KissMeData/417180/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212300	88980450	2910	2910	2910	2910	1516
3	20231102	212200	88980450	2910	2910	2910	2910	0
4	20231102	212100	88980450	2910	2910	2910	2910	0
5	20231102	212000	88980450	2910	2910	2910	2910	0
6	20231102	211900	88980450	2910	2910	2910	2910	0
7	20231102	211800	88980450	2910	2910	2910	2910	0
8	20231102	211700	88980450	2910	2910	2910	2910	0
9	20231102	211600	88980450	2910	2910	2910	2910	0
10	20231102	211500	88980450	2910	2910	2910	2910	0
11	20231102	211400	88980450	2910	2910	2910	2910	0
12	20231102	211300	88980450	2910	2910	2910	2910	0
13	20231102	211200	88980450	2910	2910	2910	2910	0
14	20231102	211100	88980450	2910	2910	2910	2910	0
15	20231102	211000	88980450	2910	2910	2910	2910	0
16	20231102	210900	88980450	2910	2910	2910	2910	0
17	20231102	210800	88980450	2910	2910	2910	2910	0
18	20231102	210700	88980450	2910	2910	2910	2910	0
19	20231102	210600	88980450	2910	2910	2910	2910	0
20	20231102	210500	88980450	2910	2910	2910	2910	0
21	20231102	210400	88980450	2910	2910	2910	2910	0
22	20231102	210300	88980450	2910	2910	2910	2910	0
23	20231102	210200	88980450	2910	2910	2910	2910	0
24	20231102	210100	88980450	2910	2910	2910	2910	0
25	20231102	210000	88980450	2910	2910	2910	2910	0
26	20231102	205900	88980450	2910	2910	2910	2910	0
27	20231102	205800	88980450	2910	2910	2910	2910	0
28	20231102	205700	88980450	2910	2910	2910	2910	0
29	20231102	205600	88980450	2910	2910	2910	2910	0
30	20231102	205500	88980450	2910	2910	2910	2910	0
31	20231102	205400	88980450	2910	2910	2910	2910	0
32	20231102	205300	88980450	2910	2910	2910	2910	1516
33	20231102	205200	88980450	2910	2910	2910	2910	0
34	20231102	205100	88980450	2910	2910	2910	2910	0
35	20231102	205000	88980450	2910	2910	2910	2910	0
36	20231102	204900	88980450	2910	2910	2910	2910	0
37	20231102	204800	88980450	2910	2910	2910	2910	0
38	20231102	204700	88980450	2910	2910	2910	2910	0
39	20231102	204600	88980450	2910	2910	2910	2910	0
40	20231102	204500	88980450	2910	2910	2910	2910	0
41	20231102	204400	88980450	2910	2910	2910	2910	0
42	20231102	204300	88980450	2910	2910	2910	2910	0
43	20231102	204200	88980450	2910	2910	2910	2910	0
44	20231102	204100	88980450	2910	2910	2910	2910	0
45	20231102	204000	88980450	2910	2910	2910	2910	0
46	20231102	203900	88980450	2910	2910	2910	2910	0
47	20231102	203800	88980450	2910	2910	2910	2910	0
48	20231102	203700	88980450	2910	2910	2910	2910	0
49	20231102	203600	88980450	2910	2910	2910	2910	0
50	20231102	203500	88980450	2910	2910	2910	2910	0
51	20231102	203400	88980450	2910	2910	2910	2910	0
52	20231102	203300	88980450	2910	2910	2910	2910	0
53	20231102	203200	88980450	2910	2910	2910	2910	0
54	20231102	203100	88980450	2910	2910	2910	2910	0
55	20231102	203000	88980450	2910	2910	2910	2910	0
56	20231102	202900	88980450	2910	2910	2910	2910	0
57	20231102	202800	88980450	2910	2910	2910	2910	0
58	20231102	202700	88980450	2910	2910	2910	2910	0
59	20231102	202600	88980450	2910	2910	2910	2910	0
60	20231102	202500	88980450	2910	2910	2910	2910	0
61	20231102	202400	88980450	2910	2910	2910	2910	0
62	20231102	202300	88980450	2910	2910	2910	2910	1516
63	20231102	202200	88980450	2910	2910	2910	2910	0
64	20231102	202100	88980450	2910	2910	2910	2910	0
65	20231102	202000	88980450	2910	2910	2910	2910	0
66	20231102	201900	88980450	2910	2910	2910	2910	0
67	20231102	201800	88980450	2910	2910	2910	2910	0
68	20231102	201700	88980450	2910	2910	2910	2910	0
69	20231102	201600	88980450	2910	2910	2910	2910	0
70	20231102	201500	88980450	2910	2910	2910	2910	0
71	20231102	201400	88980450	2910	2910	2910	2910	0
72	20231102	201300	88980450	2910	2910	2910	2910	0
73	20231102	201200	88980450	2910	2910	2910	2910	0
74	20231102	201100	88980450	2910	2910	2910	2910	0
75	20231102	201000	88980450	2910	2910	2910	2910	0
76	20231102	200900	88980450	2910	2910	2910	2910	0
77	20231102	200800	88980450	2910	2910	2910	2910	0
78	20231102	200700	88980450	2910	2910	2910	2910	0
79	20231102	200600	88980450	2910	2910	2910	2910	0
80	20231102	200500	88980450	2910	2910	2910	2910	0
81	20231102	200400	88980450	2910	2910	2910	2910	0
82	20231102	200300	88980450	2910	2910	2910	2910	0
83	20231102	200200	88980450	2910	2910	2910	2910	0
84	20231102	200100	88980450	2910	2910	2910	2910	0
85	20231102	200000	88980450	2910	2910	2910	2910	0
86	20231102	195900	88980450	2910	2910	2910	2910	0
87	20231102	195800	88980450	2910	2910	2910	2910	0
88	20231102	195700	88980450	2910	2910	2910	2910	0
89	20231102	195600	88980450	2910	2910	2910	2910	0
90	20231102	195500	88980450	2910	2910	2910	2910	0
91	20231102	195400	88980450	2910	2910	2910	2910	0
92	20231102	195300	88980450	2910	2910	2910	2910	1516
93	20231102	195200	88980450	2910	2910	2910	2910	0
94	20231102	195100	88980450	2910	2910	2910	2910	0
95	20231102	195000	88980450	2910	2910	2910	2910	0
96	20231102	194900	88980450	2910	2910	2910	2910	0
97	20231102	194800	88980450	2910	2910	2910	2910	0
98	20231102	194700	88980450	2910	2910	2910	2910	0
99	20231102	194600	88980450	2910	2910	2910	2910	0
100	20231102	194500	88980450	2910	2910	2910	2910	0
101	20231102	194400	88980450	2910	2910	2910	2910	0
102	20231102	194300	88980450	2910	2910	2910	2910	0
103	20231102	194200	88980450	2910	2910	2910	2910	0
104	20231102	194100	88980450	2910	2910	2910	2910	0
105	20231102	194000	88980450	2910	2910	2910	2910	0
106	20231102	193900	88980450	2910	2910	2910	2910	0
107	20231102	193800	88980450	2910	2910	2910	2910	0
108	20231102	193700	88980450	2910	2910	2910	2910	0
109	20231102	193600	88980450	2910	2910	2910	2910	0
110	20231102	193500	88980450	2910	2910	2910	2910	0
111	20231102	193400	88980450	2910	2910	2910	2910	0
112	20231102	193300	88980450	2910	2910	2910	2910	0
113	20231102	193200	88980450	2910	2910	2910	2910	0
114	20231102	193100	88980450	2910	2910	2910	2910	0
115	20231102	193000	88980450	2910	2910	2910	2910	0
116	20231102	192900	88980450	2910	2910	2910	2910	0
117	20231102	192800	88980450	2910	2910	2910	2910	0
118	20231102	192700	88980450	2910	2910	2910	2910	0
119	20231102	192600	88980450	2910	2910	2910	2910	0
120	20231102	192500	88980450	2910	2910	2910	2910	0
121	20231102	192400	88980450	2910	2910	2910	2910	0
122	20231102	192300	88980450	2910	2910	2910	2910	1516
123	20231102	192200	88980450	2910	2910	2910	2910	0
124	20231102	192100	88980450	2910	2910	2910	2910	0
125	20231102	192000	88980450	2910	2910	2910	2910	0
126	20231102	191900	88980450	2910	2910	2910	2910	0
127	20231102	191800	88980450	2910	2910	2910	2910	0
128	20231102	191700	88980450	2910	2910	2910	2910	0
129	20231102	191600	88980450	2910	2910	2910	2910	0
130	20231102	191500	88980450	2910	2910	2910	2910	0
131	20231102	191400	88980450	2910	2910	2910	2910	0
132	20231102	191300	88980450	2910	2910	2910	2910	0
133	20231102	191200	88980450	2910	2910	2910	2910	0
134	20231102	191100	88980450	2910	2910	2910	2910	0
135	20231102	191000	88980450	2910	2910	2910	2910	0
136	20231102	190900	88980450	2910	2910	2910	2910	0
137	20231102	190800	88980450	2910	2910	2910	2910	0
138	20231102	190700	88980450	2910	2910	2910	2910	0
139	20231102	190600	88980450	2910	2910	2910	2910	0
140	20231102	190500	88980450	2910	2910	2910	2910	0
141	20231102	190400	88980450	2910	2910	2910	2910	0
142	20231102	190300	88980450	2910	2910	2910	2910	0
143	20231102	190200	88980450	2910	2910	2910	2910	0
144	20231102	190100	88980450	2910	2910	2910	2910	0
145	20231102	190000	88980450	2910	2910	2910	2910	0
146	20231102	185900	88980450	2910	2910	2910	2910	0
147	20231102	185800	88980450	2910	2910	2910	2910	0
148	20231102	185700	88980450	2910	2910	2910	2910	0
149	20231102	185600	88980450	2910	2910	2910	2910	0
150	20231102	185500	88980450	2910	2910	2910	2910	0
151	20231102	185400	88980450	2910	2910	2910	2910	0
152	20231102	185300	88980450	2910	2910	2910	2910	1516
153	20231102	185200	88980450	2910	2910	2910	2910	0
154	20231102	185100	88980450	2910	2910	2910	2910	0
155	20231102	185000	88980450	2910	2910	2910	2910	0
156	20231102	184900	88980450	2910	2910	2910	2910	0
157	20231102	184800	88980450	2910	2910	2910	2910	0
158	20231102	184700	88980450	2910	2910	2910	2910	0
159	20231102	184600	88980450	2910	2910	2910	2910	0
160	20231102	184500	88980450	2910	2910	2910	2910	0
161	20231102	184400	88980450	2910	2910	2910	2910	0
162	20231102	184300	88980450	2910	2910	2910	2910	0
163	20231102	184200	88980450	2910	2910	2910	2910	0
164	20231102	184100	88980450	2910	2910	2910	2910	0
165	20231102	184000	88980450	2910	2910	2910	2910	0
166	20231102	183900	88980450	2910	2910	2910	2910	0
167	20231102	183800	88980450	2910	2910	2910	2910	0
168	20231102	183700	88980450	2910	2910	2910	2910	0
169	20231102	183600	88980450	2910	2910	2910	2910	0
170	20231102	183500	88980450	2910	2910	2910	2910	0
171	20231102	183400	88980450	2910	2910	2910	2910	0
172	20231102	183300	88980450	2910	2910	2910	2910	0
173	20231102	183200	88980450	2910	2910	2910	2910	0
174	20231102	183100	88980450	2910	2910	2910	2910	0
175	20231102	183000	88980450	2910	2910	2910	2910	0
176	20231102	182900	88980450	2910	2910	2910	2910	0
177	20231102	182800	88980450	2910	2910	2910	2910	0
178	20231102	182700	88980450	2910	2910	2910	2910	0
179	20231102	182600	88980450	2910	2910	2910	2910	0
180	20231102	182500	88980450	2910	2910	2910	2910	0
181	20231102	182400	88980450	2910	2910	2910	2910	0
182	20231102	182300	88980450	2910	2910	2910	2910	1516
183	20231102	182200	88980450	2910	2910	2910	2910	0
184	20231102	182100	88980450	2910	2910	2910	2910	0
185	20231102	182000	88980450	2910	2910	2910	2910	0
186	20231102	181900	88980450	2910	2910	2910	2910	0
187	20231102	181800	88980450	2910	2910	2910	2910	0
188	20231102	181700	88980450	2910	2910	2910	2910	0
189	20231102	181600	88980450	2910	2910	2910	2910	0
190	20231102	181500	88980450	2910	2910	2910	2910	0
191	20231102	181400	88980450	2910	2910	2910	2910	0
192	20231102	181300	88980450	2910	2910	2910	2910	0
193	20231102	181200	88980450	2910	2910	2910	2910	0
194	20231102	181100	88980450	2910	2910	2910	2910	0
195	20231102	181000	88980450	2910	2910	2910	2910	0
196	20231102	180900	88980450	2910	2910	2910	2910	0
197	20231102	180800	88980450	2910	2910	2910	2910	0
198	20231102	180700	88980450	2910	2910	2910	2910	0
199	20231102	180600	88980450	2910	2910	2910	2910	0
200	20231102	180500	88980450	2910	2910	2910	2910	0
201	20231102	180400	88980450	2910	2910	2910	2910	0
202	20231102	180300	88980450	2910	2910	2910	2910	0
203	20231102	180200	88980450	2910	2910	2910	2910	0
204	20231102	180100	88980450	2910	2910	2910	2910	0
205	20231102	180000	88980450	2910	2910	2910	2910	0
206	20231102	175900	88980450	2910	2910	2910	2910	0
207	20231102	175800	88980450	2910	2910	2910	2910	0
208	20231102	175700	88980450	2910	2910	2910	2910	0
209	20231102	175600	88980450	2910	2910	2910	2910	0
210	20231102	175500	88980450	2910	2910	2910	2910	0
211	20231102	175400	88980450	2910	2910	2910	2910	0
212	20231102	175300	88980450	2910	2910	2910	2910	1516
213	20231102	175200	88980450	2910	2910	2910	2910	0
214	20231102	175100	88980450	2910	2910	2910	2910	0
215	20231102	175000	88980450	2910	2910	2910	2910	0
216	20231102	174900	88980450	2910	2910	2910	2910	0
217	20231102	174800	88980450	2910	2910	2910	2910	0
218	20231102	174700	88980450	2910	2910	2910	2910	0
219	20231102	174600	88980450	2910	2910	2910	2910	0
220	20231102	174500	88980450	2910	2910	2910	2910	0
221	20231102	174400	88980450	2910	2910	2910	2910	0
222	20231102	174300	88980450	2910	2910	2910	2910	0
223	20231102	174200	88980450	2910	2910	2910	2910	0
224	20231102	174100	88980450	2910	2910	2910	2910	0
225	20231102	174000	88980450	2910	2910	2910	2910	0
226	20231102	173900	88980450	2910	2910	2910	2910	0
227	20231102	173800	88980450	2910	2910	2910	2910	0
228	20231102	173700	88980450	2910	2910	2910	2910	0
229	20231102	173600	88980450	2910	2910	2910	2910	0
230	20231102	173500	88980450	2910	2910	2910	2910	0
231	20231102	173400	88980450	2910	2910	2910	2910	0
232	20231102	173300	88980450	2910	2910	2910	2910	0
233	20231102	173200	88980450	2910	2910	2910	2910	0
234	20231102	173100	88980450	2910	2910	2910	2910	0
235	20231102	173000	88980450	2910	2910	2910	2910	0
236	20231102	172900	88980450	2910	2910	2910	2910	0
237	20231102	172800	88980450	2910	2910	2910	2910	0
238	20231102	172700	88980450	2910	2910	2910	2910	0
239	20231102	172600	88980450	2910	2910	2910	2910	0
240	20231102	172500	88980450	2910	2910	2910	2910	0
241	20231102	172400	88980450	2910	2910	2910	2910	0
242	20231102	172300	88980450	2910	2910	2910	2910	1516
243	20231102	172200	88980450	2910	2910	2910	2910	0
244	20231102	172100	88980450	2910	2910	2910	2910	0
245	20231102	172000	88980450	2910	2910	2910	2910	0
246	20231102	171900	88980450	2910	2910	2910	2910	0
247	20231102	171800	88980450	2910	2910	2910	2910	0
248	20231102	171700	88980450	2910	2910	2910	2910	0
249	20231102	171600	88980450	2910	2910	2910	2910	0
250	20231102	171500	88980450	2910	2910	2910	2910	0
251	20231102	171400	88980450	2910	2910	2910	2910	0
252	20231102	171300	88980450	2910	2910	2910	2910	0
253	20231102	171200	88980450	2910	2910	2910	2910	0
254	20231102	171100	88980450	2910	2910	2910	2910	0
255	20231102	171000	88980450	2910	2910	2910	2910	0
256	20231102	170900	88980450	2910	2910	2910	2910	0
257	20231102	170800	88980450	2910	2910	2910	2910	0
258	20231102	170700	88980450	2910	2910	2910	2910	0
259	20231102	170600	88980450	2910	2910	2910	2910	0
260	20231102	170500	88980450	2910	2910	2910	2910	0
261	20231102	170400	88980450	2910	2910	2910	2910	0
262	20231102	170300	88980450	2910	2910	2910	2910	0
263	20231102	170200	88980450	2910	2910	2910	2910	0
264	20231102	170100	88980450	2910	2910	2910	2910	0
265	20231102	170000	88980450	2910	2910	2910	2910	0
266	20231102	165900	88980450	2910	2910	2910	2910	0
267	20231102	165800	88980450	2910	2910	2910	2910	0
268	20231102	165700	88980450	2910	2910	2910	2910	0
269	20231102	165600	88980450	2910	2910	2910	2910	0
270	20231102	165500	88980450	2910	2910	2910	2910	0
271	20231102	165400	88980450	2910	2910	2910	2910	0
272	20231102	165300	88980450	2910	2910	2910	2910	1516
273	20231102	165200	88980450	2910	2910	2910	2910	0
274	20231102	165100	88980450	2910	2910	2910	2910	0
275	20231102	165000	88980450	2910	2910	2910	2910	0
276	20231102	164900	88980450	2910	2910	2910	2910	0
277	20231102	164800	88980450	2910	2910	2910	2910	0
278	20231102	164700	88980450	2910	2910	2910	2910	0
279	20231102	164600	88980450	2910	2910	2910	2910	0
280	20231102	164500	88980450	2910	2910	2910	2910	0
281	20231102	164400	88980450	2910	2910	2910	2910	0
282	20231102	164300	88980450	2910	2910	2910	2910	0
283	20231102	164200	88980450	2910	2910	2910	2910	0
284	20231102	164100	88980450	2910	2910	2910	2910	0
285	20231102	164000	88980450	2910	2910	2910	2910	0
286	20231102	163900	88980450	2910	2910	2910	2910	0
287	20231102	163800	88980450	2910	2910	2910	2910	0
288	20231102	163700	88980450	2910	2910	2910	2910	0
289	20231102	163600	88980450	2910	2910	2910	2910	0
290	20231102	163500	88980450	2910	2910	2910	2910	0
291	20231102	163400	88980450	2910	2910	2910	2910	0
292	20231102	163300	88980450	2910	2910	2910	2910	0
293	20231102	163200	88980450	2910	2910	2910	2910	0
294	20231102	163100	88980450	2910	2910	2910	2910	0
295	20231102	163000	88980450	2910	2910	2910	2910	0
296	20231102	162900	88980450	2910	2910	2910	2910	0
297	20231102	162800	88980450	2910	2910	2910	2910	0
298	20231102	162700	88980450	2910	2910	2910	2910	0
299	20231102	162600	88980450	2910	2910	2910	2910	0
300	20231102	162500	88980450	2910	2910	2910	2910	0
301	20231102	162400	88980450	2910	2910	2910	2910	0
302	20231102	162300	88980450	2910	2910	2910	2910	1516
303	20231102	162200	88980450	2910	2910	2910	2910	0
304	20231102	162100	88980450	2910	2910	2910	2910	0
305	20231102	162000	88980450	2910	2910	2910	2910	0
306	20231102	161900	88980450	2910	2910	2910	2910	0
307	20231102	161800	88980450	2910	2910	2910	2910	0
308	20231102	161700	88980450	2910	2910	2910	2910	0
309	20231102	161600	88980450	2910	2910	2910	2910	0
310	20231102	161500	88980450	2910	2910	2910	2910	0
311	20231102	161400	88980450	2910	2910	2910	2910	0
312	20231102	161300	88980450	2910	2910	2910	2910	0
313	20231102	161200	88980450	2910	2910	2910	2910	0
314	20231102	161100	88980450	2910	2910	2910	2910	0
315	20231102	161000	88980450	2910	2910	2910	2910	0
316	20231102	160900	88980450	2910	2910	2910	2910	0
317	20231102	160800	88980450	2910	2910	2910	2910	0
318	20231102	160700	88980450	2910	2910	2910	2910	0
319	20231102	160600	88980450	2910	2910	2910	2910	0
320	20231102	160500	88980450	2910	2910	2910	2910	0
321	20231102	160400	88980450	2910	2910	2910	2910	0
322	20231102	160300	88980450	2910	2910	2910	2910	0
323	20231102	160200	88980450	2910	2910	2910	2910	0
324	20231102	160100	88980450	2910	2910	2910	2910	0
325	20231102	160000	88980450	2910	2910	2910	2910	0
326	20231102	155900	88980450	2910	2910	2910	2910	0
327	20231102	155800	88980450	2910	2910	2910	2910	0
328	20231102	155700	88980450	2910	2910	2910	2910	0
329	20231102	155600	88980450	2910	2910	2910	2910	0
330	20231102	155500	88980450	2910	2910	2910	2910	0
331	20231102	155400	88980450	2910	2910	2910	2910	0
332	20231102	155300	88980450	2910	2910	2910	2910	1516
333	20231102	155200	88980450	2910	2910	2910	2910	0
334	20231102	155100	88980450	2910	2910	2910	2910	0
335	20231102	155000	88980450	2910	2910	2910	2910	0
336	20231102	154900	88980450	2910	2910	2910	2910	0
337	20231102	154800	88980450	2910	2910	2910	2910	0
338	20231102	154700	88980450	2910	2910	2910	2910	0
339	20231102	154600	88980450	2910	2910	2910	2910	0
340	20231102	154500	88980450	2910	2910	2910	2910	0
341	20231102	154400	88980450	2910	2910	2910	2910	0
342	20231102	154300	88980450	2910	2910	2910	2910	0
343	20231102	154200	88980450	2910	2910	2910	2910	0
344	20231102	154100	88980450	2910	2910	2910	2910	0
345	20231102	154000	88980450	2910	2910	2910	2910	0
346	20231102	153900	88980450	2910	2910	2910	2910	0
347	20231102	153800	88980450	2910	2910	2910	2910	0
348	20231102	153700	88980450	2910	2910	2910	2910	0
349	20231102	153600	88980450	2910	2910	2910	2910	0
350	20231102	153500	88980450	2910	2910	2910	2910	0
351	20231102	153400	88980450	2910	2910	2910	2910	0
352	20231102	153300	88980450	2910	2910	2910	2910	0
353	20231102	153200	88980450	2910	2910	2910	2910	0
354	20231102	153100	88980450	2910	2910	2910	2910	0
355	20231102	153000	88980450	2910	2910	2910	2910	1516
356	20231102	152900	84568890	2910	2910	2910	2910	0
357	20231102	152800	84568890	2910	2910	2910	2910	0
358	20231102	152700	84568890	2910	2910	2910	2910	0
359	20231102	152600	84568890	2910	2910	2910	2910	0
360	20231102	152500	84568890	2910	2910	2910	2910	0
361	20231102	152400	84568890	2910	2910	2910	2910	0
362	20231102	152300	84568890	2910	2910	2910	2910	0
363	20231102	152200	84568890	2910	2910	2910	2910	0
364	20231102	152100	84568890	2910	2910	2910	2910	0
365	20231102	152000	84568890	2910	2910	2910	2910	0
366	20231102	151900	84568890	2910	2910	2910	2910	91
367	20231102	151800	84304080	2910	2910	2910	2910	1
368	20231102	151700	84301170	2915	2915	2915	2915	0
369	20231102	151600	84301170	2915	2915	2915	2915	0
370	20231102	151500	84301170	2915	2905	2915	2905	2
371	20231102	151400	84295350	2915	2915	2915	2915	1
372	20231102	151300	84292435	2910	2910	2910	2910	0
373	20231102	151200	84292435	2910	2910	2910	2910	201
374	20231102	151100	83707525	2915	2915	2915	2910	347
375	20231102	151000	82697520	2915	2915	2915	2915	1
376	20231102	150900	82694605	2910	2915	2915	2910	3
377	20231102	150800	82685865	2915	2915	2915	2915	0
378	20231102	150700	82685865	2915	2915	2915	2915	0
379	20231102	150600	82685865	2915	2915	2915	2915	0
380	20231102	150500	82685865	2915	2915	2915	2915	0
381	20231102	150400	82685865	2915	2915	2915	2915	1
382	20231102	150300	82682950	2910	2915	2915	2910	115
383	20231102	150200	82348225	2915	2915	2915	2915	5
384	20231102	150100	82333650	2915	2915	2915	2915	0
385	20231102	150000	82333650	2915	2915	2915	2915	0
386	20231102	145900	82333650	2915	2915	2915	2910	3
387	20231102	145800	82324910	2910	2910	2910	2910	0
388	20231102	145700	82324910	2910	2915	2915	2910	101
389	20231102	145600	82030995	2910	2915	2915	2910	106
390	20231102	145500	81722505	2915	2910	2915	2910	101
391	20231102	145400	81428590	2915	2915	2915	2915	0
392	20231102	145300	81428590	2915	2915	2915	2915	0
393	20231102	145200	81428590	2915	2915	2915	2915	0
394	20231102	145100	81428590	2915	2915	2915	2915	0
395	20231102	145000	81428590	2915	2915	2915	2915	1
396	20231102	144900	81425675	2910	2910	2910	2910	200
397	20231102	144800	80843675	2910	2910	2910	2910	2
398	20231102	144700	80837855	2915	2915	2915	2915	0
399	20231102	144600	80837855	2915	2915	2915	2915	6
400	20231102	144500	80820365	2915	2915	2915	2915	0
401	20231102	144400	80820365	2915	2915	2915	2915	0
402	20231102	144300	80820365	2915	2915	2915	2915	0
403	20231102	144200	80820365	2915	2915	2915	2915	9
404	20231102	144100	80794130	2915	2915	2915	2915	6
405	20231102	144000	80776640	2915	2915	2915	2915	0
406	20231102	143900	80776640	2915	2905	2915	2905	405
407	20231102	143800	79600085	2910	2910	2910	2905	102
408	20231102	143700	79303270	2915	2915	2915	2915	10
409	20231102	143600	79274120	2915	2915	2915	2915	0
410	20231102	143500	79274120	2915	2915	2915	2915	0
411	20231102	143400	79274120	2915	2915	2915	2915	6
412	20231102	143300	79256630	2915	2915	2915	2915	0
413	20231102	143200	79256630	2915	2915	2915	2915	0
414	20231102	143100	79256630	2915	2915	2915	2915	0
415	20231102	143000	79256630	2915	2915	2915	2915	0
416	20231102	142900	79256630	2915	2915	2915	2915	8
417	20231102	142800	79233310	2915	2915	2915	2915	6
418	20231102	142700	79215820	2915	2915	2915	2915	0
419	20231102	142600	79215820	2915	2915	2915	2915	0
420	20231102	142500	79215820	2915	2915	2915	2915	0
421	20231102	142400	79215820	2915	2915	2915	2915	2
422	20231102	142300	79209990	2915	2915	2915	2915	0
423	20231102	142200	79209990	2915	2915	2915	2915	0
424	20231102	142100	79209990	2915	2915	2915	2915	0
425	20231102	142000	79209990	2915	2910	2915	2910	162
426	20231102	141900	78738255	2910	2910	2910	2910	0
427	20231102	141800	78738255	2910	2910	2910	2910	0
428	20231102	141700	78738255	2910	2910	2910	2910	1
429	20231102	141600	78735345	2905	2905	2905	2905	0
430	20231102	141500	78735345	2905	2905	2905	2905	180
431	20231102	141400	78212445	2905	2905	2905	2905	0
432	20231102	141300	78212445	2905	2905	2905	2905	103
433	20231102	141200	77913230	2905	2905	2905	2905	7
434	20231102	141100	77892895	2905	2905	2905	2905	0
435	20231102	141000	77892895	2905	2905	2905	2905	0
436	20231102	140900	77892895	2905	2905	2905	2905	590
437	20231102	140800	76178945	2905	2905	2905	2905	0
438	20231102	140700	76178945	2905	2905	2905	2905	0
439	20231102	140600	76178945	2905	2905	2905	2905	18
440	20231102	140500	76126655	2905	2905	2905	2905	0
441	20231102	140400	76126655	2905	2905	2905	2905	9
442	20231102	140300	76100510	2905	2905	2905	2905	203
443	20231102	140200	75510795	2915	2915	2915	2915	1
444	20231102	140100	75507880	2910	2910	2910	2910	0
445	20231102	140000	75507880	2910	2910	2910	2910	0
446	20231102	135900	75507880	2910	2910	2910	2910	50
447	20231102	135800	75362380	2915	2915	2915	2915	0
448	20231102	135700	75362380	2915	2915	2915	2915	0
449	20231102	135600	75362380	2915	2915	2915	2915	6
450	20231102	135500	75344890	2915	2915	2915	2915	0
451	20231102	135400	75344890	2915	2915	2915	2915	0
452	20231102	135300	75344890	2915	2915	2915	2915	0
453	20231102	135200	75344890	2915	2915	2915	2915	0
454	20231102	135100	75344890	2915	2915	2915	2915	6
455	20231102	135000	75327400	2915	2915	2915	2915	9
456	20231102	134900	75301165	2915	2915	2915	2915	0
457	20231102	134800	75301165	2915	2915	2915	2915	0
458	20231102	134700	75301165	2915	2915	2915	2915	0
459	20231102	134600	75301165	2915	2915	2915	2915	12
460	20231102	134500	75266185	2915	2915	2915	2915	0
461	20231102	134400	75266185	2915	2915	2915	2915	3
462	20231102	134300	75257440	2915	2915	2915	2915	1
463	20231102	134200	75254525	2910	2910	2910	2910	3
464	20231102	134100	75245795	2910	2910	2910	2910	64
465	20231102	134000	75059555	2910	2910	2910	2910	0
466	20231102	133900	75059555	2910	2910	2910	2910	40
467	20231102	133800	74943155	2910	2910	2910	2910	0
468	20231102	133700	74943155	2910	2910	2910	2910	0
469	20231102	133600	74943155	2910	2910	2910	2910	6
470	20231102	133500	74925695	2910	2910	2910	2910	8
471	20231102	133400	74902415	2910	2910	2910	2910	0
472	20231102	133300	74902415	2910	2910	2910	2910	1
473	20231102	133200	74899505	2910	2910	2910	2910	3
474	20231102	133100	74890775	2910	2910	2910	2910	6
475	20231102	133000	74873315	2910	2910	2910	2910	0
476	20231102	132900	74873315	2910	2910	2910	2910	0
477	20231102	132800	74873315	2910	2910	2910	2910	0
478	20231102	132700	74873315	2910	2910	2910	2910	0
479	20231102	132600	74873315	2910	2910	2910	2910	6
480	20231102	132500	74855855	2910	2910	2910	2910	0
481	20231102	132400	74855855	2910	2910	2910	2910	0
482	20231102	132300	74855855	2910	2910	2910	2910	0
483	20231102	132200	74855855	2910	2910	2910	2910	0
484	20231102	132100	74855855	2910	2910	2910	2910	7
485	20231102	132000	74835485	2910	2910	2910	2910	0
486	20231102	131900	74835485	2910	2910	2910	2910	2
487	20231102	131800	74829665	2905	2905	2905	2905	5
488	20231102	131700	74815140	2905	2905	2905	2905	0
489	20231102	131600	74815140	2905	2905	2905	2905	0
490	20231102	131500	74815140	2905	2905	2905	2905	7
491	20231102	131400	74794805	2910	2910	2910	2910	0
492	20231102	131300	74794805	2910	2910	2910	2910	0
493	20231102	131200	74794805	2910	2910	2910	2910	1
494	20231102	131100	74791895	2900	2900	2900	2900	0
495	20231102	131000	74791895	2900	2900	2900	2900	0
496	20231102	130900	74791895	2900	2900	2900	2900	1
497	20231102	130800	74788995	2910	2910	2910	2910	0
498	20231102	130700	74788995	2910	2915	2915	2910	339
499	20231102	130600	73802470	2910	2910	2910	2910	25
500	20231102	130500	73729720	2910	2910	2910	2910	0
501	20231102	130400	73729720	2910	2910	2910	2910	0
502	20231102	130300	73729720	2910	2910	2910	2910	5
503	20231102	130200	73715170	2915	2915	2915	2915	0
504	20231102	130100	73715170	2915	2915	2915	2915	7
505	20231102	130000	73694765	2915	2915	2915	2915	0
506	20231102	125900	73694765	2915	2915	2915	2915	0
507	20231102	125800	73694765	2915	2915	2915	2915	0
508	20231102	125700	73694765	2915	2915	2915	2915	3
509	20231102	125600	73686020	2915	2915	2915	2915	0
510	20231102	125500	73686020	2915	2915	2915	2915	0
511	20231102	125400	73686020	2915	2905	2915	2905	130
512	20231102	125300	73308360	2910	2910	2910	2910	0
513	20231102	125200	73308360	2910	2910	2910	2910	0
514	20231102	125100	73308360	2910	2910	2910	2910	13
515	20231102	125000	73270530	2915	2915	2915	2915	20
516	20231102	124900	73212230	2910	2910	2910	2910	0
517	20231102	124800	73212230	2910	2910	2910	2910	0
518	20231102	124700	73212230	2910	2910	2910	2910	30
519	20231102	124600	73124930	2910	2910	2910	2910	10
520	20231102	124500	73095830	2910	2910	2910	2910	47
521	20231102	124400	72959060	2910	2910	2910	2910	0
522	20231102	124300	72959060	2910	2910	2910	2910	0
523	20231102	124200	72959060	2910	2905	2910	2905	4
524	20231102	124100	72947435	2910	2910	2910	2910	6
525	20231102	124000	72929975	2910	2910	2910	2910	0
526	20231102	123900	72929975	2910	2910	2910	2910	0
527	20231102	123800	72929975	2910	2910	2910	2910	0
528	20231102	123700	72929975	2910	2910	2910	2910	0
529	20231102	123600	72929975	2910	2915	2915	2910	44
530	20231102	123500	72801905	2915	2915	2915	2915	0
531	20231102	123400	72801905	2915	2915	2915	2915	0
532	20231102	123300	72801905	2915	2915	2915	2915	20
533	20231102	123200	72743605	2915	2915	2915	2915	0
534	20231102	123100	72743605	2915	2915	2915	2915	6
535	20231102	123000	72726115	2915	2915	2915	2915	41
536	20231102	122900	72606600	2915	2915	2915	2915	0
537	20231102	122800	72606600	2915	2915	2915	2915	0
538	20231102	122700	72606600	2915	2915	2915	2915	0
539	20231102	122600	72606600	2915	2915	2915	2915	6
540	20231102	122500	72589110	2915	2915	2915	2915	0
541	20231102	122400	72589110	2915	2915	2915	2915	0
542	20231102	122300	72589110	2915	2915	2915	2915	0
543	20231102	122200	72589110	2915	2915	2915	2915	0
544	20231102	122100	72589110	2915	2915	2915	2915	7
545	20231102	122000	72568705	2915	2915	2915	2915	0
546	20231102	121900	72568705	2915	2915	2915	2915	0
547	20231102	121800	72568705	2915	2915	2915	2915	0
548	20231102	121700	72568705	2915	2915	2915	2915	7
549	20231102	121600	72548300	2915	2915	2915	2915	0
550	20231102	121500	72548300	2915	2915	2915	2915	41
551	20231102	121400	72428785	2915	2915	2915	2915	0
552	20231102	121300	72428785	2915	2915	2915	2915	0
553	20231102	121200	72428785	2915	2915	2915	2915	0
554	20231102	121100	72428785	2915	2915	2915	2915	0
555	20231102	121000	72428785	2915	2915	2915	2915	0
556	20231102	120900	72428785	2915	2915	2915	2915	0
557	20231102	120800	72428785	2915	2915	2915	2915	0
558	20231102	120700	72428785	2915	2915	2915	2915	0
559	20231102	120600	72428785	2915	2915	2915	2915	1
560	20231102	120500	72425870	2915	2915	2915	2915	0
561	20231102	120400	72425870	2915	2915	2915	2915	0
562	20231102	120300	72425870	2915	2915	2915	2915	0
563	20231102	120200	72425870	2915	2915	2915	2915	0
564	20231102	120100	72425870	2915	2915	2915	2915	0
565	20231102	120000	72425870	2915	2910	2915	2910	41
566	20231102	115900	72306450	2910	2910	2910	2910	4
567	20231102	115800	72294810	2910	2910	2910	2910	0
568	20231102	115700	72294810	2910	2910	2910	2910	0
569	20231102	115600	72294810	2910	2910	2910	2910	0
570	20231102	115500	72294810	2910	2910	2910	2910	7
571	20231102	115400	72274440	2910	2910	2910	2910	0
572	20231102	115300	72274440	2910	2910	2910	2900	75
573	20231102	115200	72056800	2915	2915	2915	2915	6
574	20231102	115100	72039310	2915	2915	2915	2915	185
575	20231102	115000	71500035	2915	2915	2915	2915	0
576	20231102	114900	71500035	2915	2915	2915	2915	0
577	20231102	114800	71500035	2915	2915	2915	2915	0
578	20231102	114700	71500035	2915	2915	2915	2915	0
579	20231102	114600	71500035	2915	2915	2915	2915	0
580	20231102	114500	71500035	2915	2915	2915	2915	41
581	20231102	114400	71380520	2915	2915	2915	2915	0
582	20231102	114300	71380520	2915	2915	2915	2915	0
583	20231102	114200	71380520	2915	2915	2915	2915	0
584	20231102	114100	71380520	2915	2915	2915	2915	0
585	20231102	114000	71380520	2915	2915	2915	2915	0
586	20231102	113900	71380520	2915	2915	2915	2915	0
587	20231102	113800	71380520	2915	2920	2920	2895	338
588	20231102	113700	70401935	2890	2890	2890	2890	0
589	20231102	113600	70401935	2890	2915	2915	2890	180
590	20231102	113500	69879675	2920	2920	2920	2920	0
591	20231102	113400	69879675	2920	2915	2920	2915	7
592	20231102	113300	69859245	2920	2920	2920	2920	10
593	20231102	113200	69830045	2920	2920	2920	2920	0
594	20231102	113100	69830045	2920	2920	2920	2920	6
595	20231102	113000	69812525	2920	2920	2920	2920	41
596	20231102	112900	69692805	2920	2920	2920	2920	0
597	20231102	112800	69692805	2920	2920	2920	2920	338
598	20231102	112700	68705845	2920	2920	2920	2920	0
599	20231102	112600	68705845	2920	2920	2920	2920	7
600	20231102	112500	68685405	2920	2920	2920	2920	0
601	20231102	112400	68685405	2920	2920	2920	2920	1
602	20231102	112300	68682485	2915	2915	2915	2915	0
603	20231102	112200	68682485	2915	2915	2915	2915	0
604	20231102	112100	68682485	2915	2915	2915	2915	8
605	20231102	112000	68659165	2920	2920	2920	2920	0
606	20231102	111900	68659165	2920	2920	2920	2920	0
607	20231102	111800	68659165	2920	2920	2920	2920	0
608	20231102	111700	68659165	2920	2920	2920	2920	0
609	20231102	111600	68659165	2920	2920	2920	2920	0
610	20231102	111500	68659165	2920	2920	2920	2920	41
611	20231102	111400	68539445	2915	2915	2915	2915	0
612	20231102	111300	68539445	2915	2915	2915	2915	14
613	20231102	111200	68498635	2920	2920	2920	2920	0
614	20231102	111100	68498635	2920	2920	2920	2920	0
615	20231102	111000	68498635	2920	2915	2920	2915	347
616	20231102	110900	67487125	2920	2915	2920	2915	20
617	20231102	110800	67428820	2925	2925	2925	2925	0
618	20231102	110700	67428820	2925	2925	2925	2925	0
619	20231102	110600	67428820	2925	2925	2925	2925	2
620	20231102	110500	67422970	2915	2910	2915	2910	76
621	20231102	110400	67201785	2925	2925	2925	2925	0
622	20231102	110300	67201785	2925	2925	2925	2925	0
623	20231102	110200	67201785	2925	2925	2925	2925	0
624	20231102	110100	67201785	2925	2920	2925	2920	376
625	20231102	110000	66102360	2925	2925	2925	2925	41
626	20231102	105900	65982435	2925	2920	2925	2920	26
627	20231102	105800	65906510	2925	2925	2925	2925	6
628	20231102	105700	65888960	2925	2925	2925	2925	0
629	20231102	105600	65888960	2925	2925	2925	2925	0
630	20231102	105500	65888960	2925	2925	2925	2925	0
631	20231102	105400	65888960	2925	2925	2925	2925	0
632	20231102	105300	65888960	2925	2925	2925	2925	1
633	20231102	105200	65886035	2910	2910	2910	2910	0
634	20231102	105100	65886035	2910	2930	2930	2910	7
635	20231102	105000	65865645	2930	2930	2930	2930	0
636	20231102	104900	65865645	2930	2930	2930	2930	336
637	20231102	104800	64881165	2930	2920	2930	2920	1671
638	20231102	104700	59993965	2905	2920	2920	2905	64
639	20231102	104600	59807760	2925	2920	2925	2920	1146
640	20231102	104500	56461435	2920	2920	2920	2920	41
641	20231102	104400	56341715	2920	2920	2920	2920	0
642	20231102	104300	56341715	2920	2920	2920	2920	0
643	20231102	104200	56341715	2920	2920	2920	2920	6
644	20231102	104100	56324195	2920	2920	2920	2920	170
645	20231102	104000	55827795	2920	2920	2920	2920	0
646	20231102	103900	55827795	2920	2920	2920	2920	0
647	20231102	103800	55827795	2920	2915	2920	2910	51
648	20231102	103700	55679180	2920	2915	2920	2915	2
649	20231102	103600	55673345	2915	2915	2915	2915	0
650	20231102	103500	55673345	2915	2915	2915	2915	1012
651	20231102	103400	52723365	2915	2915	2915	2915	10
652	20231102	103300	52694215	2915	2915	2915	2915	4
653	20231102	103200	52682555	2915	2915	2915	2915	20
654	20231102	103100	52624255	2915	2915	2915	2915	0
655	20231102	103000	52624255	2915	2910	2915	2910	151
656	20231102	102900	52184185	2910	2910	2910	2910	50
657	20231102	102800	52038685	2915	2915	2915	2915	17
658	20231102	102700	51989130	2915	2915	2915	2915	1
659	20231102	102600	51986215	2910	2910	2910	2910	100
660	20231102	102500	51695215	2910	2910	2910	2910	22
661	20231102	102400	51631195	2910	2910	2910	2910	107
662	20231102	102300	51319825	2910	2910	2910	2910	14
663	20231102	102200	51279085	2910	2910	2910	2910	0
664	20231102	102100	51279085	2910	2910	2910	2910	7
665	20231102	102000	51258715	2915	2915	2915	2915	0
666	20231102	101900	51258715	2915	2915	2920	2915	21
667	20231102	101800	51197495	2920	2920	2920	2920	0
668	20231102	101700	51197495	2920	2920	2920	2920	0
669	20231102	101600	51197495	2920	2920	2920	2920	0
670	20231102	101500	51197495	2920	2915	2920	2915	41
671	20231102	101400	51077925	2915	2910	2915	2910	27
672	20231102	101300	50999225	2900	2900	2900	2900	0
673	20231102	101200	50999225	2900	2920	2920	2900	10
674	20231102	101100	50970145	2915	2920	2920	2915	51
675	20231102	101000	50821445	2920	2920	2920	2920	1
676	20231102	100900	50818525	2915	2920	2920	2915	21
677	20231102	100800	50757280	2920	2920	2920	2920	5
678	20231102	100700	50742680	2920	2920	2920	2920	9
679	20231102	100600	50716400	2920	2920	2920	2920	10
680	20231102	100500	50687200	2920	2920	2920	2920	0
681	20231102	100400	50687200	2920	2920	2920	2920	27
682	20231102	100300	50608360	2920	2920	2925	2920	509
683	20231102	100200	49121535	2925	2925	2925	2925	0
684	20231102	100100	49121535	2925	2910	2925	2910	3243
685	20231102	100000	39659770	2910	2910	2910	2910	0
686	20231102	095900	39659770	2910	2910	2910	2910	1
687	20231102	095800	39656860	2905	2905	2905	2905	63
688	20231102	095700	39473845	2905	2905	2905	2905	0
689	20231102	095600	39473845	2905	2905	2905	2905	33
690	20231102	095500	39377980	2905	2905	2905	2905	3
691	20231102	095400	39369265	2900	2910	2910	2900	811
692	20231102	095300	37009335	2910	2910	2910	2910	0
693	20231102	095200	37009335	2910	2910	2910	2910	0
694	20231102	095100	37009335	2910	2910	2910	2910	0
695	20231102	095000	37009335	2910	2910	2910	2910	5
696	20231102	094900	36994785	2910	2915	2915	2910	2
697	20231102	094800	36988960	2910	2910	2910	2910	0
698	20231102	094700	36988960	2910	2915	2915	2910	609
699	20231102	094600	35215740	2920	2920	2920	2920	42
700	20231102	094500	35093100	2920	2920	2920	2920	12
701	20231102	094400	35058060	2920	2915	2920	2915	2
702	20231102	094300	35052225	2910	2915	2915	2910	8
703	20231102	094200	35028910	2910	2890	2920	2890	3305
704	20231102	094100	25417290	2895	2900	2900	2895	218
705	20231102	094000	24785520	2905	2905	2905	2905	1
706	20231102	093900	24782615	2905	2905	2905	2905	2
707	20231102	093800	24776805	2905	2905	2905	2905	12
708	20231102	093700	24741945	2905	2905	2905	2905	2
709	20231102	093600	24736135	2905	2900	2905	2900	520
710	20231102	093500	23225590	2900	2900	2900	2900	123
711	20231102	093400	22868890	2905	2885	2905	2885	3373
712	20231102	093300	13093355	2885	2885	2885	2885	3
713	20231102	093200	13084700	2885	2885	2885	2880	34
714	20231102	093100	12986620	2880	2880	2880	2880	116
715	20231102	093000	12652540	2880	2880	2880	2880	11
716	20231102	092900	12620860	2880	2880	2880	2880	14
717	20231102	092800	12580540	2880	2880	2880	2880	55
718	20231102	092700	12422140	2880	2880	2880	2880	0
719	20231102	092600	12422140	2880	2880	2880	2880	82
720	20231102	092500	12185980	2880	2880	2880	2880	70
721	20231102	092400	11984380	2875	2875	2875	2875	63
722	20231102	092300	11803255	2880	2880	2880	2880	19
723	20231102	092200	11748535	2885	2890	2890	2885	13
724	20231102	092100	11711025	2890	2880	2890	2880	506
725	20231102	092000	10250195	2875	2870	2875	2870	154
726	20231102	091900	9807455	2870	2865	2870	2865	500
727	20231102	091800	8372470	2870	2870	2870	2870	1
728	20231102	091700	8369600	2855	2855	2855	2855	47
729	20231102	091600	8235415	2855	2860	2860	2855	35
730	20231102	091500	8135440	2880	2860	2880	2860	246
731	20231102	091400	7431040	2860	2860	2860	2860	31
732	20231102	091300	7342380	2860	2875	2875	2860	289
733	20231102	091200	6515180	2860	2860	2860	2860	0
734	20231102	091100	6515180	2860	2860	2860	2860	0
735	20231102	091000	6515180	2860	2875	2875	2860	814
736	20231102	090900	4183345	2870	2870	2870	2870	0
737	20231102	090800	4183345	2870	2870	2870	2870	9
738	20231102	090700	4157515	2860	2860	2860	2860	0
739	20231102	090600	4157515	2860	2860	2860	2860	3
740	20231102	090500	4148935	2860	2860	2860	2860	104
741	20231102	090400	3851495	2855	2855	2855	2855	0
742	20231102	090300	3851495	2855	2860	2860	2855	449
743	20231102	090200	2567595	2875	2875	2875	2875	0
744	20231102	090100	2567595	2875	2870	2875	2870	42
745	20231102	090000	2446970	2870	2865	2870	2865	854