20231101	192700	124078725	2850	2850	2850	2850	0
81	20231101	192600	124078725	2850	2850	2850	2850	0
82	20231101	192500	124078725	2850	2850	2850	2850	0
83	20231101	192400	124078725	2850	2850	2850	2850	0
84	20231101	192300	124078725	2850	2850	2850	2850	0
85	20231101	192200	124078725	2850	2850	2850	2850	0
86	20231101	192100	124078725	2850	2850	2850	2850	0
87	20231101	192000	124078725	2850	2850	2850	2850	0
88	20231101	191900	124078725	2850	2850	2850	2850	0
89	20231101	191800	124078725	2850	2850	2850	2850	0
90	20231101	191700	124078725	2850	2850	2850	2850	0
91	20231101	191600	124078725	2850	2850	2850	2850	0
92	20231101	191500	124078725	2850	2850	2850	2850	1613
93	20231101	191400	124078725	2850	2850	2850	2850	0
94	20231101	191300	124078725	2850	2850	2850	2850	0
95	20231101	191200	124078725	2850	2850	2850	2850	0
96	20231101	191100	124078725	2850	2850	2850	2850	0
97	20231101	191000	124078725	2850	2850	2850	2850	0
98	20231101	190900	124078725	2850	2850	2850	2850	0
99	20231101	190800	124078725	2850	2850	2850	2850	0
100	20231101	190700	124078725	2850	2850	2850	2850	0
101	20231101	190600	124078725	2850	2850	2850	2850	0
102	20231101	190500	124078725	2850	2850	2850	2850	0
103	20231101	190400	124078725	2850	2850	2850	2850	0
104	20231101	190300	124078725	2850	2850	2850	2850	0
105	20231101	190200	124078725	2850	2850	2850	2850	0
106	20231101	190100	124078725	2850	2850	2850	2850	0
107	20231101	190000	124078725	2850	2850	2850	2850	0
108	20231101	185900	124078725	2850	2850	2850	2850	0
109	20231101	185800	124078725	2850	2850	2850	2850	0
110	20231101	185700	124078725	2850	2850	2850	2850	0
111	20231101	185600	124078725	2850	2850	2850	2850	0
112	20231101	185500	124078725	2850	2850	2850	2850	0
113	20231101	185400	124078725	2850	2850	2850	2850	0
114	20231101	185300	124078725	2850	2850	2850	2850	0
115	20231101	185200	124078725	2850	2850	2850	2850	0
116	20231101	185100	124078725	2850	2850	2850	2850	0
117	20231101	185000	124078725	2850	2850	2850	2850	0
118	20231101	184900	124078725	2850	2850	2850	2850	0
119	20231101	184800	124078725	2850	2850	2850	2850	0
120	20231101	184700	124078725	2850	2850	2850	2850	0
121	20231101	184600	124078725	2850	2850	2850	2850	0
122	20231101	184500	124078725	2850	2850	2850	2850	1613
123	20231101	184400	124078725	2850	2850	2850	2850	0
124	20231101	184300	124078725	2850	2850	2850	2850	0
125	20231101	184200	124078725	2850	2850	2850	2850	0
126	20231101	184100	124078725	2850	2850	2850	2850	0
127	20231101	184000	124078725	2850	2850	2850	2850	0
128	20231101	183900	124078725	2850	2850	2850	2850	0
129	20231101	183800	124078725	2850	2850	2850	2850	0
130	20231101	183700	124078725	2850	2850	2850	2850	0
131	20231101	183600	124078725	2850	2850	2850	2850	0
132	20231101	183500	124078725	2850	2850	2850	2850	0
133	20231101	183400	124078725	2850	2850	2850	2850	0
134	20231101	183300	124078725	2850	2850	2850	2850	0
135	20231101	183200	124078725	2850	2850	2850	2850	0
136	20231101	183100	124078725	2850	2850	2850	2850	0
137	20231101	183000	124078725	2850	2850	2850	2850	0
138	20231101	182900	124078725	2850	2850	2850	2850	0
139	20231101	182800	124078725	2850	2850	2850	2850	0
140	20231101	182700	124078725	2850	2850	2850	2850	0
141	20231101	182600	124078725	2850	2850	2850	2850	0
142	20231101	182500	124078725	2850	2850	2850	2850	0
143	20231101	182400	124078725	2850	2850	2850	2850	0
144	20231101	182300	124078725	2850	2850	2850	2850	0
145	20231101	182200	124078725	2850	2850	2850	2850	0
146	20231101	182100	124078725	2850	2850	2850	2850	0
147	20231101	182000	124078725	2850	2850	2850	2850	0
148	20231101	181900	124078725	2850	2850	2850	2850	0
149	20231101	181800	124078725	2850	2850	2850	2850	0
150	20231101	181700	124078725	2850	2850	2850	2850	0
151	20231101	181600	124078725	2850	2850	2850	2850	0
152	20231101	181500	124078725	2850	2850	2850	2850	1613
153	20231101	181400	124078725	2850	2850	2850	2850	0
154	20231101	181300	124078725	2850	2850	2850	2850	0
155	20231101	181200	124078725	2850	2850	2850	2850	0
156	20231101	181100	124078725	2850	2850	2850	2850	0
157	20231101	181000	124078725	2850	2850	2850	2850	0
158	20231101	180900	124078725	2850	2850	2850	2850	0
159	20231101	180800	124078725	2850	2850	2850	2850	0
160	20231101	180700	124078725	2850	2850	2850	2850	0
161	20231101	180600	124078725	2850	2850	2850	2850	0
162	20231101	180500	124078725	2850	2850	2850	2850	0
163	20231101	180400	124078725	2850	2850	2850	2850	0
164	20231101	180300	124078725	2850	2850	2850	2850	0
165	20231101	180200	124078725	2850	2850	2850	2850	0
166	20231101	180100	124078725	2850	2850	2850	2850	0
167	20231101	180000	124078725	2850	2850	2850	2850	0
168	20231101	175900	124078725	2850	2850	2850	2850	0
169	20231101	175800	124078725	2850	2850	2850	2850	0
170	20231101	175700	124078725	2850	2850	2850	2850	0
171	20231101	175600	124078725	2850	2850	2850	2850	0
172	20231101	175500	124078725	2850	2850	2850	2850	0
173	20231101	175400	124078725	2850	2850	2850	2850	0
174	20231101	175300	124078725	2850	2850	2850	2850	0
175	20231101	175200	124078725	2850	2850	2850	2850	0
176	20231101	175100	124078725	2850	2850	2850	2850	0
177	20231101	175000	124078725	2850	2850	2850	2850	0
178	20231101	174900	124078725	2850	2850	2850	2850	0
179	20231101	174800	124078725	2850	2850	2850	2850	0
180	20231101	174700	124078725	2850	2850	2850	2850	0
181	20231101	174600	124078725	2850	2850	2850	2850	0
182	20231101	174500	124078725	2850	2850	2850	2850	1613
183	20231101	174400	124078725	2850	2850	2850	2850	0
184	20231101	174300	124078725	2850	2850	2850	2850	0
185	20231101	174200	124078725	2850	2850	2850	2850	0
186	20231101	174100	124078725	2850	2850	2850	2850	0
187	20231101	174000	124078725	2850	2850	2850	2850	0
188	20231101	173900	124078725	2850	2850	2850	2850	0
189	20231101	173800	124078725	2850	2850	2850	2850	0
190	20231101	173700	124078725	2850	2850	2850	2850	0
191	20231101	173600	124078725	2850	2850	2850	2850	0
192	20231101	173500	124078725	2850	2850	2850	2850	0
193	20231101	173400	124078725	2850	2850	2850	2850	0
194	20231101	173300	124078725	2850	2850	2850	2850	0
195	20231101	173200	124078725	2850	2850	2850	2850	0
196	20231101	173100	124078725	2850	2850	2850	2850	0
197	20231101	173000	124078725	2850	2850	2850	2850	0
198	20231101	172900	124078725	2850	2850	2850	2850	0
199	20231101	172800	124078725	2850	2850	2850	2850	0
200	20231101	172700	124078725	2850	2850	2850	2850	0
201	20231101	172600	124078725	2850	2850	2850	2850	0
202	20231101	172500	124078725	2850	2850	2850	2850	0
203	20231101	172400	124078725	2850	2850	2850	2850	0
204	20231101	172300	124078725	2850	2850	2850	2850	0
205	20231101	172200	124078725	2850	2850	2850	2850	0
206	20231101	172100	124078725	2850	2850	2850	2850	0
207	20231101	172000	124078725	2850	2850	2850	2850	0
208	20231101	171900	124078725	2850	2850	2850	2850	0
209	20231101	171800	124078725	2850	2850	2850	2850	0
210	20231101	171700	124078725	2850	2850	2850	2850	0
211	20231101	171600	124078725	2850	2850	2850	2850	0
212	20231101	171500	124078725	2850	2850	2850	2850	1613
213	20231101	171400	124078725	2850	2850	2850	2850	0
214	20231101	171300	124078725	2850	2850	2850	2850	0
215	20231101	171200	124078725	2850	2850	2850	2850	0
216	20231101	171100	124078725	2850	2850	2850	2850	0
217	20231101	171000	124078725	2850	2850	2850	2850	0
218	20231101	170900	124078725	2850	2850	2850	2850	0
219	20231101	170800	124078725	2850	2850	2850	2850	0
220	20231101	170700	124078725	2850	2850	2850	2850	0
221	20231101	170600	124078725	2850	2850	2850	2850	0
222	20231101	170500	124078725	2850	2850	2850	2850	0
223	20231101	170400	124078725	2850	2850	2850	2850	0
224	20231101	170300	124078725	2850	2850	2850	2850	0
225	20231101	170200	124078725	2850	2850	2850	2850	0
226	20231101	170100	124078725	2850	2850	2850	2850	0
227	20231101	170000	124078725	2850	2850	2850	2850	0
228	20231101	165900	124078725	2850	2850	2850	2850	0
229	20231101	165800	124078725	2850	2850	2850	2850	0
230	20231101	165700	124078725	2850	2850	2850	2850	0
231	20231101	165600	124078725	2850	2850	2850	2850	0
232	20231101	165500	124078725	2850	2850	2850	2850	0
233	20231101	165400	124078725	2850	2850	2850	2850	0
234	20231101	165300	124078725	2850	2850	2850	2850	0
235	20231101	165200	124078725	2850	2850	2850	2850	0
236	20231101	165100	124078725	2850	2850	2850	2850	0
237	20231101	165000	124078725	2850	2850	2850	2850	0
238	20231101	164900	124078725	2850	2850	2850	2850	0
239	20231101	164800	124078725	2850	2850	2850	2850	0
240	20231101	164700	124078725	2850	2850	2850	2850	0
241	20231101	164600	124078725	2850	2850	2850	2850	0
242	20231101	164500	124078725	2850	2850	2850	2850	1613
243	20231101	164400	124078725	2850	2850	2850	2850	0
244	20231101	164300	124078725	2850	2850	2850	2850	0
245	20231101	164200	124078725	2850	2850	2850	2850	0
246	20231101	164100	124078725	2850	2850	2850	2850	0
247	20231101	164000	124078725	2850	2850	2850	2850	0
248	20231101	163900	124078725	2850	2850	2850	2850	0
249	20231101	163800	124078725	2850	2850	2850	2850	0
250	20231101	163700	124078725	2850	2850	2850	2850	0
251	20231101	163600	124078725	2850	2850	2850	2850	0
252	20231101	163500	124078725	2850	2850	2850	2850	0
253	20231101	163400	124078725	2850	2850	2850	2850	0
254	20231101	163300	124078725	2850	2850	2850	2850	0
255	20231101	163200	124078725	2850	2850	2850	2850	0
256	20231101	163100	124078725	2850	2850	2850	2850	0
257	20231101	163000	124078725	2850	2850	2850	2850	0
258	20231101	162900	124078725	2850	2850	2850	2850	0
259	20231101	162800	124078725	2850	2850	2850	2850	0
260	20231101	162700	124078725	2850	2850	2850	2850	0
261	20231101	162600	124078725	2850	2850	2850	2850	0
262	20231101	162500	124078725	2850	2850	2850	2850	0
263	20231101	162400	124078725	2850	2850	2850	2850	0
264	20231101	162300	124078725	2850	2850	2850	2850	0
265	20231101	162200	124078725	2850	2850	2850	2850	0
266	20231101	162100	124078725	2850	2850	2850	2850	0
267	20231101	162000	124078725	2850	2850	2850	2850	0
268	20231101	161900	124078725	2850	2850	2850	2850	0
269	20231101	161800	124078725	2850	2850	2850	2850	0
270	20231101	161700	124078725	2850	2850	2850	2850	0
271	20231101	161600	124078725	2850	2850	2850	2850	0
272	20231101	161500	124078725	2850	2850	2850	2850	1613
273	20231101	161400	124078725	2850	2850	2850	2850	0
274	20231101	161300	124078725	2850	2850	2850	2850	0
275	20231101	161200	124078725	2850	2850	2850	2850	0
276	20231101	161100	124078725	2850	2850	2850	2850	0
277	20231101	161000	124078725	2850	2850	2850	2850	0
278	20231101	160900	124078725	2850	2850	2850	2850	0
279	20231101	160800	124078725	2850	2850	2850	2850	0
280	20231101	160700	124078725	2850	2850	2850	2850	0
281	20231101	160600	124078725	2850	2850	2850	2850	0
282	20231101	160500	124078725	2850	2850	2850	2850	0
283	20231101	160400	124078725	2850	2850	2850	2850	0
284	20231101	160300	124078725	2850	2850	2850	2850	0
285	20231101	160200	124078725	2850	2850	2850	2850	0
286	20231101	160100	124078725	2850	2850	2850	2850	0
287	20231101	160000	124078725	2850	2850	2850	2850	0
288	20231101	155900	124078725	2850	2850	2850	2850	0
289	20231101	155800	124078725	2850	2850	2850	2850	0
290	20231101	155700	124078725	2850	2850	2850	2850	0
291	20231101	155600	124078725	2850	2850	2850	2850	0
292	20231101	155500	124078725	2850	2850	2850	2850	0
293	20231101	155400	124078725	2850	2850	2850	2850	0
294	20231101	155300	124078725	2850	2850	2850	2850	0
295	20231101	155200	124078725	2850	2850	2850	2850	0
296	20231101	155100	124078725	2850	2850	2850	2850	0
297	20231101	155000	124078725	2850	2850	2850	2850	0
298	20231101	154900	124078725	2850	2850	2850	2850	0
299	20231101	154800	124078725	2850	2850	2850	2850	0
300	20231101	154700	124078725	2850	2850	2850	2850	0
301	20231101	154600	124078725	2850	2850	2850	2850	0
302	20231101	154500	124078725	2850	2850	2850	2850	1613
303	20231101	154400	124078725	2850	2850	2850	2850	0
304	20231101	154300	124078725	2850	2850	2850	2850	0
305	20231101	154200	124078725	2850	2850	2850	2850	0
306	20231101	154100	124078725	2850	2850	2850	2850	0
307	20231101	154000	124078725	2850	2850	2850	2850	0
308	20231101	153900	124078725	2850	2850	2850	2850	0
309	20231101	153800	124078725	2850	2850	2850	2850	0
310	20231101	153700	124078725	2850	2850	2850	2850	0
311	20231101	153600	124078725	2850	2850	2850	2850	0
312	20231101	153500	124078725	2850	2850	2850	2850	0
313	20231101	153400	124078725	2850	2850	2850	2850	0
314	20231101	153300	124078725	2850	2850	2850	2850	0
315	20231101	153200	124078725	2850	2850	2850	2850	0
316	20231101	153100	124078725	2850	2850	2850	2850	0
317	20231101	153000	124078725	2850	2850	2850	2850	1613
318	20231101	152900	119481675	2850	2850	2850	2850	0
319	20231101	152800	119481675	2850	2850	2850	2850	0
320	20231101	152700	119481675	2850	2850	2850	2850	0
321	20231101	152600	119481675	2850	2850	2850	2850	0
322	20231101	152500	119481675	2850	2850	2850	2850	0
323	20231101	152400	119481675	2850	2850	2850	2850	0
324	20231101	152300	119481675	2850	2850	2850	2850	0
325	20231101	152200	119481675	2850	2850	2850	2850	0
326	20231101	152100	119481675	2850	2850	2850	2850	0
327	20231101	152000	119481675	2850	2850	2850	2850	0
328	20231101	151900	119481675	2850	2845	2850	2835	301
329	20231101	151800	118628310	2850	2850	2850	2850	175
330	20231101	151700	118129560	2845	2845	2845	2845	46
331	20231101	151600	117998690	2845	2845	2845	2845	9
332	20231101	151500	117973085	2835	2835	2835	2835	14
333	20231101	151400	117933395	2835	2835	2835	2835	0
334	20231101	151300	117933395	2835	2835	2835	2835	1028
335	20231101	151200	115019015	2835	2835	2835	2835	0
336	20231101	151100	115019015	2835	2835	2835	2835	0
337	20231101	151000	115019015	2835	2830	2835	2820	931
338	20231101	150900	112391520	2835	2835	2835	2835	50
339	20231101	150800	112249770	2830	2820	2830	2820	51
340	20231101	150700	112105940	2820	2840	2840	2820	1885
341	20231101	150600	106785145	2840	2840	2840	2840	0
342	20231101	150500	106785145	2840	2840	2840	2840	50
343	20231101	150400	106643145	2845	2845	2845	2845	5
344	20231101	150300	106628920	2850	2850	2850	2850	0
345	20231101	150200	106628920	2850	2850	2850	2850	0
346	20231101	150100	106628920	2850	2850	2850	2850	0
347	20231101	150000	106628920	2850	2850	2850	2850	0
348	20231101	145900	106628920	2850	2850	2850	2850	0
349	20231101	145800	106628920	2850	2850	2850	2850	388
350	20231101	145700	105523120	2850	2850	2850	2850	300
351	20231101	145600	104668120	2850	2850	2850	2850	650
352	20231101	145500	102815620	2850	2850	2850	2850	535
353	20231101	145400	101290870	2850	2850	2850	2850	36
354	20231101	145300	101188270	2835	2835	2835	2835	0
355	20231101	145200	101188270	2835	2835	2835	2835	0
356	20231101	145100	101188270	2835	2835	2835	2835	0
357	20231101	145000	101188270	2835	2835	2835	2835	3
358	20231101	144900	101179765	2835	2835	2835	2835	0
359	20231101	144800	101179765	2835	2835	2835	2835	0
360	20231101	144700	101179765	2835	2835	2835	2835	0
361	20231101	144600	101179765	2835	2835	2835	2835	1279
362	20231101	144500	97553800	2830	2830	2830	2830	0
363	20231101	144400	97553800	2830	2830	2830	2830	0
364	20231101	144300	97553800	2830	2840	2840	2830	1919
365	20231101	144200	92120475	2840	2840	2840	2840	481
366	20231101	144100	90754435	2840	2840	2840	2840	0
367	20231101	144000	90754435	2840	2845	2845	2840	2057
368	20231101	143900	84912210	2855	2855	2855	2855	0
369	20231101	143800	84912210	2855	2855	2855	2855	0
370	20231101	143700	84912210	2855	2855	2855	2855	0
371	20231101	143600	84912210	2855	2855	2855	2855	0
372	20231101	143500	84912210	2855	2855	2855	2855	0
373	20231101	143400	84912210	2855	2855	2855	2855	0
374	20231101	143300	84912210	2855	2855	2855	2855	0
375	20231101	143200	84912210	2855	2855	2855	2855	0
376	20231101	143100	84912210	2855	2855	2855	2855	100
377	20231101	143000	84626710	2855	2855	2855	2855	0
378	20231101	142900	84626710	2855	2855	2855	2855	0
379	20231101	142800	84626710	2855	2855	2855	2855	0
380	20231101	142700	84626710	2855	2855	2855	2855	1
381	20231101	142600	84623855	2855	2855	2855	2855	0
382	20231101	142500	84623855	2855	2855	2855	2855	0
383	20231101	142400	84623855	2855	2855	2855	2855	0
384	20231101	142300	84623855	2855	2855	2855	2855	0
385	20231101	142200	84623855	2855	2855	2855	2855	0
386	20231101	142100	84623855	2855	2855	2855	2855	0
387	20231101	142000	84623855	2855	2855	2855	2855	0
388	20231101	141900	84623855	2855	2855	2855	2855	1
389	20231101	141800	84621000	2845	2845	2845	2845	0
390	20231101	141700	84621000	2845	2845	2845	2845	0
391	20231101	141600	84621000	2845	2845	2845	2845	0
392	20231101	141500	84621000	2845	2840	2845	2840	417
393	20231101	141400	83434640	2840	2840	2840	2840	0
394	20231101	141300	83434640	2840	2840	2840	2840	0
395	20231101	141200	83434640	2840	2840	2840	2840	0
396	20231101	141100	83434640	2840	2840	2840	2840	100
397	20231101	141000	83150640	2845	2845	2845	2845	84
398	20231101	140900	82911660	2845	2845	2845	2845	95
399	20231101	140800	82641385	2845	2845	2845	2845	100
400	20231101	140700	82356885	2860	2860	2860	2860	0
401	20231101	140600	82356885	2860	2860	2860	2860	0
402	20231101	140500	82356885	2860	2860	2860	2860	0
403	20231101	140400	82356885	2860	2860	2860	2860	0
404	20231101	140300	82356885	2860	2860	2860	2860	0
405	20231101	140200	82356885	2860	2860	2860	2860	0
406	20231101	140100	82356885	2860	2860	2860	2860	0
407	20231101	140000	82356885	2860	2860	2860	2860	0
408	20231101	135900	82356885	2860	2860	2860	2860	0
409	20231101	135800	82356885	2860	2860	2860	2860	0
410	20231101	135700	82356885	2860	2860	2860	2860	0
411	20231101	135600	82356885	2860	2860	2860	2860	0
412	20231101	135500	82356885	2860	2860	2860	2860	0
413	20231101	135400	82356885	2860	2860	2860	2860	0
414	20231101	135300	82356885	2860	2860	2860	2860	0
415	20231101	135200	82356885	2860	2860	2860	2860	0
416	20231101	135100	82356885	2860	2860	2860	2860	0
417	20231101	135000	82356885	2860	2860	2860	2860	0
418	20231101	134900	82356885	2860	2860	2860	2860	0
419	20231101	134800	82356885	2860	2860	2860	2860	0
420	20231101	134700	82356885	2860	2860	2860	2860	0
421	20231101	134600	82356885	2860	2860	2860	2860	0
422	20231101	134500	82356885	2860	2860	2860	2860	0
423	20231101	134400	82356885	2860	2860	2860	2860	1
424	20231101	134300	82354025	2845	2845	2845	2845	1
425	20231101	134200	82351180	2860	2860	2860	2860	0
426	20231101	134100	82351180	2860	2860	2860	2860	0
427	20231101	134000	82351180	2860	2860	2860	2860	0
428	20231101	133900	82351180	2860	2860	2860	2860	0
429	20231101	133800	82351180	2860	2860	2860	2860	0
430	20231101	133700	82351180	2860	2860	2860	2860	100
431	20231101	133600	82065180	2860	2860	2860	2860	0
432	20231101	133500	82065180	2860	2860	2860	2860	0
433	20231101	133400	82065180	2860	2860	2860	2860	0
434	20231101	133300	82065180	2860	2860	2860	2860	1
435	20231101	133200	82062320	2845	2845	2845	2845	0
436	20231101	133100	82062320	2845	2845	2845	2845	0
437	20231101	133000	82062320	2845	2845	2845	2845	249
438	20231101	132900	81353915	2845	2850	2850	2845	3651
439	20231101	132800	70965415	2845	2845	2845	2845	0
440	20231101	132700	70965415	2845	2845	2845	2845	0
441	20231101	132600	70965415	2845	2845	2845	2845	0
442	20231101	132500	70965415	2845	2845	2845	2845	0
443	20231101	132400	70965415	2845	2845	2845	2845	0
444	20231101	132300	70965415	2845	2845	2845	2845	1
445	20231101	132200	70962570	2865	2865	2865	2865	0
446	20231101	132100	70962570	2865	2865	2865	2865	0
447	20231101	132000	70962570	2865	2865	2865	2865	0
448	20231101	131900	70962570	2865	2865	2865	2865	0
449	20231101	131800	70962570	2865	2860	2865	2860	2
450	20231101	131700	70956845	2840	2840	2840	2840	0
451	20231101	131600	70956845	2840	2840	2840	2840	0
452	20231101	131500	70956845	2840	2850	2850	2840	300
453	20231101	131400	70103475	2855	2855	2855	2855	0
454	20231101	131300	70103475	2855	2855	2855	2855	0
455	20231101	131200	70103475	2855	2855	2855	2855	0
456	20231101	131100	70103475	2855	2855	2855	2855	0
457	20231101	131000	70103475	2855	2855	2855	2855	0
458	20231101	130900	70103475	2855	2855	2855	2855	0
459	20231101	130800	70103475	2855	2855	2855	2855	1743
460	20231101	130700	65127210	2855	2855	2855	2855	0
461	20231101	130600	65127210	2855	2855	2855	2855	0
462	20231101	130500	65127210	2855	2855	2855	2855	0
463	20231101	130400	65127210	2855	2855	2855	2855	0
464	20231101	130300	65127210	2855	2855	2855	2855	0
465	20231101	130200	65127210	2855	2855	2855	2855	0
466	20231101	130100	65127210	2855	2855	2855	2855	0
467	20231101	130000	65127210	2855	2855	2855	2855	0
468	20231101	125900	65127210	2855	2855	2855	2855	0
469	20231101	125800	65127210	2855	2855	2855	2855	0
470	20231101	125700	65127210	2855	2855	2855	2855	0
471	20231101	125600	65127210	2855	2855	2855	2855	0
472	20231101	125500	65127210	2855	2855	2855	2855	11
473	20231101	125400	65095805	2860	2860	2860	2860	0
474	20231101	125300	65095805	2860	2860	2860	2860	0
475	20231101	125200	65095805	2860	2855	2860	2855	2
476	20231101	125100	65090090	2860	2860	2860	2860	0
477	20231101	125000	65090090	2860	2860	2860	2860	1
478	20231101	124900	65087230	2870	2870	2870	2870	0
479	20231101	124800	65087230	2870	2870	2870	2870	0
480	20231101	124700	65087230	2870	2870	2870	2870	0
481	20231101	124600	65087230	2870	2870	2870	2870	0
482	20231101	124500	65087230	2870	2870	2870	2870	0
483	20231101	124400	65087230	2870	2870	2870	2870	0
484	20231101	124300	65087230	2870	2870	2870	2870	0
485	20231101	124200	65087230	2870	2870	2870	2870	0
486	20231101	124100	65087230	2870	2870	2870	2870	0
487	20231101	124000	65087230	2870	2870	2870	2870	0
488	20231101	123900	65087230	2870	2870	2870	2870	0
489	20231101	123800	65087230	2870	2870	2870	2870	0
490	20231101	123700	65087230	2870	2870	2870	2870	0
491	20231101	123600	65087230	2870	2870	2870	2870	0
492	20231101	123500	65087230	2870	2870	2870	2870	0
493	20231101	123400	65087230	2870	2870	2870	2870	0
494	20231101	123300	65087230	2870	2870	2870	2870	0
495	20231101	123200	65087230	2870	2870	2870	2870	0
496	20231101	123100	65087230	2870	2870	2870	2870	0
497	20231101	123000	65087230	2870	2870	2870	2870	0
498	20231101	122900	65087230	2870	2870	2870	2870	0
499	20231101	122800	65087230	2870	2870	2870	2870	0
500	20231101	122700	65087230	2870	2870	2870	2870	0
501	20231101	122600	65087230	2870	2870	2870	2870	0
502	20231101	122500	65087230	2870	2870	2870	2870	0
503	20231101	122400	65087230	2870	2870	2870	2870	0
504	20231101	122300	65087230	2870	2870	2870	2870	0
505	20231101	122200	65087230	2870	2870	2870	2870	0
506	20231101	122100	65087230	2870	2870	2870	2870	0
507	20231101	122000	65087230	2870	2855	2870	2855	4
508	20231101	121900	65075795	2860	2860	2860	2860	0
509	20231101	121800	65075795	2860	2860	2860	2860	0
510	20231101	121700	65075795	2860	2850	2860	2850	4
511	20231101	121600	65064375	2870	2850	2870	2850	12
512	20231101	121500	65030065	2845	2845	2845	2845	0
513	20231101	121400	65030065	2845	2845	2845	2845	0
514	20231101	121300	65030065	2845	2845	2845	2845	0
515	20231101	121200	65030065	2845	2845	2845	2845	0
516	20231101	121100	65030065	2845	2865	2865	2845	2077
517	20231101	121000	59117265	2870	2870	2870	2870	0
518	20231101	120900	59117265	2870	2870	2870	2870	0
519	20231101	120800	59117265	2870	2870	2870	2870	0
520	20231101	120700	59117265	2870	2870	2870	2870	0
521	20231101	120600	59117265	2870	2870	2870	2870	0
522	20231101	120500	59117265	2870	2870	2870	2870	20
523	20231101	120400	59059865	2870	2870	2870	2870	10
524	20231101	120300	59031165	2865	2865	2865	2865	0
525	20231101	120200	59031165	2865	2865	2865	2865	0
526	20231101	120100	59031165	2865	2865	2865	2865	0
527	20231101	120000	59031165	2865	2865	2865	2865	0
528	20231101	115900	59031165	2865	2865	2865	2865	0
529	20231101	115800	59031165	2865	2865	2865	2865	0
530	20231101	115700	59031165	2865	2865	2865	2865	0
531	20231101	115600	59031165	2865	2865	2865	2865	0
532	20231101	115500	59031165	2865	2865	2865	2865	0
533	20231101	115400	59031165	2865	2865	2865	2865	0
534	20231101	115300	59031165	2865	2865	2865	2865	0
535	20231101	115200	59031165	2865	2865	2865	2865	20
536	20231101	115100	58973865	2870	2870	2870	2870	0
537	20231101	115000	58973865	2870	2870	2870	2870	0
538	20231101	114900	58973865	2870	2870	2870	2870	0
539	20231101	114800	58973865	2870	2870	2870	2870	0
540	20231101	114700	58973865	2870	2870	2870	2870	0
541	20231101	114600	58973865	2870	2870	2870	2870	0
542	20231101	114500	58973865	2870	2870	2870	2870	0
543	20231101	114400	58973865	2870	2870	2870	2870	0
544	20231101	114300	58973865	2870	2870	2870	2870	0
545	20231101	114200	58973865	2870	2870	2870	2870	0
546	20231101	114100	58973865	2870	2870	2870	2870	233
547	20231101	114000	58305155	2870	2870	2870	2870	41
548	20231101	113900	58187485	2870	2870	2870	2870	100
549	20231101	113800	57900485	2870	2870	2870	2870	0
550	20231101	113700	57900485	2870	2870	2870	2870	100
551	20231101	113600	57613485	2865	2865	2865	2865	1
552	20231101	113500	57610620	2870	2870	2870	2870	0
553	20231101	113400	57610620	2870	2870	2870	2870	675
554	20231101	113300	55673370	2865	2865	2865	2865	0
555	20231101	113200	55673370	2865	2865	2865	2865	801
556	20231101	113100	53378505	2865	2865	2865	2865	0
557	20231101	113000	53378505	2865	2865	2865	2865	0
558	20231101	112900	53378505	2865	2865	2865	2865	0
559	20231101	112800	53378505	2865	2865	2865	2865	0
560	20231101	112700	53378505	2865	2865	2865	2865	0
561	20231101	112600	53378505	2865	2865	2865	2865	1000
562	20231101	112500	50513505	2865	2865	2865	2865	100
563	20231101	112400	50227005	2870	2870	2870	2870	0
564	20231101	112300	50227005	2870	2870	2870	2870	0
565	20231101	112200	50227005	2870	2870	2870	2870	0
566	20231101	112100	50227005	2870	2870	2870	2870	1
567	20231101	112000	50224135	2865	2865	2865	2865	19
568	20231101	111900	50169700	2860	2860	2860	2860	0
569	20231101	111800	50169700	2860	2860	2860	2860	0
570	20231101	111700	50169700	2860	2860	2860	2860	1
571	20231101	111600	50166840	2865	2865	2865	2865	0
572	20231101	111500	50166840	2865	2865	2865	2865	0
573	20231101	111400	50166840	2865	2865	2865	2865	1
574	20231101	111300	50163975	2860	2860	2860	2860	0
575	20231101	111200	50163975	2860	2860	2860	2860	0
576	20231101	111100	50163975	2860	2860	2860	2860	0
577	20231101	111000	50163975	2860	2860	2860	2860	0
578	20231101	110900	50163975	2860	2860	2860	2860	0
579	20231101	110800	50163975	2860	2860	2860	2860	0
580	20231101	110700	50163975	2860	2860	2860	2860	20
581	20231101	110600	50106775	2860	2860	2860	2860	1
582	20231101	110500	50103915	2860	2860	2860	2860	0
583	20231101	110400	50103915	2860	2860	2860	2860	0
584	20231101	110300	50103915	2860	2860	2860	2860	0
585	20231101	110200	50103915	2860	2865	2870	2860	1702
586	20231101	110100	45236180	2865	2865	2865	2865	0
587	20231101	110000	45236180	2865	2865	2865	2865	0
588	20231101	105900	45236180	2865	2865	2865	2865	0
589	20231101	105800	45236180	2865	2865	2865	2865	0
590	20231101	105700	45236180	2865	2865	2865	2865	0
591	20231101	105600	45236180	2865	2865	2865	2865	0
592	20231101	105500	45236180	2865	2865	2865	2865	0
593	20231101	105400	45236180	2865	2865	2865	2865	0
594	20231101	105300	45236180	2865	2865	2865	2865	0
595	20231101	105200	45236180	2865	2865	2865	2865	0
596	20231101	105100	45236180	2865	2865	2865	2865	0
597	20231101	105000	45236180	2865	2865	2865	2865	318
598	20231101	104900	44325110	2865	2865	2865	2865	42
599	20231101	104800	44204780	2860	2860	2860	2860	619
600	20231101	104700	42434440	2860	2860	2860	2860	1208
601	20231101	104600	38979560	2860	2860	2860	2860	0
602	20231101	104500	38979560	2860	2860	2860	2860	0
603	20231101	104400	38979560	2860	2860	2860	2860	0
604	20231101	104300	38979560	2860	2860	2860	2860	1
605	20231101	104200	38976700	2860	2860	2860	2860	5
606	20231101	104100	38962400	2860	2880	2880	2860	1336
607	20231101	104000	35128235	2890	2890	2890	2890	0
608	20231101	103900	35128235	2890	2890	2890	2890	0
609	20231101	103800	35128235	2890	2890	2890	2890	0
610	20231101	103700	35128235	2890	2890	2890	2890	0
611	20231101	103600	35128235	2890	2890	2890	2890	0
612	20231101	103500	35128235	2890	2890	2890	2890	0
613	20231101	103400	35128235	2890	2890	2890	2890	1
614	20231101	103300	35125345	2890	2890	2890	2890	1
615	20231101	103200	35122455	2890	2890	2890	2890	1
616	20231101	103100	35119565	2885	2885	2885	2885	39
617	20231101	103000	35007050	2890	2885	2890	2885	2
618	20231101	102900	35001275	2890	2890	2890	2890	10
619	20231101	102800	34972375	2885	2885	2885	2885	0
620	20231101	102700	34972375	2885	2885	2885	2885	0
621	20231101	102600	34972375	2885	2885	2885	2885	43
622	20231101	102500	34848320	2885	2885	2885	2885	0
623	20231101	102400	34848320	2885	2890	2890	2885	310
624	20231101	102300	33953930	2885	2885	2885	2885	1
625	20231101	102200	33951045	2885	2885	2885	2885	1
626	20231101	102100	33948160	2890	2890	2890	2890	0
627	20231101	102000	33948160	2890	2890	2890	2890	0
628	20231101	101900	33948160	2890	2890	2890	2890	0
629	20231101	101800	33948160	2890	2890	2890	2890	0
630	20231101	101700	33948160	2890	2890	2890	2890	2
631	20231101	101600	33942380	2885	2885	2885	2885	0
632	20231101	101500	33942380	2885	2885	2885	2885	0
633	20231101	101400	33942380	2885	2885	2885	2885	0
634	20231101	101300	33942380	2885	2885	2885	2885	0
635	20231101	101200	33942380	2885	2885	2885	2885	1
636	20231101	101100	33939495	2890	2890	2890	2890	326
637	20231101	101000	32997355	2885	2885	2885	2885	0
638	20231101	100900	32997355	2885	2885	2885	2885	33
639	20231101	100800	32902150	2890	2890	2890	2890	0
640	20231101	100700	32902150	2890	2890	2890	2890	23
641	20231101	100600	32835680	2895	2895	2895	2895	0
642	20231101	100500	32835680	2895	2895	2895	2895	0
643	20231101	100400	32835680	2895	2895	2895	2895	0
644	20231101	100300	32835680	2895	2895	2895	2895	183
645	20231101	100200	32305895	2895	2895	2895	2895	0
646	20231101	100100	32305895	2895	2895	2895	2895	1
647	20231101	100000	32303000	2895	2895	2895	2895	3
648	20231101	095900	32294315	2895	2895	2895	2895	2
649	20231101	095800	32288525	2900	2900	2900	2900	3
650	20231101	095700	32279825	2900	2895	2900	2895	11
651	20231101	095600	32247965	2895	2900	2910	2895	1130
652	20231101	095500	28976075	2910	2875	2910	2875	4723
653	20231101	095400	15302725	2875	2875	2875	2875	0
654	20231101	095300	15302725	2875	2875	2875	2875	0
655	20231101	095200	15302725	2875	2875	2875	2875	0
656	20231101	095100	15302725	2875	2875	2875	2875	270
657	20231101	095000	14526475	2880	2875	2880	2875	7
658	20231101	094900	14506345	2880	2880	2880	2880	0
659	20231101	094800	14506345	2880	2880	2880	2880	0
660	20231101	094700	14506345	2880	2880	2880	2880	2
661	20231101	094600	14500585	2885	2885	2885	2885	0
662	20231101	094500	14500585	2885	2885	2885	2885	0
663	20231101	094400	14500585	2885	2885	2885	2885	0
664	20231101	094300	14500585	2885	2885	2885	2885	0
665	20231101	094200	14500585	2885	2885	2885	2885	0
666	20231101	094100	14500585	2885	2885	2885	2885	0
667	20231101	094000	14500585	2885	2885	2885	2885	0
668	20231101	093900	14500585	2885	2885	2885	2885	200
669	20231101	093800	13923585	2885	2885	2885	2885	2
670	20231101	093700	13917815	2880	2880	2880	2880	0
671	20231101	093600	13917815	2880	2880	2880	2880	93
672	20231101	093500	13649975	2875	2875	2875	2875	0
673	20231101	093400	13649975	2875	2875	2875	2875	301
674	20231101	093300	12784600	2880	2880	2880	2880	0
675	20231101	093200	12784600	2880	2880	2880	2880	0
676	20231101	093100	12784600	2880	2880	2880	2880	0
677	20231101	093000	12784600	2880	2880	2880	2880	2
678	20231101	092900	12778840	2875	2880	2880	2875	549
679	20231101	092800	11200455	2875	2875	2875	2875	312
680	20231101	092700	10303455	2875	2875	2875	2875	0
681	20231101	092600	10303455	2875	2875	2875	2875	102
682	20231101	092500	10010205	2875	2875	2875	2875	0
683	20231101	092400	10010205	2875	2875	2875	2875	0
684	20231101	092300	10010205	2875	2875	2875	2875	1
685	20231101	092200	10007330	2870	2870	2870	2870	2
686	20231101	092100	10001590	2865	2865	2865	2865	860
687	20231101	092000	7537690	2875	2875	2875	2875	0
688	20231101	091900	7537690	2875	2875	2875	2875	0
689	20231101	091800	7537690	2875	2875	2875	2875	0
690	20231101	091700	7537690	2875	2875	2875	2875	0
691	20231101	091600	7537690	2875	2875	2875	2875	1
692	20231101	091500	7534815	2875	2875	2875	2875	0
693	20231101	091400	7534815	2875	2875	2875	2875	0
694	20231101	091300	7534815	2875	2875	2875	2875	1
695	20231101	091200	7531940	2865	2865	2865	2865	940
696	20231101	091100	4838840	2865	2865	2865	2865	61
697	20231101	091000	4664075	2875	2875	2875	2875	0
698	20231101	090900	4664075	2875	2875	2875	2875	0
699	20231101	090800	4664075	2875	2875	2875	2875	0
700	20231101	090700	4664075	2875	2875	2875	2875	0
701	20231101	090600	4664075	2875	2875	2875	2875	51
702	20231101	090500	4517450	2880	2880	2880	2880	1
703	20231101	090400	4514570	2870	2870	2870	2870	7
704	20231101	090300	4494480	2870	2870	2870	2870	1
705	20231101	090200	4491610	2870	2865	2870	2865	39
706	20231101	090100	4379855	2860	2860	2860	2860	261
707	20231101	090000	3633395	2855	2840	2855	2840	1278