KissMeData/239340/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204400	526135555	2975	2975	2975	2975	3051
3	20231102	204300	526135555	2975	2975	2975	2975	0
4	20231102	204200	526135555	2975	2975	2975	2975	0
5	20231102	204100	526135555	2975	2975	2975	2975	0
6	20231102	204000	526135555	2975	2975	2975	2975	0
7	20231102	203900	526135555	2975	2975	2975	2975	0
8	20231102	203800	526135555	2975	2975	2975	2975	0
9	20231102	203700	526135555	2975	2975	2975	2975	0
10	20231102	203600	526135555	2975	2975	2975	2975	0
11	20231102	203500	526135555	2975	2975	2975	2975	0
12	20231102	203400	526135555	2975	2975	2975	2975	0
13	20231102	203300	526135555	2975	2975	2975	2975	0
14	20231102	203200	526135555	2975	2975	2975	2975	0
15	20231102	203100	526135555	2975	2975	2975	2975	0
16	20231102	203000	526135555	2975	2975	2975	2975	0
17	20231102	202900	526135555	2975	2975	2975	2975	0
18	20231102	202800	526135555	2975	2975	2975	2975	0
19	20231102	202700	526135555	2975	2975	2975	2975	0
20	20231102	202600	526135555	2975	2975	2975	2975	0
21	20231102	202500	526135555	2975	2975	2975	2975	0
22	20231102	202400	526135555	2975	2975	2975	2975	0
23	20231102	202300	526135555	2975	2975	2975	2975	0
24	20231102	202200	526135555	2975	2975	2975	2975	0
25	20231102	202100	526135555	2975	2975	2975	2975	0
26	20231102	202000	526135555	2975	2975	2975	2975	0
27	20231102	201900	526135555	2975	2975	2975	2975	0
28	20231102	201800	526135555	2975	2975	2975	2975	0
29	20231102	201700	526135555	2975	2975	2975	2975	0
30	20231102	201600	526135555	2975	2975	2975	2975	0
31	20231102	201500	526135555	2975	2975	2975	2975	0
32	20231102	201400	526135555	2975	2975	2975	2975	3051
33	20231102	201300	526135555	2975	2975	2975	2975	0
34	20231102	201200	526135555	2975	2975	2975	2975	0
35	20231102	201100	526135555	2975	2975	2975	2975	0
36	20231102	201000	526135555	2975	2975	2975	2975	0
37	20231102	200900	526135555	2975	2975	2975	2975	0
38	20231102	200800	526135555	2975	2975	2975	2975	0
39	20231102	200700	526135555	2975	2975	2975	2975	0
40	20231102	200600	526135555	2975	2975	2975	2975	0
41	20231102	200500	526135555	2975	2975	2975	2975	0
42	20231102	200400	526135555	2975	2975	2975	2975	0
43	20231102	200300	526135555	2975	2975	2975	2975	0
44	20231102	200200	526135555	2975	2975	2975	2975	0
45	20231102	200100	526135555	2975	2975	2975	2975	0
46	20231102	200000	526135555	2975	2975	2975	2975	0
47	20231102	195900	526135555	2975	2975	2975	2975	0
48	20231102	195800	526135555	2975	2975	2975	2975	0
49	20231102	195700	526135555	2975	2975	2975	2975	0
50	20231102	195600	526135555	2975	2975	2975	2975	0
51	20231102	195500	526135555	2975	2975	2975	2975	0
52	20231102	195400	526135555	2975	2975	2975	2975	0
53	20231102	195300	526135555	2975	2975	2975	2975	0
54	20231102	195200	526135555	2975	2975	2975	2975	0
55	20231102	195100	526135555	2975	2975	2975	2975	0
56	20231102	195000	526135555	2975	2975	2975	2975	0
57	20231102	194900	526135555	2975	2975	2975	2975	0
58	20231102	194800	526135555	2975	2975	2975	2975	0
59	20231102	194700	526135555	2975	2975	2975	2975	0
60	20231102	194600	526135555	2975	2975	2975	2975	0
61	20231102	194500	526135555	2975	2975	2975	2975	0
62	20231102	194400	526135555	2975	2975	2975	2975	3051
63	20231102	194300	526135555	2975	2975	2975	2975	0
64	20231102	194200	526135555	2975	2975	2975	2975	0
65	20231102	194100	526135555	2975	2975	2975	2975	0
66	20231102	194000	526135555	2975	2975	2975	2975	0
67	20231102	193900	526135555	2975	2975	2975	2975	0
68	20231102	193800	526135555	2975	2975	2975	2975	0
69	20231102	193700	526135555	2975	2975	2975	2975	0
70	20231102	193600	526135555	2975	2975	2975	2975	0
71	20231102	193500	526135555	2975	2975	2975	2975	0
72	20231102	193400	526135555	2975	2975	2975	2975	0
73	20231102	193300	526135555	2975	2975	2975	2975	0
74	20231102	193200	526135555	2975	2975	2975	2975	0
75	20231102	193100	526135555	2975	2975	2975	2975	0
76	20231102	193000	526135555	2975	2975	2975	2975	0
77	20231102	192900	526135555	2975	2975	2975	2975	0
78	20231102	192800	526135555	2975	2975	2975	2975	0
79	20231102	192700	526135555	2975	2975	2975	2975	0
80	20231102	192600	526135555	2975	2975	2975	2975	0
81	20231102	192500	526135555	2975	2975	2975	2975	0
82	20231102	192400	526135555	2975	2975	2975	2975	0
83	20231102	192300	526135555	2975	2975	2975	2975	0
84	20231102	192200	526135555	2975	2975	2975	2975	0
85	20231102	192100	526135555	2975	2975	2975	2975	0
86	20231102	192000	526135555	2975	2975	2975	2975	0
87	20231102	191900	526135555	2975	2975	2975	2975	0
88	20231102	191800	526135555	2975	2975	2975	2975	0
89	20231102	191700	526135555	2975	2975	2975	2975	0
90	20231102	191600	526135555	2975	2975	2975	2975	0
91	20231102	191500	526135555	2975	2975	2975	2975	0
92	20231102	191400	526135555	2975	2975	2975	2975	3051
93	20231102	191300	526135555	2975	2975	2975	2975	0
94	20231102	191200	526135555	2975	2975	2975	2975	0
95	20231102	191100	526135555	2975	2975	2975	2975	0
96	20231102	191000	526135555	2975	2975	2975	2975	0
97	20231102	190900	526135555	2975	2975	2975	2975	0
98	20231102	190800	526135555	2975	2975	2975	2975	0
99	20231102	190700	526135555	2975	2975	2975	2975	0
100	20231102	190600	526135555	2975	2975	2975	2975	0
101	20231102	190500	526135555	2975	2975	2975	2975	0
102	20231102	190400	526135555	2975	2975	2975	2975	0
103	20231102	190300	526135555	2975	2975	2975	2975	0
104	20231102	190200	526135555	2975	2975	2975	2975	0
105	20231102	190100	526135555	2975	2975	2975	2975	0
106	20231102	190000	526135555	2975	2975	2975	2975	0
107	20231102	185900	526135555	2975	2975	2975	2975	0
108	20231102	185800	526135555	2975	2975	2975	2975	0
109	20231102	185700	526135555	2975	2975	2975	2975	0
110	20231102	185600	526135555	2975	2975	2975	2975	0
111	20231102	185500	526135555	2975	2975	2975	2975	0
112	20231102	185400	526135555	2975	2975	2975	2975	0
113	20231102	185300	526135555	2975	2975	2975	2975	0
114	20231102	185200	526135555	2975	2975	2975	2975	0
115	20231102	185100	526135555	2975	2975	2975	2975	0
116	20231102	185000	526135555	2975	2975	2975	2975	0
117	20231102	184900	526135555	2975	2975	2975	2975	0
118	20231102	184800	526135555	2975	2975	2975	2975	0
119	20231102	184700	526135555	2975	2975	2975	2975	0
120	20231102	184600	526135555	2975	2975	2975	2975	0
121	20231102	184500	526135555	2975	2975	2975	2975	0
122	20231102	184400	526135555	2975	2975	2975	2975	3051
123	20231102	184300	526135555	2975	2975	2975	2975	0
124	20231102	184200	526135555	2975	2975	2975	2975	0
125	20231102	184100	526135555	2975	2975	2975	2975	0
126	20231102	184000	526135555	2975	2975	2975	2975	0
127	20231102	183900	526135555	2975	2975	2975	2975	0
128	20231102	183800	526135555	2975	2975	2975	2975	0
129	20231102	183700	526135555	2975	2975	2975	2975	0
130	20231102	183600	526135555	2975	2975	2975	2975	0
131	20231102	183500	526135555	2975	2975	2975	2975	0
132	20231102	183400	526135555	2975	2975	2975	2975	0
133	20231102	183300	526135555	2975	2975	2975	2975	0
134	20231102	183200	526135555	2975	2975	2975	2975	0
135	20231102	183100	526135555	2975	2975	2975	2975	0
136	20231102	183000	526135555	2975	2975	2975	2975	0
137	20231102	182900	526135555	2975	2975	2975	2975	0
138	20231102	182800	526135555	2975	2975	2975	2975	0
139	20231102	182700	526135555	2975	2975	2975	2975	0
140	20231102	182600	526135555	2975	2975	2975	2975	0
141	20231102	182500	526135555	2975	2975	2975	2975	0
142	20231102	182400	526135555	2975	2975	2975	2975	0
143	20231102	182300	526135555	2975	2975	2975	2975	0
144	20231102	182200	526135555	2975	2975	2975	2975	0
145	20231102	182100	526135555	2975	2975	2975	2975	0
146	20231102	182000	526135555	2975	2975	2975	2975	0
147	20231102	181900	526135555	2975	2975	2975	2975	0
148	20231102	181800	526135555	2975	2975	2975	2975	0
149	20231102	181700	526135555	2975	2975	2975	2975	0
150	20231102	181600	526135555	2975	2975	2975	2975	0
151	20231102	181500	526135555	2975	2975	2975	2975	0
152	20231102	181400	526135555	2975	2975	2975	2975	3051
153	20231102	181300	526135555	2975	2975	2975	2975	0
154	20231102	181200	526135555	2975	2975	2975	2975	0
155	20231102	181100	526135555	2975	2975	2975	2975	0
156	20231102	181000	526135555	2975	2975	2975	2975	0
157	20231102	180900	526135555	2975	2975	2975	2975	0
158	20231102	180800	526135555	2975	2975	2975	2975	0
159	20231102	180700	526135555	2975	2975	2975	2975	0
160	20231102	180600	526135555	2975	2975	2975	2975	0
161	20231102	180500	526135555	2975	2975	2975	2975	0
162	20231102	180400	526135555	2975	2975	2975	2975	0
163	20231102	180300	526135555	2975	2975	2975	2975	0
164	20231102	180200	526135555	2975	2975	2975	2975	0
165	20231102	180100	526135555	2975	2975	2975	2975	0
166	20231102	180000	526135555	2975	2975	2975	2975	0
167	20231102	175900	526135555	2975	2975	2975	2975	0
168	20231102	175800	526135555	2975	2975	2975	2975	0
169	20231102	175700	526135555	2975	2975	2975	2975	0
170	20231102	175600	526135555	2975	2975	2975	2975	0
171	20231102	175500	526135555	2975	2975	2975	2975	0
172	20231102	175400	526135555	2975	2975	2975	2975	0
173	20231102	175300	526135555	2975	2975	2975	2975	0
174	20231102	175200	526135555	2975	2975	2975	2975	0
175	20231102	175100	526135555	2975	2975	2975	2975	0
176	20231102	175000	526135555	2975	2975	2975	2975	0
177	20231102	174900	526135555	2975	2975	2975	2975	0
178	20231102	174800	526135555	2975	2975	2975	2975	0
179	20231102	174700	526135555	2975	2975	2975	2975	0
180	20231102	174600	526135555	2975	2975	2975	2975	0
181	20231102	174500	526135555	2975	2975	2975	2975	0
182	20231102	174400	526135555	2975	2975	2975	2975	3051
183	20231102	174300	526135555	2975	2975	2975	2975	0
184	20231102	174200	526135555	2975	2975	2975	2975	0
185	20231102	174100	526135555	2975	2975	2975	2975	0
186	20231102	174000	526135555	2975	2975	2975	2975	0
187	20231102	173900	526135555	2975	2975	2975	2975	0
188	20231102	173800	526135555	2975	2975	2975	2975	0
189	20231102	173700	526135555	2975	2975	2975	2975	0
190	20231102	173600	526135555	2975	2975	2975	2975	0
191	20231102	173500	526135555	2975	2975	2975	2975	0
192	20231102	173400	526135555	2975	2975	2975	2975	0
193	20231102	173300	526135555	2975	2975	2975	2975	0
194	20231102	173200	526135555	2975	2975	2975	2975	0
195	20231102	173100	526135555	2975	2975	2975	2975	0
196	20231102	173000	526135555	2975	2975	2975	2975	0
197	20231102	172900	526135555	2975	2975	2975	2975	0
198	20231102	172800	526135555	2975	2975	2975	2975	0
199	20231102	172700	526135555	2975	2975	2975	2975	0
200	20231102	172600	526135555	2975	2975	2975	2975	0
201	20231102	172500	526135555	2975	2975	2975	2975	0
202	20231102	172400	526135555	2975	2975	2975	2975	0
203	20231102	172300	526135555	2975	2975	2975	2975	0
204	20231102	172200	526135555	2975	2975	2975	2975	0
205	20231102	172100	526135555	2975	2975	2975	2975	0
206	20231102	172000	526135555	2975	2975	2975	2975	0
207	20231102	171900	526135555	2975	2975	2975	2975	0
208	20231102	171800	526135555	2975	2975	2975	2975	0
209	20231102	171700	526135555	2975	2975	2975	2975	0
210	20231102	171600	526135555	2975	2975	2975	2975	0
211	20231102	171500	526135555	2975	2975	2975	2975	0
212	20231102	171400	526135555	2975	2975	2975	2975	3051
213	20231102	171300	526135555	2975	2975	2975	2975	0
214	20231102	171200	526135555	2975	2975	2975	2975	0
215	20231102	171100	526135555	2975	2975	2975	2975	0
216	20231102	171000	526135555	2975	2975	2975	2975	0
217	20231102	170900	526135555	2975	2975	2975	2975	0
218	20231102	170800	526135555	2975	2975	2975	2975	0
219	20231102	170700	526135555	2975	2975	2975	2975	0
220	20231102	170600	526135555	2975	2975	2975	2975	0
221	20231102	170500	526135555	2975	2975	2975	2975	0
222	20231102	170400	526135555	2975	2975	2975	2975	0
223	20231102	170300	526135555	2975	2975	2975	2975	0
224	20231102	170200	526135555	2975	2975	2975	2975	0
225	20231102	170100	526135555	2975	2975	2975	2975	0
226	20231102	170000	526135555	2975	2975	2975	2975	0
227	20231102	165900	526135555	2975	2975	2975	2975	0
228	20231102	165800	526135555	2975	2975	2975	2975	0
229	20231102	165700	526135555	2975	2975	2975	2975	0
230	20231102	165600	526135555	2975	2975	2975	2975	0
231	20231102	165500	526135555	2975	2975	2975	2975	0
232	20231102	165400	526135555	2975	2975	2975	2975	0
233	20231102	165300	526135555	2975	2975	2975	2975	0
234	20231102	165200	526135555	2975	2975	2975	2975	0
235	20231102	165100	526135555	2975	2975	2975	2975	0
236	20231102	165000	526135555	2975	2975	2975	2975	0
237	20231102	164900	526135555	2975	2975	2975	2975	0
238	20231102	164800	526135555	2975	2975	2975	2975	0
239	20231102	164700	526135555	2975	2975	2975	2975	0
240	20231102	164600	526135555	2975	2975	2975	2975	0
241	20231102	164500	526135555	2975	2975	2975	2975	0
242	20231102	164400	526135555	2975	2975	2975	2975	3051
243	20231102	164300	526135555	2975	2975	2975	2975	0
244	20231102	164200	526135555	2975	2975	2975	2975	0
245	20231102	164100	526135555	2975	2975	2975	2975	0
246	20231102	164000	526135555	2975	2975	2975	2975	0
247	20231102	163900	526135555	2975	2975	2975	2975	0
248	20231102	163800	526135555	2975	2975	2975	2975	0
249	20231102	163700	526135555	2975	2975	2975	2975	0
250	20231102	163600	526135555	2975	2975	2975	2975	0
251	20231102	163500	526135555	2975	2975	2975	2975	0
252	20231102	163400	526135555	2975	2975	2975	2975	0
253	20231102	163300	526135555	2975	2975	2975	2975	0
254	20231102	163200	526135555	2975	2975	2975	2975	0
255	20231102	163100	526135555	2975	2975	2975	2975	0
256	20231102	163000	526135555	2975	2975	2975	2975	0
257	20231102	162900	526135555	2975	2975	2975	2975	0
258	20231102	162800	526135555	2975	2975	2975	2975	0
259	20231102	162700	526135555	2975	2975	2975	2975	0
260	20231102	162600	526135555	2975	2975	2975	2975	0
261	20231102	162500	526135555	2975	2975	2975	2975	0
262	20231102	162400	526135555	2975	2975	2975	2975	0
263	20231102	162300	526135555	2975	2975	2975	2975	0
264	20231102	162200	526135555	2975	2975	2975	2975	0
265	20231102	162100	526135555	2975	2975	2975	2975	0
266	20231102	162000	526135555	2975	2975	2975	2975	0
267	20231102	161900	526135555	2975	2975	2975	2975	0
268	20231102	161800	526135555	2975	2975	2975	2975	0
269	20231102	161700	526135555	2975	2975	2975	2975	0
270	20231102	161600	526135555	2975	2975	2975	2975	0
271	20231102	161500	526135555	2975	2975	2975	2975	0
272	20231102	161400	526135555	2975	2975	2975	2975	3051
273	20231102	161300	526135555	2975	2975	2975	2975	0
274	20231102	161200	526135555	2975	2975	2975	2975	0
275	20231102	161100	526135555	2975	2975	2975	2975	0
276	20231102	161000	526135555	2975	2975	2975	2975	0
277	20231102	160900	526135555	2975	2975	2975	2975	0
278	20231102	160800	526135555	2975	2975	2975	2975	0
279	20231102	160700	526135555	2975	2975	2975	2975	0
280	20231102	160600	526135555	2975	2975	2975	2975	0
281	20231102	160500	526135555	2975	2975	2975	2975	0
282	20231102	160400	526135555	2975	2975	2975	2975	0
283	20231102	160300	526135555	2975	2975	2975	2975	0
284	20231102	160200	526135555	2975	2975	2975	2975	0
285	20231102	160100	526135555	2975	2975	2975	2975	0
286	20231102	160000	526135555	2975	2975	2975	2975	0
287	20231102	155900	526135555	2975	2975	2975	2975	0
288	20231102	155800	526135555	2975	2975	2975	2975	0
289	20231102	155700	526135555	2975	2975	2975	2975	0
290	20231102	155600	526135555	2975	2975	2975	2975	0
291	20231102	155500	526135555	2975	2975	2975	2975	0
292	20231102	155400	526135555	2975	2975	2975	2975	0
293	20231102	155300	526135555	2975	2975	2975	2975	0
294	20231102	155200	526135555	2975	2975	2975	2975	0
295	20231102	155100	526135555	2975	2975	2975	2975	0
296	20231102	155000	526135555	2975	2975	2975	2975	0
297	20231102	154900	526135555	2975	2975	2975	2975	0
298	20231102	154800	526135555	2975	2975	2975	2975	0
299	20231102	154700	526135555	2975	2975	2975	2975	0
300	20231102	154600	526135555	2975	2975	2975	2975	0
301	20231102	154500	526135555	2975	2975	2975	2975	0
302	20231102	154400	526135555	2975	2975	2975	2975	3051
303	20231102	154300	526135555	2975	2975	2975	2975	0
304	20231102	154200	526135555	2975	2975	2975	2975	0
305	20231102	154100	526135555	2975	2975	2975	2975	0
306	20231102	154000	526135555	2975	2975	2975	2975	0
307	20231102	153900	526135555	2975	2975	2975	2975	0
308	20231102	153800	526135555	2975	2975	2975	2975	0
309	20231102	153700	526135555	2975	2975	2975	2975	0
310	20231102	153600	526135555	2975	2975	2975	2975	0
311	20231102	153500	526135555	2975	2975	2975	2975	0
312	20231102	153400	526135555	2975	2975	2975	2975	0
313	20231102	153300	526135555	2975	2975	2975	2975	0
314	20231102	153200	526135555	2975	2975	2975	2975	0
315	20231102	153100	526135555	2975	2975	2975	2975	0
316	20231102	153000	526135555	2975	2975	2975	2975	3051
317	20231102	152900	517058830	2975	2975	2975	2975	0
318	20231102	152800	517058830	2975	2975	2975	2975	0
319	20231102	152700	517058830	2975	2975	2975	2975	0
320	20231102	152600	517058830	2975	2975	2975	2975	0
321	20231102	152500	517058830	2975	2975	2975	2975	0
322	20231102	152400	517058830	2975	2975	2975	2975	0
323	20231102	152300	517058830	2975	2975	2975	2975	0
324	20231102	152200	517058830	2975	2975	2975	2975	0
325	20231102	152100	517058830	2975	2975	2975	2975	0
326	20231102	152000	517058830	2975	2975	2975	2975	0
327	20231102	151900	517058830	2975	2975	2975	2975	1
328	20231102	151800	517055855	2985	2980	2990	2970	1207
329	20231102	151700	513464970	2980	2980	2990	2975	8031
330	20231102	151600	489528770	2980	2990	2990	2980	4131
331	20231102	151500	477218380	2980	2985	2990	2980	2044
332	20231102	151400	471117040	2990	2985	2990	2985	301
333	20231102	151300	470218550	2990	2985	2990	2985	11
334	20231102	151200	470185710	2990	2990	2990	2990	1
335	20231102	151100	470182720	2990	2990	2990	2990	38
336	20231102	151000	470069100	2990	2990	2990	2985	238
337	20231102	150900	469358430	2985	2970	2990	2970	6658
338	20231102	150800	449517635	2980	2980	2980	2980	0
339	20231102	150700	449517635	2980	2980	2980	2980	0
340	20231102	150600	449517635	2980	2970	2980	2970	9
341	20231102	150500	449490895	2980	2980	2980	2980	1
342	20231102	150400	449487915	2970	2970	2970	2970	16
343	20231102	150300	449440395	2980	2980	2980	2980	1
344	20231102	150200	449437415	2970	2970	2970	2970	25
345	20231102	150100	449363165	2975	2975	2975	2975	1
346	20231102	150000	449360190	2980	2970	2980	2970	624
347	20231102	145900	447504670	2980	2975	2980	2975	401
348	20231102	145800	446311690	2975	2975	2975	2975	1007
349	20231102	145700	443315865	2975	2975	2975	2975	120
350	20231102	145600	442958865	2980	2975	2980	2970	192
351	20231102	145500	442387720	2975	2975	2975	2975	468
352	20231102	145400	440995420	2975	2975	2975	2975	30
353	20231102	145300	440906170	2980	2975	2980	2975	281
354	20231102	145200	440070190	2975	2975	2975	2975	0
355	20231102	145100	440070190	2975	2975	2975	2975	223
356	20231102	145000	439406765	2975	2980	2980	2975	1033
357	20231102	144900	436333425	2980	2980	2980	2980	1
358	20231102	144800	436330445	2980	2980	2980	2980	14
359	20231102	144700	436288725	2980	2975	2980	2975	905
360	20231102	144600	433595850	2975	2970	2975	2970	18
361	20231102	144500	433542370	2970	2970	2970	2970	1
362	20231102	144400	433539400	2975	2965	2975	2960	373
363	20231102	144300	432434435	2975	2975	2975	2975	0
364	20231102	144200	432434435	2975	2975	2975	2975	1
365	20231102	144100	432431460	2965	2965	2965	2965	825
366	20231102	144000	429985335	2965	2965	2965	2965	0
367	20231102	143900	429985335	2965	2965	2965	2965	1
368	20231102	143800	429982370	2965	2975	2975	2965	6
369	20231102	143700	429964530	2975	2975	2975	2975	0
370	20231102	143600	429964530	2975	2975	2975	2975	5
371	20231102	143500	429949655	2975	2975	2975	2975	346
372	20231102	143400	428920305	2980	2980	2980	2980	0
373	20231102	143300	428920305	2980	2975	2980	2975	344
374	20231102	143200	427896900	2980	2980	2980	2980	0
375	20231102	143100	427896900	2980	2980	2980	2980	1
376	20231102	143000	427893920	2975	2975	2975	2975	705
377	20231102	142900	425796545	2975	2975	2975	2975	1
378	20231102	142800	425793570	2970	2970	2970	2970	111
379	20231102	142700	425463900	2975	2975	2975	2975	0
380	20231102	142600	425463900	2975	2970	2975	2970	30
381	20231102	142500	425374655	2975	2975	2975	2975	20
382	20231102	142400	425315155	2975	2975	2975	2975	0
383	20231102	142300	425315155	2975	2975	2975	2975	0
384	20231102	142200	425315155	2975	2980	2980	2975	540
385	20231102	142100	423707955	2980	2980	2980	2970	3
386	20231102	142000	423699025	2970	2980	2980	2970	30
387	20231102	141900	423609915	2970	2970	2980	2970	29
388	20231102	141800	423523675	2980	2975	2980	2975	148
389	20231102	141700	423083370	2975	2975	2975	2975	54
390	20231102	141600	422922720	2975	2975	2975	2975	28
391	20231102	141500	422839420	2975	2980	2980	2975	13
392	20231102	141400	422800740	2980	2980	2980	2980	1
393	20231102	141300	422797760	2975	2970	2975	2970	840
394	20231102	141200	420300510	2975	2975	2975	2975	10
395	20231102	141100	420270760	2975	2975	2975	2975	156
396	20231102	141000	419806660	2975	2975	2975	2975	300
397	20231102	140900	418914160	2975	2975	2975	2975	0
398	20231102	140800	418914160	2975	2975	2975	2975	0
399	20231102	140700	418914160	2975	2975	2975	2975	0
400	20231102	140600	418914160	2975	2975	2975	2975	0
401	20231102	140500	418914160	2975	2975	2975	2975	0
402	20231102	140400	418914160	2975	2980	2980	2975	21
403	20231102	140300	418851680	2975	2975	2975	2975	350
404	20231102	140200	417810430	2980	2970	2980	2970	4
405	20231102	140100	417798540	2970	2970	2970	2970	0
406	20231102	140000	417798540	2970	2965	2970	2965	75
407	20231102	135900	417575905	2980	2965	2980	2965	12
408	20231102	135800	417540310	2980	2980	2980	2980	0
409	20231102	135700	417540310	2980	2980	2980	2980	0
410	20231102	135600	417540310	2980	2980	2980	2980	0
411	20231102	135500	417540310	2980	2980	2980	2980	0
412	20231102	135400	417540310	2980	2980	2980	2980	0
413	20231102	135300	417540310	2980	2980	2980	2980	0
414	20231102	135200	417540310	2980	2980	2980	2980	0
415	20231102	135100	417540310	2980	2980	2980	2980	0
416	20231102	135000	417540310	2980	2980	2980	2980	0
417	20231102	134900	417540310	2980	2980	2980	2980	0
418	20231102	134800	417540310	2980	2980	2980	2980	0
419	20231102	134700	417540310	2980	2980	2980	2980	101
420	20231102	134600	417239330	2980	2980	2980	2980	92
421	20231102	134500	416965170	2980	2975	2980	2965	1068
422	20231102	134400	413792415	2975	2975	2975	2975	31
423	20231102	134300	413700190	2975	2975	2975	2975	0
424	20231102	134200	413700190	2975	2975	2975	2975	45
425	20231102	134100	413566315	2975	2975	2975	2975	10
426	20231102	134000	413536565	2975	2975	2975	2975	0
427	20231102	133900	413536565	2975	2975	2975	2975	293
428	20231102	133800	412664890	2975	2975	2975	2975	0
429	20231102	133700	412664890	2975	2970	2975	2970	1168
430	20231102	133600	409190590	2980	2980	2980	2980	0
431	20231102	133500	409190590	2980	2975	2980	2970	3
432	20231102	133400	409181665	2980	2970	2980	2970	5
433	20231102	133300	409166805	2970	2970	2970	2970	0
434	20231102	133200	409166805	2970	2970	2970	2970	100
435	20231102	133100	408869805	2980	2980	2980	2980	0
436	20231102	133000	408869805	2980	2980	2980	2980	0
437	20231102	132900	408869805	2980	2980	2980	2980	957
438	20231102	132800	406017945	2985	2985	2985	2985	0
439	20231102	132700	406017945	2985	2985	2985	2985	1
440	20231102	132600	406014960	2970	2970	2970	2970	5
441	20231102	132500	406000110	2985	2985	2985	2985	1
442	20231102	132400	405997125	2970	2970	2970	2970	5
443	20231102	132300	405982275	2985	2980	2985	2980	3
444	20231102	132200	405973325	2985	2985	2985	2985	0
445	20231102	132100	405973325	2985	2985	2985	2985	0
446	20231102	132000	405973325	2985	2975	2985	2965	10002
447	20231102	131900	376276290	2985	2985	2985	2985	11
448	20231102	131800	376243455	2985	2980	2985	2980	11
449	20231102	131700	376210655	2980	2980	2980	2980	10
450	20231102	131600	376180855	2980	2980	2980	2980	0
451	20231102	131500	376180855	2980	2980	2980	2980	255
452	20231102	131400	375420955	2985	2985	2985	2985	0
453	20231102	131300	375420955	2985	2985	2985	2985	0
454	20231102	131200	375420955	2985	2985	2985	2985	0
455	20231102	131100	375420955	2985	2985	2985	2985	0
456	20231102	131000	375420955	2985	2975	2985	2975	2
457	20231102	130900	375414995	2980	2980	2980	2980	0
458	20231102	130800	375414995	2980	2985	2985	2980	3
459	20231102	130700	375406050	2980	2975	2980	2975	385
460	20231102	130600	374259275	2975	2980	2980	2975	448
461	20231102	130500	372926355	2975	2975	2975	2975	3
462	20231102	130400	372917430	2985	2980	2985	2980	1503
463	20231102	130300	368430980	2985	2980	2985	2980	1207
464	20231102	130200	364828090	2985	2985	2985	2985	1
465	20231102	130100	364825105	2980	2980	2980	2980	3081
466	20231102	130000	355643725	2980	2980	2980	2980	0
467	20231102	125900	355643725	2980	2980	2980	2980	179
468	20231102	125800	355110305	2975	2975	2975	2975	136
469	20231102	125700	354705705	2980	2980	2980	2980	0
470	20231102	125600	354705705	2980	2980	2980	2980	1
471	20231102	125500	354702725	2985	2985	2985	2985	0
472	20231102	125400	354702725	2985	2985	2985	2985	0
473	20231102	125300	354702725	2985	2985	2990	2970	428
474	20231102	125200	353425125	2985	2985	2985	2985	1760
475	20231102	125100	348171525	2980	2975	2980	2975	7236
476	20231102	125000	326621135	2970	2970	2970	2970	0
477	20231102	124900	326621135	2970	2970	2970	2970	4
478	20231102	124800	326609255	2970	2970	2970	2970	41
479	20231102	124700	326487485	2970	2970	2970	2970	400
480	20231102	124600	325299485	2970	2970	2970	2970	10
481	20231102	124500	325269785	2970	2970	2970	2970	1
482	20231102	124400	325266815	2960	2960	2960	2960	10
483	20231102	124300	325237215	2960	2960	2960	2960	0
484	20231102	124200	325237215	2960	2960	2960	2960	100
485	20231102	124100	324941215	2960	2960	2960	2960	4
486	20231102	124000	324929375	2970	2970	2970	2970	0
487	20231102	123900	324929375	2970	2970	2970	2970	0
488	20231102	123800	324929375	2970	2970	2970	2970	432
489	20231102	123700	323646335	2970	2970	2970	2970	1
490	20231102	123600	323643365	2970	2970	2970	2970	0
491	20231102	123500	323643365	2970	2970	2970	2970	62
492	20231102	123400	323459225	2970	2970	2970	2970	53
493	20231102	123300	323301815	2970	2970	2970	2970	15
494	20231102	123200	323257265	2970	2960	2970	2960	29
495	20231102	123100	323171155	2960	2960	2960	2960	6
496	20231102	123000	323153395	2960	2960	2960	2960	0
497	20231102	122900	323153395	2960	2960	2960	2960	10
498	20231102	122800	323123795	2970	2970	2970	2970	1
499	20231102	122700	323120825	2975	2975	2975	2975	584
500	20231102	122600	321383425	2975	2975	2975	2975	0
501	20231102	122500	321383425	2975	2975	2975	2975	10
502	20231102	122400	321353675	2975	2975	2975	2975	0
503	20231102	122300	321353675	2975	2970	2975	2970	5
504	20231102	122200	321338815	2960	2960	2960	2960	0
505	20231102	122100	321338815	2960	2960	2960	2960	0
506	20231102	122000	321338815	2960	2960	2960	2960	0
507	20231102	121900	321338815	2960	2960	2960	2960	1
508	20231102	121800	321335855	2975	2975	2975	2975	1
509	20231102	121700	321332880	2975	2960	2975	2960	2596
510	20231102	121600	313631085	2960	2960	2960	2960	10
511	20231102	121500	313601485	2960	2960	2960	2960	401
512	20231102	121400	312414525	2955	2955	2955	2955	10
513	20231102	121300	312384975	2965	2965	2965	2965	0
514	20231102	121200	312384975	2965	2965	2965	2965	0
515	20231102	121100	312384975	2965	2965	2965	2965	1
516	20231102	121000	312382010	2960	2960	2960	2960	0
517	20231102	120900	312382010	2960	2955	2960	2955	183
518	20231102	120800	311840385	2960	2960	2960	2960	131
519	20231102	120700	311452625	2955	2955	2955	2955	0
520	20231102	120600	311452625	2955	2955	2955	2955	65
521	20231102	120500	311260550	2960	2960	2960	2960	1
522	20231102	120400	311257590	2960	2960	2960	2960	100
523	20231102	120300	310961590	2960	2960	2960	2960	204
524	20231102	120200	310357750	2960	2960	2960	2960	0
525	20231102	120100	310357750	2960	2965	2965	2960	100
526	20231102	120000	310061740	2960	2960	2960	2960	9
527	20231102	115900	310035100	2965	2965	2965	2965	0
528	20231102	115800	310035100	2965	2965	2965	2965	0
529	20231102	115700	310035100	2965	2965	2965	2965	0
530	20231102	115600	310035100	2965	2965	2965	2965	0
531	20231102	115500	310035100	2965	2960	2965	2960	220
532	20231102	115400	309383750	2960	2960	2960	2960	100
533	20231102	115300	309087750	2955	2955	2955	2955	80
534	20231102	115200	308851350	2965	2965	2965	2965	0
535	20231102	115100	308851350	2965	2965	2965	2965	0
536	20231102	115000	308851350	2965	2965	2965	2965	50
537	20231102	114900	308703100	2965	2965	2965	2965	0
538	20231102	114800	308703100	2965	2965	2965	2965	0
539	20231102	114700	308703100	2965	2965	2965	2965	0
540	20231102	114600	308703100	2965	2965	2965	2965	0
541	20231102	114500	308703100	2965	2965	2965	2965	4
542	20231102	114400	308691240	2965	2965	2965	2965	0
543	20231102	114300	308691240	2965	2965	2965	2965	1
544	20231102	114200	308688275	2955	2955	2955	2955	101
545	20231102	114100	308389820	2955	2955	2955	2955	6
546	20231102	114000	308372090	2965	2965	2965	2965	0
547	20231102	113900	308372090	2965	2965	2965	2965	0
548	20231102	113800	308372090	2965	2965	2965	2965	0
549	20231102	113700	308372090	2965	2965	2965	2965	0
550	20231102	113600	308372090	2965	2950	2965	2950	144
551	20231102	113500	307947275	2965	2965	2965	2965	0
552	20231102	113400	307947275	2965	2965	2965	2965	0
553	20231102	113300	307947275	2965	2965	2965	2965	0
554	20231102	113200	307947275	2965	2965	2965	2965	1
555	20231102	113100	307944310	2950	2960	2960	2950	16
556	20231102	113000	307897020	2965	2965	2965	2965	0
557	20231102	112900	307897020	2965	2965	2965	2965	0
558	20231102	112800	307897020	2965	2965	2965	2965	0
559	20231102	112700	307897020	2965	2965	2965	2965	100
560	20231102	112600	307600520	2965	2965	2965	2965	0
561	20231102	112500	307600520	2965	2965	2965	2965	1
562	20231102	112400	307597555	2960	2960	2960	2960	100
563	20231102	112300	307301555	2960	2960	2960	2960	0
564	20231102	112200	307301555	2960	2965	2965	2960	103
565	20231102	112100	306996665	2965	2965	2965	2965	1
566	20231102	112000	306993700	2960	2960	2965	2960	254
567	20231102	111900	306241855	2960	2960	2960	2960	0
568	20231102	111800	306241855	2960	2960	2960	2960	0
569	20231102	111700	306241855	2960	2960	2960	2960	1
570	20231102	111600	306238895	2960	2955	2960	2945	315
571	20231102	111500	305310300	2965	2965	2965	2965	0
572	20231102	111400	305310300	2965	2965	2965	2965	1
573	20231102	111300	305307335	2955	2950	2955	2950	393
574	20231102	111200	304146030	2955	2955	2955	2955	1
575	20231102	111100	304143075	2950	2955	2955	2950	1301
576	20231102	111000	300305120	2955	2950	2955	2950	101
577	20231102	110900	300007165	2955	2955	2955	2955	0
578	20231102	110800	300007165	2955	2965	2965	2955	39
579	20231102	110700	299891910	2955	2960	2960	2955	181
580	20231102	110600	299357020	2960	2960	2960	2960	0
581	20231102	110500	299357020	2960	2960	2960	2960	3
582	20231102	110400	299348140	2965	2960	2965	2960	6
583	20231102	110300	299330355	2965	2965	2965	2965	0
584	20231102	110200	299330355	2965	2965	2965	2965	0
585	20231102	110100	299330355	2965	2965	2965	2965	5
586	20231102	110000	299315530	2970	2970	2970	2970	5
587	20231102	105900	299300680	2970	2965	2970	2965	330
588	20231102	105800	298322225	2955	2960	2960	2955	1017
589	20231102	105700	295316905	2960	2960	2960	2960	0
590	20231102	105600	295316905	2960	2960	2960	2960	7
591	20231102	105500	295296185	2960	2965	2965	2960	71
592	20231102	105400	295086000	2965	2960	2965	2960	500
593	20231102	105300	293605995	2960	2960	2960	2960	1
594	20231102	105200	293603035	2965	2965	2965	2965	0
595	20231102	105100	293603035	2965	2965	2965	2965	106
596	20231102	105000	293288745	2960	2960	2960	2960	0
597	20231102	104900	293288745	2960	2960	2960	2960	1
598	20231102	104800	293285785	2965	2965	2965	2965	1
599	20231102	104700	293282820	2970	2970	2970	2970	0
600	20231102	104600	293282820	2970	2970	2970	2970	751
601	20231102	104500	291052350	2970	2970	2970	2970	150
602	20231102	104400	290606850	2975	2975	2975	2975	0
603	20231102	104300	290606850	2975	2960	2975	2960	5471
604	20231102	104200	274369345	2960	2960	2960	2960	801
605	20231102	104100	271998385	2950	2950	2950	2950	161
606	20231102	104000	271523435	2950	2950	2950	2950	3
607	20231102	103900	271514585	2950	2955	2955	2950	915
608	20231102	103800	268815330	2955	2955	2955	2955	100
609	20231102	103700	268519830	2960	2960	2960	2960	0
610	20231102	103600	268519830	2960	2960	2960	2960	3
611	20231102	103500	268510950	2965	2965	2965	2965	0
612	20231102	103400	268510950	2965	2950	2965	2950	103
613	20231102	103300	268205600	2950	2950	2950	2950	0
614	20231102	103200	268205600	2950	2955	2955	2950	200
615	20231102	103100	267615565	2955	2955	2955	2955	40
616	20231102	103000	267497365	2965	2960	2965	2955	489
617	20231102	102900	266051600	2970	2970	2970	2970	10
618	20231102	102800	266021900	2960	2960	2960	2960	18
619	20231102	102700	265968620	2975	2975	2975	2975	1
620	20231102	102600	265965645	2960	2965	2965	2960	2600
621	20231102	102500	258267700	2975	2975	2975	2975	0
622	20231102	102400	258267700	2975	2975	2975	2975	0
623	20231102	102300	258267700	2975	2975	2975	2975	1
624	20231102	102200	258264725	2965	2965	2965	2965	0
625	20231102	102100	258264725	2965	2975	2975	2965	102
626	20231102	102000	257962195	2975	2975	2975	2975	89
627	20231102	101900	257697420	2975	2975	2975	2975	112
628	20231102	101800	257364220	2975	2970	2975	2970	35
629	20231102	101700	257260100	2965	2965	2965	2965	30
630	20231102	101600	257171150	2965	2965	2965	2965	63
631	20231102	101500	256984355	2965	2965	2965	2965	1347
632	20231102	101400	252990500	2965	2950	2965	2945	456
633	20231102	101300	251646845	2965	2965	2965	2965	1
634	20231102	101200	251643880	2945	2945	2950	2945	640
635	20231102	101100	249759075	2945	2950	2950	2945	100
636	20231102	101000	249464195	2950	2955	2955	2950	100
637	20231102	100900	249168835	2955	2955	2955	2955	300
638	20231102	100800	248282335	2955	2965	2965	2955	120
639	20231102	100700	247927345	2960	2960	2960	2960	21
640	20231102	100600	247865185	2960	2960	2960	2960	305
641	20231102	100500	246962385	2960	2960	2960	2960	213
642	20231102	100400	246331905	2975	2975	2975	2975	30
643	20231102	100300	246242655	2975	2970	2975	2970	230
644	20231102	100200	245558410	2975	2975	2975	2975	10
645	20231102	100100	245528660	2980	2985	2985	2980	359
646	20231102	100000	244457195	2985	2980	2985	2980	1301
647	20231102	095900	240579915	2980	2980	2980	2945	5186
648	20231102	095800	225220630	2975	2975	2975	2975	760
649	20231102	095700	222959630	2975	2975	2975	2970	476
650	20231102	095600	221543705	2970	2960	2970	2960	3156
651	20231102	095500	212182370	2960	2960	2960	2960	1
652	20231102	095400	212179410	2950	2955	2955	2950	520
653	20231102	095300	210642815	2955	2955	2955	2955	61
654	20231102	095200	210462560	2965	2965	2965	2965	0
655	20231102	095100	210462560	2965	2960	2965	2960	1297
656	20231102	095000	206623435	2960	2960	2960	2960	1090
657	20231102	094900	203397035	2955	2955	2955	2955	355
658	20231102	094800	202348010	2955	2955	2955	2955	202
659	20231102	094700	201751100	2960	2960	2960	2960	501
660	20231102	094600	200268140	2965	2960	2965	2960	501
661	20231102	094500	198785175	2960	2955	2960	2950	5834
662	20231102	094400	181548990	2955	2955	2955	2955	151
663	20231102	094300	181102785	2955	2960	2960	2955	609
664	20231102	094200	179301495	2960	2965	2965	2960	1061
665	20231102	094100	176160880	2965	2965	2965	2965	50
666	20231102	094000	176012630	2965	2965	2970	2960	2256
667	20231102	093900	169324410	2965	2960	2965	2960	705
668	20231102	093800	167237600	2965	2965	2965	2965	2160
669	20231102	093700	160833200	2960	2965	2965	2960	19
670	20231102	093600	160776910	2965	2965	2965	2960	68
671	20231102	093500	160575540	2965	2965	2965	2965	1897
672	20231102	093400	154950935	2960	2960	2960	2955	3568
673	20231102	093300	144389735	2955	2960	2960	2955	156
674	20231102	093200	143928495	2960	2960	2960	2960	54
675	20231102	093100	143768655	2965	2965	2965	2965	7
676	20231102	093000	143747900	2965	2950	2965	2950	1052
677	20231102	092900	140633950	2955	2950	2955	2950	2040
678	20231102	092800	134610015	2950	2950	2950	2950	0
679	20231102	092700	134610015	2950	2950	2950	2950	1
680	20231102	092600	134607065	2955	2955	2955	2955	11
681	20231102	092500	134574560	2950	2950	2950	2950	13
682	20231102	092400	134536210	2950	2960	2960	2950	349
683	20231102	092300	133506310	2960	2965	2965	2960	109
684	20231102	092200	133183630	2955	2965	2965	2955	1130
685	20231102	092100	129844470	2965	2960	2970	2945	848
686	20231102	092000	127330685	2945	2950	2950	2945	118
687	20231102	091900	126982650	2950	2945	2950	2945	34
688	20231102	091800	126882360	2945	2960	2960	2945	551
689	20231102	091700	125254325	2960	2960	2960	2960	205
690	20231102	091600	124647525	2955	2960	2960	2955	2739
691	20231102	091500	116544040	2955	2950	2965	2950	982
692	20231102	091400	113643005	2940	2935	2945	2930	862
693	20231102	091300	111112490	2935	2940	2940	2930	3638
694	20231102	091200	100439560	2945	2945	2950	2945	677
695	20231102	091100	98445790	2945	2950	2955	2945	3779
696	20231102	091000	87303995	2955	2940	2955	2940	4048
697	20231102	090900	75376430	2945	2940	2945	2935	1833
698	20231102	090800	69981535	2940	2945	2945	2940	466
699	20231102	090700	68609685	2935	2935	2945	2935	1030
700	20231102	090600	65584070	2940	2930	2940	2930	2797
701	20231102	090500	57384770	2925	2925	2925	2925	1730
702	20231102	090400	52324520	2930	2910	2930	2910	1821
703	20231102	090300	47024130	2910	2935	2935	2910	880
704	20231102	090200	44441775	2930	2910	2930	2905	7254
705	20231102	090100	23291660	2920	2920	2920	2920	797
706	20231102	090000	20964420	2920	2900	2920	2900	7218