KissMeData/203450/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203200	70688505	2715	2715	2715	2715	524
3	20231101	203100	70688505	2715	2715	2715	2715	0
4	20231101	203000	70688505	2715	2715	2715	2715	0
5	20231101	202900	70688505	2715	2715	2715	2715	0
6	20231101	202800	70688505	2715	2715	2715	2715	0
7	20231101	202700	70688505	2715	2715	2715	2715	0
8	20231101	202600	70688505	2715	2715	2715	2715	0
9	20231101	202500	70688505	2715	2715	2715	2715	0
10	20231101	202400	70688505	2715	2715	2715	2715	0
11	20231101	202300	70688505	2715	2715	2715	2715	0
12	20231101	202200	70688505	2715	2715	2715	2715	0
13	20231101	202100	70688505	2715	2715	2715	2715	0
14	20231101	202000	70688505	2715	2715	2715	2715	0
15	20231101	201900	70688505	2715	2715	2715	2715	0
16	20231101	201800	70688505	2715	2715	2715	2715	0
17	20231101	201700	70688505	2715	2715	2715	2715	0
18	20231101	201600	70688505	2715	2715	2715	2715	0
19	20231101	201500	70688505	2715	2715	2715	2715	0
20	20231101	201400	70688505	2715	2715	2715	2715	0
21	20231101	201300	70688505	2715	2715	2715	2715	0
22	20231101	201200	70688505	2715	2715	2715	2715	0
23	20231101	201100	70688505	2715	2715	2715	2715	0
24	20231101	201000	70688505	2715	2715	2715	2715	0
25	20231101	200900	70688505	2715	2715	2715	2715	0
26	20231101	200800	70688505	2715	2715	2715	2715	0
27	20231101	200700	70688505	2715	2715	2715	2715	0
28	20231101	200600	70688505	2715	2715	2715	2715	0
29	20231101	200500	70688505	2715	2715	2715	2715	0
30	20231101	200400	70688505	2715	2715	2715	2715	0
31	20231101	200300	70688505	2715	2715	2715	2715	0
32	20231101	200200	70688505	2715	2715	2715	2715	524
33	20231101	200100	70688505	2715	2715	2715	2715	0
34	20231101	200000	70688505	2715	2715	2715	2715	0
35	20231101	195900	70688505	2715	2715	2715	2715	0
36	20231101	195800	70688505	2715	2715	2715	2715	0
37	20231101	195700	70688505	2715	2715	2715	2715	0
38	20231101	195600	70688505	2715	2715	2715	2715	0
39	20231101	195500	70688505	2715	2715	2715	2715	0
40	20231101	195400	70688505	2715	2715	2715	2715	0
41	20231101	195300	70688505	2715	2715	2715	2715	0
42	20231101	195200	70688505	2715	2715	2715	2715	0
43	20231101	195100	70688505	2715	2715	2715	2715	0
44	20231101	195000	70688505	2715	2715	2715	2715	0
45	20231101	194900	70688505	2715	2715	2715	2715	0
46	20231101	194800	70688505	2715	2715	2715	2715	0
47	20231101	194700	70688505	2715	2715	2715	2715	0
48	20231101	194600	70688505	2715	2715	2715	2715	0
49	20231101	194500	70688505	2715	2715	2715	2715	0
50	20231101	194400	70688505	2715	2715	2715	2715	0
51	20231101	194300	70688505	2715	2715	2715	2715	0
52	20231101	194200	70688505	2715	2715	2715	2715	0
53	20231101	194100	70688505	2715	2715	2715	2715	0
54	20231101	194000	70688505	2715	2715	2715	2715	0
55	20231101	193900	70688505	2715	2715	2715	2715	0
56	20231101	193800	70688505	2715	2715	2715	2715	0
57	20231101	193700	70688505	2715	2715	2715	2715	0
58	20231101	193600	70688505	2715	2715	2715	2715	0
59	20231101	193500	70688505	2715	2715	2715	2715	0
60	20231101	193400	70688505	2715	2715	2715	2715	0
61	20231101	193300	70688505	2715	2715	2715	2715	0
62	20231101	193200	70688505	2715	2715	2715	2715	524
63	20231101	193100	70688505	2715	2715	2715	2715	0
64	20231101	193000	70688505	2715	2715	2715	2715	0
65	20231101	192900	70688505	2715	2715	2715	2715	0
66	20231101	192800	70688505	2715	2715	2715	2715	0
67	20231101	192700	70688505	2715	2715	2715	2715	0
68	20231101	192600	70688505	2715	2715	2715	2715	0
69	20231101	192500	70688505	2715	2715	2715	2715	0
70	20231101	192400	70688505	2715	2715	2715	2715	0
71	20231101	192300	70688505	2715	2715	2715	2715	0
72	20231101	192200	70688505	2715	2715	2715	2715	0
73	20231101	192100	70688505	2715	2715	2715	2715	0
74	20231101	192000	70688505	2715	2715	2715	2715	0
75	20231101	191900	70688505	2715	2715	2715	2715	0
76	20231101	191800	70688505	2715	2715	2715	2715	0
77	20231101	191700	70688505	2715	2715	2715	2715	0
78	20231101	191600	70688505	2715	2715	2715	2715	0
79	20231101	191500	70688505	2715	2715	2715	2715	0
80	20231101	191400	70688505	2715	2715	2715	2715	0
81	20231101	191300	70688505	2715	2715	2715	2715	0
82	20231101	191200	70688505	2715	2715	2715	2715	0
83	20231101	191100	70688505	2715	2715	2715	2715	0
84	20231101	191000	70688505	2715	2715	2715	2715	0
85	20231101	190900	70688505	2715	2715	2715	2715	0
86	20231101	190800	70688505	2715	2715	2715	2715	0
87	20231101	190700	70688505	2715	2715	2715	2715	0
88	20231101	190600	70688505	2715	2715	2715	2715	0
89	20231101	190500	70688505	2715	2715	2715	2715	0
90	20231101	190400	70688505	2715	2715	2715	2715	0
91	20231101	190300	70688505	2715	2715	2715	2715	0
92	20231101	190200	70688505	2715	2715	2715	2715	524
93	20231101	190100	70688505	2715	2715	2715	2715	0
94	20231101	190000	70688505	2715	2715	2715	2715	0
95	20231101	185900	70688505	2715	2715	2715	2715	0
96	20231101	185800	70688505	2715	2715	2715	2715	0
97	20231101	185700	70688505	2715	2715	2715	2715	0
98	20231101	185600	70688505	2715	2715	2715	2715	0
99	20231101	185500	70688505	2715	2715	2715	2715	0
100	20231101	185400	70688505	2715	2715	2715	2715	0
101	20231101	185300	70688505	2715	2715	2715	2715	0
102	20231101	185200	70688505	2715	2715	2715	2715	0
103	20231101	185100	70688505	2715	2715	2715	2715	0
104	20231101	185000	70688505	2715	2715	2715	2715	0
105	20231101	184900	70688505	2715	2715	2715	2715	0
106	20231101	184800	70688505	2715	2715	2715	2715	0
107	20231101	184700	70688505	2715	2715	2715	2715	0
108	20231101	184600	70688505	2715	2715	2715	2715	0
109	20231101	184500	70688505	2715	2715	2715	2715	0
110	20231101	184400	70688505	2715	2715	2715	2715	0
111	20231101	184300	70688505	2715	2715	2715	2715	0
112	20231101	184200	70688505	2715	2715	2715	2715	0
113	20231101	184100	70688505	2715	2715	2715	2715	0
114	20231101	184000	70688505	2715	2715	2715	2715	0
115	20231101	183900	70688505	2715	2715	2715	2715	0
116	20231101	183800	70688505	2715	2715	2715	2715	0
117	20231101	183700	70688505	2715	2715	2715	2715	0
118	20231101	183600	70688505	2715	2715	2715	2715	0
119	20231101	183500	70688505	2715	2715	2715	2715	0
120	20231101	183400	70688505	2715	2715	2715	2715	0
121	20231101	183300	70688505	2715	2715	2715	2715	0
122	20231101	183200	70688505	2715	2715	2715	2715	524
123	20231101	183100	70688505	2715	2715	2715	2715	0
124	20231101	183000	70688505	2715	2715	2715	2715	0
125	20231101	182900	70688505	2715	2715	2715	2715	0
126	20231101	182800	70688505	2715	2715	2715	2715	0
127	20231101	182700	70688505	2715	2715	2715	2715	0
128	20231101	182600	70688505	2715	2715	2715	2715	0
129	20231101	182500	70688505	2715	2715	2715	2715	0
130	20231101	182400	70688505	2715	2715	2715	2715	0
131	20231101	182300	70688505	2715	2715	2715	2715	0
132	20231101	182200	70688505	2715	2715	2715	2715	0
133	20231101	182100	70688505	2715	2715	2715	2715	0
134	20231101	182000	70688505	2715	2715	2715	2715	0
135	20231101	181900	70688505	2715	2715	2715	2715	0
136	20231101	181800	70688505	2715	2715	2715	2715	0
137	20231101	181700	70688505	2715	2715	2715	2715	0
138	20231101	181600	70688505	2715	2715	2715	2715	0
139	20231101	181500	70688505	2715	2715	2715	2715	0
140	20231101	181400	70688505	2715	2715	2715	2715	0
141	20231101	181300	70688505	2715	2715	2715	2715	0
142	20231101	181200	70688505	2715	2715	2715	2715	0
143	20231101	181100	70688505	2715	2715	2715	2715	0
144	20231101	181000	70688505	2715	2715	2715	2715	0
145	20231101	180900	70688505	2715	2715	2715	2715	0
146	20231101	180800	70688505	2715	2715	2715	2715	0
147	20231101	180700	70688505	2715	2715	2715	2715	0
148	20231101	180600	70688505	2715	2715	2715	2715	0
149	20231101	180500	70688505	2715	2715	2715	2715	0
150	20231101	180400	70688505	2715	2715	2715	2715	0
151	20231101	180300	70688505	2715	2715	2715	2715	0
152	20231101	180200	70688505	2715	2715	2715	2715	524
153	20231101	180100	70688505	2715	2715	2715	2715	0
154	20231101	180000	70688505	2715	2715	2715	2715	0
155	20231101	175900	70688505	2715	2715	2715	2715	0
156	20231101	175800	70688505	2715	2715	2715	2715	0
157	20231101	175700	70688505	2715	2715	2715	2715	0
158	20231101	175600	70688505	2715	2715	2715	2715	0
159	20231101	175500	70688505	2715	2715	2715	2715	0
160	20231101	175400	70688505	2715	2715	2715	2715	0
161	20231101	175300	70688505	2715	2715	2715	2715	0
162	20231101	175200	70688505	2715	2715	2715	2715	0
163	20231101	175100	70688505	2715	2715	2715	2715	0
164	20231101	175000	70688505	2715	2715	2715	2715	0
165	20231101	174900	70688505	2715	2715	2715	2715	0
166	20231101	174800	70688505	2715	2715	2715	2715	0
167	20231101	174700	70688505	2715	2715	2715	2715	0
168	20231101	174600	70688505	2715	2715	2715	2715	0
169	20231101	174500	70688505	2715	2715	2715	2715	0
170	20231101	174400	70688505	2715	2715	2715	2715	0
171	20231101	174300	70688505	2715	2715	2715	2715	0
172	20231101	174200	70688505	2715	2715	2715	2715	0
173	20231101	174100	70688505	2715	2715	2715	2715	0
174	20231101	174000	70688505	2715	2715	2715	2715	0
175	20231101	173900	70688505	2715	2715	2715	2715	0
176	20231101	173800	70688505	2715	2715	2715	2715	0
177	20231101	173700	70688505	2715	2715	2715	2715	0
178	20231101	173600	70688505	2715	2715	2715	2715	0
179	20231101	173500	70688505	2715	2715	2715	2715	0
180	20231101	173400	70688505	2715	2715	2715	2715	0
181	20231101	173300	70688505	2715	2715	2715	2715	0
182	20231101	173200	70688505	2715	2715	2715	2715	524
183	20231101	173100	70688505	2715	2715	2715	2715	0
184	20231101	173000	70688505	2715	2715	2715	2715	0
185	20231101	172900	70688505	2715	2715	2715	2715	0
186	20231101	172800	70688505	2715	2715	2715	2715	0
187	20231101	172700	70688505	2715	2715	2715	2715	0
188	20231101	172600	70688505	2715	2715	2715	2715	0
189	20231101	172500	70688505	2715	2715	2715	2715	0
190	20231101	172400	70688505	2715	2715	2715	2715	0
191	20231101	172300	70688505	2715	2715	2715	2715	0
192	20231101	172200	70688505	2715	2715	2715	2715	0
193	20231101	172100	70688505	2715	2715	2715	2715	0
194	20231101	172000	70688505	2715	2715	2715	2715	0
195	20231101	171900	70688505	2715	2715	2715	2715	0
196	20231101	171800	70688505	2715	2715	2715	2715	0
197	20231101	171700	70688505	2715	2715	2715	2715	0
198	20231101	171600	70688505	2715	2715	2715	2715	0
199	20231101	171500	70688505	2715	2715	2715	2715	0
200	20231101	171400	70688505	2715	2715	2715	2715	0
201	20231101	171300	70688505	2715	2715	2715	2715	0
202	20231101	171200	70688505	2715	2715	2715	2715	0
203	20231101	171100	70688505	2715	2715	2715	2715	0
204	20231101	171000	70688505	2715	2715	2715	2715	0
205	20231101	170900	70688505	2715	2715	2715	2715	0
206	20231101	170800	70688505	2715	2715	2715	2715	0
207	20231101	170700	70688505	2715	2715	2715	2715	0
208	20231101	170600	70688505	2715	2715	2715	2715	0
209	20231101	170500	70688505	2715	2715	2715	2715	0
210	20231101	170400	70688505	2715	2715	2715	2715	0
211	20231101	170300	70688505	2715	2715	2715	2715	0
212	20231101	170200	70688505	2715	2715	2715	2715	524
213	20231101	170100	70688505	2715	2715	2715	2715	0
214	20231101	170000	70688505	2715	2715	2715	2715	0
215	20231101	165900	70688505	2715	2715	2715	2715	0
216	20231101	165800	70688505	2715	2715	2715	2715	0
217	20231101	165700	70688505	2715	2715	2715	2715	0
218	20231101	165600	70688505	2715	2715	2715	2715	0
219	20231101	165500	70688505	2715	2715	2715	2715	0
220	20231101	165400	70688505	2715	2715	2715	2715	0
221	20231101	165300	70688505	2715	2715	2715	2715	0
222	20231101	165200	70688505	2715	2715	2715	2715	0
223	20231101	165100	70688505	2715	2715	2715	2715	0
224	20231101	165000	70688505	2715	2715	2715	2715	0
225	20231101	164900	70688505	2715	2715	2715	2715	0
226	20231101	164800	70688505	2715	2715	2715	2715	0
227	20231101	164700	70688505	2715	2715	2715	2715	0
228	20231101	164600	70688505	2715	2715	2715	2715	0
229	20231101	164500	70688505	2715	2715	2715	2715	0
230	20231101	164400	70688505	2715	2715	2715	2715	0
231	20231101	164300	70688505	2715	2715	2715	2715	0
232	20231101	164200	70688505	2715	2715	2715	2715	0
233	20231101	164100	70688505	2715	2715	2715	2715	0
234	20231101	164000	70688505	2715	2715	2715	2715	0
235	20231101	163900	70688505	2715	2715	2715	2715	0
236	20231101	163800	70688505	2715	2715	2715	2715	0
237	20231101	163700	70688505	2715	2715	2715	2715	0
238	20231101	163600	70688505	2715	2715	2715	2715	0
239	20231101	163500	70688505	2715	2715	2715	2715	0
240	20231101	163400	70688505	2715	2715	2715	2715	0
241	20231101	163300	70688505	2715	2715	2715	2715	0
242	20231101	163200	70688505	2715	2715	2715	2715	524
243	20231101	163100	70688505	2715	2715	2715	2715	0
244	20231101	163000	70688505	2715	2715	2715	2715	0
245	20231101	162900	70688505	2715	2715	2715	2715	0
246	20231101	162800	70688505	2715	2715	2715	2715	0
247	20231101	162700	70688505	2715	2715	2715	2715	0
248	20231101	162600	70688505	2715	2715	2715	2715	0
249	20231101	162500	70688505	2715	2715	2715	2715	0
250	20231101	162400	70688505	2715	2715	2715	2715	0
251	20231101	162300	70688505	2715	2715	2715	2715	0
252	20231101	162200	70688505	2715	2715	2715	2715	0
253	20231101	162100	70688505	2715	2715	2715	2715	0
254	20231101	162000	70688505	2715	2715	2715	2715	0
255	20231101	161900	70688505	2715	2715	2715	2715	0
256	20231101	161800	70688505	2715	2715	2715	2715	0
257	20231101	161700	70688505	2715	2715	2715	2715	0
258	20231101	161600	70688505	2715	2715	2715	2715	0
259	20231101	161500	70688505	2715	2715	2715	2715	0
260	20231101	161400	70688505	2715	2715	2715	2715	0
261	20231101	161300	70688505	2715	2715	2715	2715	0
262	20231101	161200	70688505	2715	2715	2715	2715	0
263	20231101	161100	70688505	2715	2715	2715	2715	0
264	20231101	161000	70688505	2715	2715	2715	2715	0
265	20231101	160900	70688505	2715	2715	2715	2715	0
266	20231101	160800	70688505	2715	2715	2715	2715	0
267	20231101	160700	70688505	2715	2715	2715	2715	0
268	20231101	160600	70688505	2715	2715	2715	2715	0
269	20231101	160500	70688505	2715	2715	2715	2715	0
270	20231101	160400	70688505	2715	2715	2715	2715	0
271	20231101	160300	70688505	2715	2715	2715	2715	0
272	20231101	160200	70688505	2715	2715	2715	2715	524
273	20231101	160100	70688505	2715	2715	2715	2715	0
274	20231101	160000	70688505	2715	2715	2715	2715	0
275	20231101	155900	70688505	2715	2715	2715	2715	0
276	20231101	155800	70688505	2715	2715	2715	2715	0
277	20231101	155700	70688505	2715	2715	2715	2715	0
278	20231101	155600	70688505	2715	2715	2715	2715	0
279	20231101	155500	70688505	2715	2715	2715	2715	0
280	20231101	155400	70688505	2715	2715	2715	2715	0
281	20231101	155300	70688505	2715	2715	2715	2715	0
282	20231101	155200	70688505	2715	2715	2715	2715	0
283	20231101	155100	70688505	2715	2715	2715	2715	0
284	20231101	155000	70688505	2715	2715	2715	2715	0
285	20231101	154900	70688505	2715	2715	2715	2715	0
286	20231101	154800	70688505	2715	2715	2715	2715	0
287	20231101	154700	70688505	2715	2715	2715	2715	0
288	20231101	154600	70688505	2715	2715	2715	2715	0
289	20231101	154500	70688505	2715	2715	2715	2715	0
290	20231101	154400	70688505	2715	2715	2715	2715	0
291	20231101	154300	70688505	2715	2715	2715	2715	0
292	20231101	154200	70688505	2715	2715	2715	2715	0
293	20231101	154100	70688505	2715	2715	2715	2715	0
294	20231101	154000	70688505	2715	2715	2715	2715	0
295	20231101	153900	70688505	2715	2715	2715	2715	0
296	20231101	153800	70688505	2715	2715	2715	2715	0
297	20231101	153700	70688505	2715	2715	2715	2715	0
298	20231101	153600	70688505	2715	2715	2715	2715	0
299	20231101	153500	70688505	2715	2715	2715	2715	0
300	20231101	153400	70688505	2715	2715	2715	2715	0
301	20231101	153300	70688505	2715	2715	2715	2715	0
302	20231101	153200	70688505	2715	2715	2715	2715	524
303	20231101	153100	70688505	2715	2715	2715	2715	0
304	20231101	153000	70688505	2715	2715	2715	2715	524
305	20231101	152900	69265845	2710	2710	2710	2710	0
306	20231101	152800	69265845	2710	2710	2710	2710	0
307	20231101	152700	69265845	2710	2710	2710	2710	0
308	20231101	152600	69265845	2710	2710	2710	2710	0
309	20231101	152500	69265845	2710	2710	2710	2710	0
310	20231101	152400	69265845	2710	2710	2710	2710	0
311	20231101	152300	69265845	2710	2710	2710	2710	0
312	20231101	152200	69265845	2710	2710	2710	2710	0
313	20231101	152100	69265845	2710	2710	2710	2710	0
314	20231101	152000	69265845	2710	2710	2710	2710	0
315	20231101	151900	69265845	2710	2695	2710	2690	638
316	20231101	151800	67544825	2695	2675	2695	2675	897
317	20231101	151700	65140550	2675	2675	2675	2675	8
318	20231101	151600	65119150	2675	2675	2675	2675	1
319	20231101	151500	65116475	2675	2665	2675	2665	236
320	20231101	151400	64487335	2675	2675	2675	2675	0
321	20231101	151300	64487335	2675	2675	2675	2675	2
322	20231101	151200	64481985	2680	2680	2680	2680	0
323	20231101	151100	64481985	2680	2675	2680	2675	2
324	20231101	151000	64476630	2680	2670	2680	2670	45
325	20231101	150900	64356415	2670	2670	2670	2670	15
326	20231101	150800	64316365	2670	2670	2670	2670	0
327	20231101	150700	64316365	2670	2665	2675	2665	212
328	20231101	150600	63750325	2665	2665	2665	2665	70
329	20231101	150500	63563775	2685	2685	2685	2685	0
330	20231101	150400	63563775	2685	2655	2685	2650	130
331	20231101	150300	63218945	2685	2685	2685	2685	0
332	20231101	150200	63218945	2685	2665	2685	2665	2
333	20231101	150100	63213595	2685	2660	2685	2660	2
334	20231101	150000	63208250	2655	2655	2655	2655	38
335	20231101	145900	63107360	2645	2645	2645	2645	120
336	20231101	145800	62789960	2655	2670	2680	2645	1671
337	20231101	145700	58351850	2685	2685	2685	2685	3
338	20231101	145600	58343795	2680	2680	2680	2680	16
339	20231101	145500	58300915	2690	2675	2690	2675	20
340	20231101	145400	58247370	2675	2680	2680	2660	2702
341	20231101	145300	51018860	2690	2690	2690	2690	15
342	20231101	145200	50978510	2690	2690	2690	2690	2
343	20231101	145100	50973130	2690	2690	2690	2690	16
344	20231101	145000	50930090	2690	2690	2690	2690	15
345	20231101	144900	50889740	2690	2690	2690	2690	0
346	20231101	144800	50889740	2690	2690	2690	2690	16
347	20231101	144700	50846700	2690	2690	2690	2690	0
348	20231101	144600	50846700	2690	2690	2690	2690	14
349	20231101	144500	50809040	2690	2690	2690	2690	15
350	20231101	144400	50768690	2690	2690	2690	2690	0
351	20231101	144300	50768690	2690	2690	2690	2690	56
352	20231101	144200	50618050	2690	2690	2690	2690	0
353	20231101	144100	50618050	2690	2690	2690	2690	15
354	20231101	144000	50577700	2690	2690	2690	2690	15
355	20231101	143900	50537350	2680	2680	2680	2680	813
356	20231101	143800	48358510	2680	2680	2680	2680	17
357	20231101	143700	48312950	2680	2680	2680	2680	0
358	20231101	143600	48312950	2680	2680	2680	2680	15
359	20231101	143500	48272750	2680	2680	2680	2680	15
360	20231101	143400	48232550	2680	2675	2680	2675	1006
361	20231101	143300	45537205	2675	2675	2675	2675	15
362	20231101	143200	45497080	2675	2675	2675	2675	0
363	20231101	143100	45497080	2675	2675	2675	2675	15
364	20231101	143000	45456955	2675	2675	2675	2675	16
365	20231101	142900	45414155	2680	2680	2680	2680	5
366	20231101	142800	45400755	2680	2680	2680	2680	15
367	20231101	142700	45360555	2680	2680	2680	2680	45
368	20231101	142600	45239955	2680	2680	2680	2680	15
369	20231101	142500	45199755	2680	2680	2680	2680	20
370	20231101	142400	45146155	2680	2680	2680	2680	1
371	20231101	142300	45143475	2680	2680	2680	2680	15
372	20231101	142200	45103275	2680	2680	2680	2680	0
373	20231101	142100	45103275	2680	2680	2680	2680	14
374	20231101	142000	45065755	2680	2680	2680	2680	19
375	20231101	141900	45014835	2680	2680	2680	2680	1
376	20231101	141800	45012155	2680	2680	2680	2680	15
377	20231101	141700	44971955	2680	2680	2680	2680	0
378	20231101	141600	44971955	2680	2680	2680	2680	15
379	20231101	141500	44931755	2680	2680	2680	2680	21
380	20231101	141400	44875475	2680	2680	2680	2680	0
381	20231101	141300	44875475	2680	2680	2680	2680	14
382	20231101	141200	44837955	2680	2680	2680	2680	0
383	20231101	141100	44837955	2680	2680	2680	2680	56
384	20231101	141000	44687875	2680	2680	2680	2680	16
385	20231101	140900	44644995	2680	2680	2680	2680	1
386	20231101	140800	44642315	2680	2680	2680	2680	15
387	20231101	140700	44602115	2680	2680	2680	2680	0
388	20231101	140600	44602115	2680	2675	2680	2675	70
389	20231101	140500	44414795	2680	2680	2680	2680	15
390	20231101	140400	44374595	2680	2680	2680	2680	0
391	20231101	140300	44374595	2680	2680	2680	2680	16
392	20231101	140200	44331715	2680	2680	2680	2680	0
393	20231101	140100	44331715	2680	2680	2680	2680	115
394	20231101	140000	44023515	2680	2680	2680	2680	15
395	20231101	135900	43983315	2685	2685	2685	2685	0
396	20231101	135800	43983315	2685	2685	2685	2685	14
397	20231101	135700	43945725	2685	2685	2685	2685	0
398	20231101	135600	43945725	2685	2685	2685	2685	15
399	20231101	135500	43905450	2685	2685	2690	2685	57
400	20231101	135400	43752400	2685	2685	2685	2685	0
401	20231101	135300	43752400	2685	2685	2685	2685	15
402	20231101	135200	43712125	2690	2685	2690	2685	2
403	20231101	135100	43706750	2685	2685	2685	2685	15
404	20231101	135000	43666475	2685	2685	2685	2685	14
405	20231101	134900	43628885	2685	2685	2685	2685	0
406	20231101	134800	43628885	2685	2685	2685	2685	115
407	20231101	134700	43320110	2685	2685	2685	2685	0
408	20231101	134600	43320110	2685	2685	2685	2685	15
409	20231101	134500	43279835	2685	2685	2685	2685	15
410	20231101	134400	43239560	2690	2690	2690	2690	0
411	20231101	134300	43239560	2690	2685	2690	2685	16
412	20231101	134200	43196595	2690	2690	2690	2690	0
413	20231101	134100	43196595	2690	2685	2690	2685	54
414	20231101	134000	43051405	2685	2685	2685	2685	115
415	20231101	133900	42742630	2685	2685	2685	2685	40
416	20231101	133800	42635230	2685	2685	2685	2685	15
417	20231101	133700	42594955	2685	2685	2685	2685	0
418	20231101	133600	42594955	2685	2685	2685	2685	15
419	20231101	133500	42554680	2685	2685	2685	2685	15
420	20231101	133400	42514405	2685	2685	2685	2685	0
421	20231101	133300	42514405	2685	2685	2685	2685	14
422	20231101	133200	42476815	2685	2685	2685	2685	0
423	20231101	133100	42476815	2685	2685	2685	2685	15
424	20231101	133000	42436540	2685	2685	2685	2685	15
425	20231101	132900	42396265	2685	2685	2685	2685	0
426	20231101	132800	42396265	2685	2685	2685	2685	15
427	20231101	132700	42355990	2685	2685	2685	2685	0
428	20231101	132600	42355990	2685	2685	2685	2685	15
429	20231101	132500	42315715	2685	2685	2685	2685	14
430	20231101	132400	42278125	2680	2680	2680	2680	0
431	20231101	132300	42278125	2680	2680	2680	2680	55
432	20231101	132200	42130725	2680	2680	2680	2680	0
433	20231101	132100	42130725	2680	2680	2680	2680	15
434	20231101	132000	42090525	2680	2680	2680	2680	0
435	20231101	131900	42090525	2680	2680	2680	2680	1
436	20231101	131800	42087845	2680	2680	2680	2680	0
437	20231101	131700	42087845	2680	2680	2680	2680	0
438	20231101	131600	42087845	2680	2680	2680	2680	0
439	20231101	131500	42087845	2680	2680	2680	2680	0
440	20231101	131400	42087845	2680	2680	2680	2680	0
441	20231101	131300	42087845	2680	2680	2680	2680	0
442	20231101	131200	42087845	2680	2680	2680	2680	0
443	20231101	131100	42087845	2680	2680	2680	2680	0
444	20231101	131000	42087845	2680	2680	2680	2680	0
445	20231101	130900	42087845	2680	2680	2680	2680	0
446	20231101	130800	42087845	2680	2680	2680	2680	0
447	20231101	130700	42087845	2680	2680	2680	2680	41
448	20231101	130600	41977965	2680	2680	2680	2680	0
449	20231101	130500	41977965	2680	2680	2680	2680	0
450	20231101	130400	41977965	2680	2680	2680	2680	0
451	20231101	130300	41977965	2680	2680	2680	2680	0
452	20231101	130200	41977965	2680	2680	2680	2680	0
453	20231101	130100	41977965	2680	2680	2680	2680	0
454	20231101	130000	41977965	2680	2680	2680	2680	0
455	20231101	125900	41977965	2680	2680	2680	2680	0
456	20231101	125800	41977965	2680	2680	2680	2680	0
457	20231101	125700	41977965	2680	2680	2680	2680	0
458	20231101	125600	41977965	2680	2680	2680	2680	0
459	20231101	125500	41977965	2680	2680	2680	2680	0
460	20231101	125400	41977965	2680	2680	2680	2680	0
461	20231101	125300	41977965	2680	2680	2680	2680	0
462	20231101	125200	41977965	2680	2680	2680	2680	1
463	20231101	125100	41975285	2675	2675	2675	2675	0
464	20231101	125000	41975285	2675	2675	2675	2675	460
465	20231101	124900	40744785	2685	2685	2685	2685	0
466	20231101	124800	40744785	2685	2685	2685	2685	0
467	20231101	124700	40744785	2685	2685	2685	2685	0
468	20231101	124600	40744785	2685	2685	2685	2685	0
469	20231101	124500	40744785	2685	2685	2685	2685	0
470	20231101	124400	40744785	2685	2685	2685	2685	0
471	20231101	124300	40744785	2685	2685	2685	2685	0
472	20231101	124200	40744785	2685	2685	2685	2685	0
473	20231101	124100	40744785	2685	2685	2685	2685	0
474	20231101	124000	40744785	2685	2685	2685	2685	0
475	20231101	123900	40744785	2685	2685	2685	2685	0
476	20231101	123800	40744785	2685	2685	2685	2685	0
477	20231101	123700	40744785	2685	2685	2685	2685	0
478	20231101	123600	40744785	2685	2685	2685	2685	0
479	20231101	123500	40744785	2685	2685	2685	2685	0
480	20231101	123400	40744785	2685	2685	2685	2685	0
481	20231101	123300	40744785	2685	2685	2685	2685	0
482	20231101	123200	40744785	2685	2685	2685	2685	0
483	20231101	123100	40744785	2685	2685	2685	2685	0
484	20231101	123000	40744785	2685	2685	2685	2685	0
485	20231101	122900	40744785	2685	2685	2685	2685	0
486	20231101	122800	40744785	2685	2685	2685	2685	0
487	20231101	122700	40744785	2685	2685	2685	2685	0
488	20231101	122600	40744785	2685	2685	2685	2685	0
489	20231101	122500	40744785	2685	2685	2685	2685	0
490	20231101	122400	40744785	2685	2685	2685	2685	0
491	20231101	122300	40744785	2685	2685	2685	2685	0
492	20231101	122200	40744785	2685	2685	2685	2685	0
493	20231101	122100	40744785	2685	2685	2685	2685	0
494	20231101	122000	40744785	2685	2685	2685	2685	0
495	20231101	121900	40744785	2685	2685	2685	2685	0
496	20231101	121800	40744785	2685	2685	2685	2685	0
497	20231101	121700	40744785	2685	2685	2685	2685	0
498	20231101	121600	40744785	2685	2685	2685	2685	0
499	20231101	121500	40744785	2685	2685	2685	2685	0
500	20231101	121400	40744785	2685	2685	2685	2685	0
501	20231101	121300	40744785	2685	2685	2685	2685	1
502	20231101	121200	40742100	2675	2675	2675	2675	40
503	20231101	121100	40635100	2675	2675	2675	2675	0
504	20231101	121000	40635100	2675	2675	2675	2675	0
505	20231101	120900	40635100	2675	2675	2675	2675	0
506	20231101	120800	40635100	2675	2675	2675	2675	0
507	20231101	120700	40635100	2675	2675	2675	2675	0
508	20231101	120600	40635100	2675	2675	2675	2675	0
509	20231101	120500	40635100	2675	2675	2675	2675	0
510	20231101	120400	40635100	2675	2675	2675	2675	7
511	20231101	120300	40616375	2680	2680	2680	2680	0
512	20231101	120200	40616375	2680	2680	2680	2680	0
513	20231101	120100	40616375	2680	2680	2680	2680	0
514	20231101	120000	40616375	2680	2680	2680	2680	0
515	20231101	115900	40616375	2680	2680	2680	2680	0
516	20231101	115800	40616375	2680	2680	2680	2680	1
517	20231101	115700	40613695	2685	2685	2685	2685	0
518	20231101	115600	40613695	2685	2685	2685	2685	0
519	20231101	115500	40613695	2685	2685	2685	2685	0
520	20231101	115400	40613695	2685	2685	2685	2685	0
521	20231101	115300	40613695	2685	2685	2685	2685	0
522	20231101	115200	40613695	2685	2685	2685	2685	0
523	20231101	115100	40613695	2685	2685	2685	2685	0
524	20231101	115000	40613695	2685	2685	2685	2685	0
525	20231101	114900	40613695	2685	2685	2685	2685	0
526	20231101	114800	40613695	2685	2685	2685	2685	0
527	20231101	114700	40613695	2685	2685	2685	2685	0
528	20231101	114600	40613695	2685	2685	2685	2685	0
529	20231101	114500	40613695	2685	2685	2685	2685	0
530	20231101	114400	40613695	2685	2685	2685	2685	0
531	20231101	114300	40613695	2685	2685	2685	2685	0
532	20231101	114200	40613695	2685	2685	2685	2685	0
533	20231101	114100	40613695	2685	2685	2685	2685	0
534	20231101	114000	40613695	2685	2680	2685	2680	2
535	20231101	113900	40608330	2680	2680	2680	2680	0
536	20231101	113800	40608330	2680	2680	2680	2680	0
537	20231101	113700	40608330	2680	2680	2680	2680	0
538	20231101	113600	40608330	2680	2680	2680	2680	0
539	20231101	113500	40608330	2680	2680	2680	2680	1
540	20231101	113400	40605650	2685	2685	2685	2685	0
541	20231101	113300	40605650	2685	2680	2685	2680	22
542	20231101	113200	40546680	2680	2680	2680	2680	0
543	20231101	113100	40546680	2680	2680	2680	2680	0
544	20231101	113000	40546680	2680	2680	2680	2680	0
545	20231101	112900	40546680	2680	2680	2680	2680	0
546	20231101	112800	40546680	2680	2680	2680	2680	0
547	20231101	112700	40546680	2680	2680	2680	2680	0
548	20231101	112600	40546680	2680	2680	2680	2680	1
549	20231101	112500	40544000	2670	2670	2670	2670	0
550	20231101	112400	40544000	2670	2675	2675	2670	188
551	20231101	112300	40042035	2680	2680	2680	2680	0
552	20231101	112200	40042035	2680	2680	2680	2680	212
553	20231101	112100	39473875	2690	2690	2690	2690	0
554	20231101	112000	39473875	2690	2690	2690	2690	0
555	20231101	111900	39473875	2690	2690	2690	2690	0
556	20231101	111800	39473875	2690	2690	2690	2690	0
557	20231101	111700	39473875	2690	2690	2690	2690	0
558	20231101	111600	39473875	2690	2690	2690	2690	0
559	20231101	111500	39473875	2690	2690	2690	2690	0
560	20231101	111400	39473875	2690	2690	2690	2690	0
561	20231101	111300	39473875	2690	2690	2690	2690	0
562	20231101	111200	39473875	2690	2690	2690	2690	0
563	20231101	111100	39473875	2690	2690	2690	2690	0
564	20231101	111000	39473875	2690	2690	2690	2690	0
565	20231101	110900	39473875	2690	2690	2690	2690	0
566	20231101	110800	39473875	2690	2690	2690	2690	0
567	20231101	110700	39473875	2690	2690	2690	2690	0
568	20231101	110600	39473875	2690	2690	2690	2690	0
569	20231101	110500	39473875	2690	2690	2690	2690	0
570	20231101	110400	39473875	2690	2690	2690	2690	1
571	20231101	110300	39471185	2680	2680	2680	2680	0
572	20231101	110200	39471185	2680	2680	2680	2680	0
573	20231101	110100	39471185	2680	2680	2680	2680	73
574	20231101	110000	39275545	2705	2705	2705	2705	0
575	20231101	105900	39275545	2705	2705	2705	2705	0
576	20231101	105800	39275545	2705	2705	2705	2705	0
577	20231101	105700	39275545	2705	2705	2705	2705	0
578	20231101	105600	39275545	2705	2705	2705	2705	0
579	20231101	105500	39275545	2705	2690	2705	2690	5
580	20231101	105400	39262065	2705	2685	2705	2680	26
581	20231101	105300	39192235	2695	2695	2695	2695	0
582	20231101	105200	39192235	2695	2695	2695	2695	0
583	20231101	105100	39192235	2695	2695	2695	2695	0
584	20231101	105000	39192235	2695	2695	2695	2695	0
585	20231101	104900	39192235	2695	2695	2695	2695	0
586	20231101	104800	39192235	2695	2695	2695	2695	0
587	20231101	104700	39192235	2695	2695	2695	2695	0
588	20231101	104600	39192235	2695	2695	2695	2695	1
589	20231101	104500	39189540	2710	2710	2710	2710	0
590	20231101	104400	39189540	2710	2710	2710	2710	0
591	20231101	104300	39189540	2710	2710	2710	2710	0
592	20231101	104200	39189540	2710	2710	2710	2710	0
593	20231101	104100	39189540	2710	2710	2710	2710	0
594	20231101	104000	39189540	2710	2710	2710	2710	0
595	20231101	103900	39189540	2710	2710	2710	2710	0
596	20231101	103800	39189540	2710	2710	2710	2710	0
597	20231101	103700	39189540	2710	2695	2710	2695	27
598	20231101	103600	39116700	2705	2705	2705	2705	0
599	20231101	103500	39116700	2705	2695	2705	2695	25
600	20231101	103400	39049275	2715	2715	2715	2715	0
601	20231101	103300	39049275	2715	2715	2715	2715	0
602	20231101	103200	39049275	2715	2715	2715	2715	0
603	20231101	103100	39049275	2715	2700	2715	2700	4
604	20231101	103000	39038460	2710	2710	2710	2710	0
605	20231101	102900	39038460	2710	2710	2710	2710	0
606	20231101	102800	39038460	2710	2710	2710	2710	0
607	20231101	102700	39038460	2710	2710	2710	2710	0
608	20231101	102600	39038460	2710	2710	2710	2710	57
609	20231101	102500	38883990	2720	2720	2720	2720	0
610	20231101	102400	38883990	2720	2720	2720	2720	0
611	20231101	102300	38883990	2720	2720	2720	2720	0
612	20231101	102200	38883990	2720	2720	2720	2720	0
613	20231101	102100	38883990	2720	2720	2720	2720	0
614	20231101	102000	38883990	2720	2720	2720	2720	0
615	20231101	101900	38883990	2720	2720	2720	2720	0
616	20231101	101800	38883990	2720	2720	2720	2720	1
617	20231101	101700	38881270	2710	2710	2710	2710	0
618	20231101	101600	38881270	2710	2710	2710	2710	176
619	20231101	101500	38404310	2720	2720	2720	2720	0
620	20231101	101400	38404310	2720	2720	2720	2720	0
621	20231101	101300	38404310	2720	2720	2720	2720	184
622	20231101	101200	37903830	2720	2720	2720	2720	0
623	20231101	101100	37903830	2720	2720	2720	2720	0
624	20231101	101000	37903830	2720	2720	2720	2720	0
625	20231101	100900	37903830	2720	2720	2720	2720	1
626	20231101	100800	37901110	2720	2720	2720	2720	0
627	20231101	100700	37901110	2720	2720	2720	2720	0
628	20231101	100600	37901110	2720	2720	2720	2720	184
629	20231101	100500	37400630	2720	2720	2720	2720	0
630	20231101	100400	37400630	2720	2725	2725	2720	38
631	20231101	100300	37297225	2740	2740	2740	2725	4
632	20231101	100200	37286280	2730	2725	2735	2725	2416
633	20231101	100100	30691025	2735	2705	2770	2705	5580
634	20231101	100000	15457845	2705	2705	2705	2705	0
635	20231101	095900	15457845	2705	2705	2705	2705	0
636	20231101	095800	15457845	2705	2705	2705	2705	0
637	20231101	095700	15457845	2705	2705	2705	2705	0
638	20231101	095600	15457845	2705	2705	2705	2705	0
639	20231101	095500	15457845	2705	2705	2705	2705	0
640	20231101	095400	15457845	2705	2705	2705	2705	0
641	20231101	095300	15457845	2705	2705	2705	2705	0
642	20231101	095200	15457845	2705	2705	2705	2705	0
643	20231101	095100	15457845	2705	2705	2705	2705	0
644	20231101	095000	15457845	2705	2705	2705	2705	0
645	20231101	094900	15457845	2705	2705	2705	2705	3
646	20231101	094800	15449730	2700	2705	2705	2700	777
647	20231101	094700	13348135	2705	2705	2705	2705	1
648	20231101	094600	13345430	2700	2700	2700	2700	10
649	20231101	094500	13318430	2705	2705	2705	2705	0
650	20231101	094400	13318430	2705	2705	2705	2705	10
651	20231101	094300	13291380	2690	2690	2690	2690	21
652	20231101	094200	13234890	2705	2705	2705	2705	0
653	20231101	094100	13234890	2705	2705	2705	2705	0
654	20231101	094000	13234890	2705	2705	2705	2705	0
655	20231101	093900	13234890	2705	2700	2705	2700	24
656	20231101	093800	13170040	2700	2700	2700	2700	54
657	20231101	093700	13024240	2705	2705	2705	2705	0
658	20231101	093600	13024240	2705	2705	2705	2705	0
659	20231101	093500	13024240	2705	2705	2705	2705	9
660	20231101	093400	12999895	2710	2710	2710	2710	0
661	20231101	093300	12999895	2710	2710	2710	2710	0
662	20231101	093200	12999895	2710	2710	2710	2710	0
663	20231101	093100	12999895	2710	2710	2710	2710	0
664	20231101	093000	12999895	2710	2710	2710	2710	0
665	20231101	092900	12999895	2710	2705	2710	2705	91
666	20231101	092800	12753735	2710	2710	2710	2710	0
667	20231101	092700	12753735	2710	2710	2710	2710	2
668	20231101	092600	12748315	2710	2710	2710	2710	1
669	20231101	092500	12745605	2705	2705	2705	2705	96
670	20231101	092400	12485925	2710	2700	2710	2700	1619
671	20231101	092300	8110590	2700	2700	2700	2700	0
672	20231101	092200	8110590	2700	2700	2700	2700	0
673	20231101	092100	8110590	2700	2700	2700	2700	0
674	20231101	092000	8110590	2700	2700	2700	2700	0
675	20231101	091900	8110590	2700	2700	2700	2700	0
676	20231101	091800	8110590	2700	2700	2700	2700	0
677	20231101	091700	8110590	2700	2700	2700	2700	1
678	20231101	091600	8107890	2700	2700	2700	2700	5
679	20231101	091500	8094390	2690	2695	2700	2690	156
680	20231101	091400	7674450	2700	2700	2700	2700	0
681	20231101	091300	7674450	2700	2700	2700	2700	0
682	20231101	091200	7674450	2700	2700	2700	2700	0
683	20231101	091100	7674450	2700	2700	2700	2700	0
684	20231101	091000	7674450	2700	2700	2700	2700	1
685	20231101	090900	7671750	2690	2695	2695	2690	29
686	20231101	090800	7593655	2695	2695	2695	2695	2
687	20231101	090700	7588265	2695	2695	2695	2695	445
688	20231101	090600	6388990	2695	2695	2695	2695	303
689	20231101	090500	5572405	2695	2695	2695	2695	0
690	20231101	090400	5572405	2695	2695	2695	2695	0
691	20231101	090300	5572405	2695	2695	2695	2695	0
692	20231101	090200	5572405	2695	2695	2695	2695	20
693	20231101	090100	5518505	2680	2680	2680	2680	333
694	20231101	090000	4626065	2680	2680	2680	2665	1728