KissMeData/065570/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194200	465251015	4380	4380	4380	4380	1953
3	20231101	194100	465251015	4380	4380	4380	4380	0
4	20231101	194000	465251015	4380	4380	4380	4380	0
5	20231101	193900	465251015	4380	4380	4380	4380	0
6	20231101	193800	465251015	4380	4380	4380	4380	0
7	20231101	193700	465251015	4380	4380	4380	4380	0
8	20231101	193600	465251015	4380	4380	4380	4380	0
9	20231101	193500	465251015	4380	4380	4380	4380	0
10	20231101	193400	465251015	4380	4380	4380	4380	0
11	20231101	193300	465251015	4380	4380	4380	4380	0
12	20231101	193200	465251015	4380	4380	4380	4380	0
13	20231101	193100	465251015	4380	4380	4380	4380	0
14	20231101	193000	465251015	4380	4380	4380	4380	0
15	20231101	192900	465251015	4380	4380	4380	4380	0
16	20231101	192800	465251015	4380	4380	4380	4380	0
17	20231101	192700	465251015	4380	4380	4380	4380	0
18	20231101	192600	465251015	4380	4380	4380	4380	0
19	20231101	192500	465251015	4380	4380	4380	4380	0
20	20231101	192400	465251015	4380	4380	4380	4380	0
21	20231101	192300	465251015	4380	4380	4380	4380	0
22	20231101	192200	465251015	4380	4380	4380	4380	0
23	20231101	192100	465251015	4380	4380	4380	4380	0
24	20231101	192000	465251015	4380	4380	4380	4380	0
25	20231101	191900	465251015	4380	4380	4380	4380	0
26	20231101	191800	465251015	4380	4380	4380	4380	0
27	20231101	191700	465251015	4380	4380	4380	4380	0
28	20231101	191600	465251015	4380	4380	4380	4380	0
29	20231101	191500	465251015	4380	4380	4380	4380	0
30	20231101	191400	465251015	4380	4380	4380	4380	0
31	20231101	191300	465251015	4380	4380	4380	4380	0
32	20231101	191200	465251015	4380	4380	4380	4380	1953
33	20231101	191100	465251015	4380	4380	4380	4380	0
34	20231101	191000	465251015	4380	4380	4380	4380	0
35	20231101	190900	465251015	4380	4380	4380	4380	0
36	20231101	190800	465251015	4380	4380	4380	4380	0
37	20231101	190700	465251015	4380	4380	4380	4380	0
38	20231101	190600	465251015	4380	4380	4380	4380	0
39	20231101	190500	465251015	4380	4380	4380	4380	0
40	20231101	190400	465251015	4380	4380	4380	4380	0
41	20231101	190300	465251015	4380	4380	4380	4380	0
42	20231101	190200	465251015	4380	4380	4380	4380	0
43	20231101	190100	465251015	4380	4380	4380	4380	0
44	20231101	190000	465251015	4380	4380	4380	4380	0
45	20231101	185900	465251015	4380	4380	4380	4380	0
46	20231101	185800	465251015	4380	4380	4380	4380	0
47	20231101	185700	465251015	4380	4380	4380	4380	0
48	20231101	185600	465251015	4380	4380	4380	4380	0
49	20231101	185500	465251015	4380	4380	4380	4380	0
50	20231101	185400	465251015	4380	4380	4380	4380	0
51	20231101	185300	465251015	4380	4380	4380	4380	0
52	20231101	185200	465251015	4380	4380	4380	4380	0
53	20231101	185100	465251015	4380	4380	4380	4380	0
54	20231101	185000	465251015	4380	4380	4380	4380	0
55	20231101	184900	465251015	4380	4380	4380	4380	0
56	20231101	184800	465251015	4380	4380	4380	4380	0
57	20231101	184700	465251015	4380	4380	4380	4380	0
58	20231101	184600	465251015	4380	4380	4380	4380	0
59	20231101	184500	465251015	4380	4380	4380	4380	0
60	20231101	184400	465251015	4380	4380	4380	4380	0
61	20231101	184300	465251015	4380	4380	4380	4380	0
62	20231101	184200	465251015	4380	4380	4380	4380	1953
63	20231101	184100	465251015	4380	4380	4380	4380	0
64	20231101	184000	465251015	4380	4380	4380	4380	0
65	20231101	183900	465251015	4380	4380	4380	4380	0
66	20231101	183800	465251015	4380	4380	4380	4380	0
67	20231101	183700	465251015	4380	4380	4380	4380	0
68	20231101	183600	465251015	4380	4380	4380	4380	0
69	20231101	183500	465251015	4380	4380	4380	4380	0
70	20231101	183400	465251015	4380	4380	4380	4380	0
71	20231101	183300	465251015	4380	4380	4380	4380	0
72	20231101	183200	465251015	4380	4380	4380	4380	0
73	20231101	183100	465251015	4380	4380	4380	4380	0
74	20231101	183000	465251015	4380	4380	4380	4380	0
75	20231101	182900	465251015	4380	4380	4380	4380	0
76	20231101	182800	465251015	4380	4380	4380	4380	0
77	20231101	182700	465251015	4380	4380	4380	4380	0
78	20231101	182600	465251015	4380	4380	4380	4380	0
79	20231101	182500	465251015	4380	4380	4380	4380	0
80	20231101	182400	465251015	4380	4380	4380	4380	0
81	20231101	182300	465251015	4380	4380	4380	4380	0
82	20231101	182200	465251015	4380	4380	4380	4380	0
83	20231101	182100	465251015	4380	4380	4380	4380	0
84	20231101	182000	465251015	4380	4380	4380	4380	0
85	20231101	181900	465251015	4380	4380	4380	4380	0
86	20231101	181800	465251015	4380	4380	4380	4380	0
87	20231101	181700	465251015	4380	4380	4380	4380	0
88	20231101	181600	465251015	4380	4380	4380	4380	0
89	20231101	181500	465251015	4380	4380	4380	4380	0
90	20231101	181400	465251015	4380	4380	4380	4380	0
91	20231101	181300	465251015	4380	4380	4380	4380	0
92	20231101	181200	465251015	4380	4380	4380	4380	1953
93	20231101	181100	465251015	4380	4380	4380	4380	0
94	20231101	181000	465251015	4380	4380	4380	4380	0
95	20231101	180900	465251015	4380	4380	4380	4380	0
96	20231101	180800	465251015	4380	4380	4380	4380	0
97	20231101	180700	465251015	4380	4380	4380	4380	0
98	20231101	180600	465251015	4380	4380	4380	4380	0
99	20231101	180500	465251015	4380	4380	4380	4380	0
100	20231101	180400	465251015	4380	4380	4380	4380	0
101	20231101	180300	465251015	4380	4380	4380	4380	0
102	20231101	180200	465251015	4380	4380	4380	4380	0
103	20231101	180100	465251015	4380	4380	4380	4380	0
104	20231101	180000	465251015	4380	4380	4380	4380	0
105	20231101	175900	465251015	4380	4380	4380	4380	0
106	20231101	175800	465251015	4380	4380	4380	4380	0
107	20231101	175700	465251015	4380	4380	4380	4380	0
108	20231101	175600	465251015	4380	4380	4380	4380	0
109	20231101	175500	465251015	4380	4380	4380	4380	0
110	20231101	175400	465251015	4380	4380	4380	4380	0
111	20231101	175300	465251015	4380	4380	4380	4380	0
112	20231101	175200	465251015	4380	4380	4380	4380	0
113	20231101	175100	465251015	4380	4380	4380	4380	0
114	20231101	175000	465251015	4380	4380	4380	4380	0
115	20231101	174900	465251015	4380	4380	4380	4380	0
116	20231101	174800	465251015	4380	4380	4380	4380	0
117	20231101	174700	465251015	4380	4380	4380	4380	0
118	20231101	174600	465251015	4380	4380	4380	4380	0
119	20231101	174500	465251015	4380	4380	4380	4380	0
120	20231101	174400	465251015	4380	4380	4380	4380	0
121	20231101	174300	465251015	4380	4380	4380	4380	0
122	20231101	174200	465251015	4380	4380	4380	4380	1953
123	20231101	174100	465251015	4380	4380	4380	4380	0
124	20231101	174000	465251015	4380	4380	4380	4380	0
125	20231101	173900	465251015	4380	4380	4380	4380	0
126	20231101	173800	465251015	4380	4380	4380	4380	0
127	20231101	173700	465251015	4380	4380	4380	4380	0
128	20231101	173600	465251015	4380	4380	4380	4380	0
129	20231101	173500	465251015	4380	4380	4380	4380	0
130	20231101	173400	465251015	4380	4380	4380	4380	0
131	20231101	173300	465251015	4380	4380	4380	4380	0
132	20231101	173200	465251015	4380	4380	4380	4380	0
133	20231101	173100	465251015	4380	4380	4380	4380	0
134	20231101	173000	465251015	4380	4380	4380	4380	0
135	20231101	172900	465251015	4380	4380	4380	4380	0
136	20231101	172800	465251015	4380	4380	4380	4380	0
137	20231101	172700	465251015	4380	4380	4380	4380	0
138	20231101	172600	465251015	4380	4380	4380	4380	0
139	20231101	172500	465251015	4380	4380	4380	4380	0
140	20231101	172400	465251015	4380	4380	4380	4380	0
141	20231101	172300	465251015	4380	4380	4380	4380	0
142	20231101	172200	465251015	4380	4380	4380	4380	0
143	20231101	172100	465251015	4380	4380	4380	4380	0
144	20231101	172000	465251015	4380	4380	4380	4380	0
145	20231101	171900	465251015	4380	4380	4380	4380	0
146	20231101	171800	465251015	4380	4380	4380	4380	0
147	20231101	171700	465251015	4380	4380	4380	4380	0
148	20231101	171600	465251015	4380	4380	4380	4380	0
149	20231101	171500	465251015	4380	4380	4380	4380	0
150	20231101	171400	465251015	4380	4380	4380	4380	0
151	20231101	171300	465251015	4380	4380	4380	4380	0
152	20231101	171200	465251015	4380	4380	4380	4380	1953
153	20231101	171100	465251015	4380	4380	4380	4380	0
154	20231101	171000	465251015	4380	4380	4380	4380	0
155	20231101	170900	465251015	4380	4380	4380	4380	0
156	20231101	170800	465251015	4380	4380	4380	4380	0
157	20231101	170700	465251015	4380	4380	4380	4380	0
158	20231101	170600	465251015	4380	4380	4380	4380	0
159	20231101	170500	465251015	4380	4380	4380	4380	0
160	20231101	170400	465251015	4380	4380	4380	4380	0
161	20231101	170300	465251015	4380	4380	4380	4380	0
162	20231101	170200	465251015	4380	4380	4380	4380	0
163	20231101	170100	465251015	4380	4380	4380	4380	0
164	20231101	170000	465251015	4380	4380	4380	4380	0
165	20231101	165900	465251015	4380	4380	4380	4380	0
166	20231101	165800	465251015	4380	4380	4380	4380	0
167	20231101	165700	465251015	4380	4380	4380	4380	0
168	20231101	165600	465251015	4380	4380	4380	4380	0
169	20231101	165500	465251015	4380	4380	4380	4380	0
170	20231101	165400	465251015	4380	4380	4380	4380	0
171	20231101	165300	465251015	4380	4380	4380	4380	0
172	20231101	165200	465251015	4380	4380	4380	4380	0
173	20231101	165100	465251015	4380	4380	4380	4380	0
174	20231101	165000	465251015	4380	4380	4380	4380	0
175	20231101	164900	465251015	4380	4380	4380	4380	0
176	20231101	164800	465251015	4380	4380	4380	4380	0
177	20231101	164700	465251015	4380	4380	4380	4380	0
178	20231101	164600	465251015	4380	4380	4380	4380	0
179	20231101	164500	465251015	4380	4380	4380	4380	0
180	20231101	164400	465251015	4380	4380	4380	4380	0
181	20231101	164300	465251015	4380	4380	4380	4380	0
182	20231101	164200	465251015	4380	4380	4380	4380	1953
183	20231101	164100	465251015	4380	4380	4380	4380	0
184	20231101	164000	465251015	4380	4380	4380	4380	0
185	20231101	163900	465251015	4380	4380	4380	4380	0
186	20231101	163800	465251015	4380	4380	4380	4380	0
187	20231101	163700	465251015	4380	4380	4380	4380	0
188	20231101	163600	465251015	4380	4380	4380	4380	0
189	20231101	163500	465251015	4380	4380	4380	4380	0
190	20231101	163400	465251015	4380	4380	4380	4380	0
191	20231101	163300	465251015	4380	4380	4380	4380	0
192	20231101	163200	465251015	4380	4380	4380	4380	0
193	20231101	163100	465251015	4380	4380	4380	4380	0
194	20231101	163000	465251015	4380	4380	4380	4380	0
195	20231101	162900	465251015	4380	4380	4380	4380	0
196	20231101	162800	465251015	4380	4380	4380	4380	0
197	20231101	162700	465251015	4380	4380	4380	4380	0
198	20231101	162600	465251015	4380	4380	4380	4380	0
199	20231101	162500	465251015	4380	4380	4380	4380	0
200	20231101	162400	465251015	4380	4380	4380	4380	0
201	20231101	162300	465251015	4380	4380	4380	4380	0
202	20231101	162200	465251015	4380	4380	4380	4380	0
203	20231101	162100	465251015	4380	4380	4380	4380	0
204	20231101	162000	465251015	4380	4380	4380	4380	0
205	20231101	161900	465251015	4380	4380	4380	4380	0
206	20231101	161800	465251015	4380	4380	4380	4380	0
207	20231101	161700	465251015	4380	4380	4380	4380	0
208	20231101	161600	465251015	4380	4380	4380	4380	0
209	20231101	161500	465251015	4380	4380	4380	4380	0
210	20231101	161400	465251015	4380	4380	4380	4380	0
211	20231101	161300	465251015	4380	4380	4380	4380	0
212	20231101	161200	465251015	4380	4380	4380	4380	1953
213	20231101	161100	465251015	4380	4380	4380	4380	0
214	20231101	161000	465251015	4380	4380	4380	4380	0
215	20231101	160900	465251015	4380	4380	4380	4380	0
216	20231101	160800	465251015	4380	4380	4380	4380	0
217	20231101	160700	465251015	4380	4380	4380	4380	0
218	20231101	160600	465251015	4380	4380	4380	4380	0
219	20231101	160500	465251015	4380	4380	4380	4380	0
220	20231101	160400	465251015	4380	4380	4380	4380	0
221	20231101	160300	465251015	4380	4380	4380	4380	0
222	20231101	160200	465251015	4380	4380	4380	4380	0
223	20231101	160100	465251015	4380	4380	4380	4380	0
224	20231101	160000	465251015	4380	4380	4380	4380	0
225	20231101	155900	465251015	4380	4380	4380	4380	0
226	20231101	155800	465251015	4380	4380	4380	4380	0
227	20231101	155700	465251015	4380	4380	4380	4380	0
228	20231101	155600	465251015	4380	4380	4380	4380	0
229	20231101	155500	465251015	4380	4380	4380	4380	0
230	20231101	155400	465251015	4380	4380	4380	4380	0
231	20231101	155300	465251015	4380	4380	4380	4380	0
232	20231101	155200	465251015	4380	4380	4380	4380	0
233	20231101	155100	465251015	4380	4380	4380	4380	0
234	20231101	155000	465251015	4380	4380	4380	4380	0
235	20231101	154900	465251015	4380	4380	4380	4380	0
236	20231101	154800	465251015	4380	4380	4380	4380	0
237	20231101	154700	465251015	4380	4380	4380	4380	0
238	20231101	154600	465251015	4380	4380	4380	4380	0
239	20231101	154500	465251015	4380	4380	4380	4380	0
240	20231101	154400	465251015	4380	4380	4380	4380	0
241	20231101	154300	465251015	4380	4380	4380	4380	0
242	20231101	154200	465251015	4380	4380	4380	4380	1953
243	20231101	154100	465251015	4380	4380	4380	4380	0
244	20231101	154000	465251015	4380	4380	4380	4380	0
245	20231101	153900	465251015	4380	4380	4380	4380	0
246	20231101	153800	465251015	4380	4380	4380	4380	0
247	20231101	153700	465251015	4380	4380	4380	4380	0
248	20231101	153600	465251015	4380	4380	4380	4380	0
249	20231101	153500	465251015	4380	4380	4380	4380	0
250	20231101	153400	465251015	4380	4380	4380	4380	0
251	20231101	153300	465251015	4380	4380	4380	4380	0
252	20231101	153200	465251015	4380	4380	4380	4380	0
253	20231101	153100	465251015	4380	4380	4380	4380	0
254	20231101	153000	465251015	4380	4380	4380	4380	1953
255	20231101	152900	456696875	4400	4400	4400	4400	0
256	20231101	152800	456696875	4400	4400	4400	4400	0
257	20231101	152700	456696875	4400	4400	4400	4400	0
258	20231101	152600	456696875	4400	4400	4400	4400	0
259	20231101	152500	456696875	4400	4400	4400	4400	0
260	20231101	152400	456696875	4400	4400	4400	4400	0
261	20231101	152300	456696875	4400	4400	4400	4400	0
262	20231101	152200	456696875	4400	4400	4400	4400	0
263	20231101	152100	456696875	4400	4400	4400	4400	0
264	20231101	152000	456696875	4400	4400	4400	4400	0
265	20231101	151900	456696875	4400	4400	4400	4385	680
266	20231101	151800	453709550	4400	4430	4430	4395	8125
267	20231101	151700	417945220	4425	4425	4425	4425	100
268	20231101	151600	417502720	4440	4425	4440	4415	111
269	20231101	151500	417012610	4445	4425	4445	4425	297
270	20231101	151400	415698365	4450	4440	4450	4440	21
271	20231101	151300	415605115	4450	4450	4450	4445	26
272	20231101	151200	415489440	4425	4425	4425	4425	5
273	20231101	151100	415467315	4420	4440	4440	4400	4505
274	20231101	151000	395586355	4465	4450	4465	4450	3
275	20231101	150900	395572990	4440	4445	4445	4440	500
276	20231101	150800	393352135	4465	4445	4465	4445	42
277	20231101	150700	393165405	4465	4465	4465	4465	6
278	20231101	150600	393138615	4465	4460	4465	4460	1694
279	20231101	150500	385583085	4460	4460	4460	4460	0
280	20231101	150400	385583085	4460	4460	4460	4460	0
281	20231101	150300	385583085	4460	4460	4460	4460	0
282	20231101	150200	385583085	4460	4460	4460	4460	0
283	20231101	150100	385583085	4460	4460	4460	4460	1
284	20231101	150000	385578625	4460	4460	4460	4460	0
285	20231101	145900	385578625	4460	4460	4460	4460	1
286	20231101	145800	385574165	4460	4460	4460	4460	0
287	20231101	145700	385574165	4460	4460	4460	4460	58
288	20231101	145600	385315485	4470	4470	4470	4470	55
289	20231101	145500	385069635	4465	4465	4465	4465	225
290	20231101	145400	384065010	4465	4465	4465	4465	0
291	20231101	145300	384065010	4465	4465	4465	4465	0
292	20231101	145200	384065010	4465	4465	4465	4465	0
293	20231101	145100	384065010	4465	4465	4465	4465	0
294	20231101	145000	384065010	4465	4465	4465	4465	0
295	20231101	144900	384065010	4465	4440	4465	4440	231
296	20231101	144800	383039315	4440	4430	4440	4430	5
297	20231101	144700	383017125	4440	4445	4445	4440	445
298	20231101	144600	381041295	4445	4445	4445	4445	5
299	20231101	144500	381019070	4470	4470	4470	4470	0
300	20231101	144400	381019070	4470	4440	4470	4440	737
301	20231101	144300	377746700	4440	4440	4440	4440	0
302	20231101	144200	377746700	4440	4440	4440	4440	430
303	20231101	144100	375837500	4440	4440	4440	4430	1555
304	20231101	144000	368943300	4440	4445	4445	4440	276
305	20231101	143900	367717845	4445	4445	4445	4445	0
306	20231101	143800	367717845	4445	4445	4445	4445	0
307	20231101	143700	367717845	4445	4450	4450	4445	2020
308	20231101	143600	358737595	4475	4475	4475	4475	0
309	20231101	143500	358737595	4475	4475	4475	4475	0
310	20231101	143400	358737595	4475	4475	4475	4475	0
311	20231101	143300	358737595	4475	4475	4475	4475	0
312	20231101	143200	358737595	4475	4460	4475	4460	6
313	20231101	143100	358710775	4460	4460	4460	4460	0
314	20231101	143000	358710775	4460	4460	4460	4460	1
315	20231101	142900	358706315	4450	4450	4450	4450	0
316	20231101	142800	358706315	4450	4450	4450	4450	0
317	20231101	142700	358706315	4450	4450	4450	4450	0
318	20231101	142600	358706315	4450	4450	4450	4450	650
319	20231101	142500	355813815	4475	4475	4475	4475	0
320	20231101	142400	355813815	4475	4475	4475	4475	0
321	20231101	142300	355813815	4475	4475	4475	4475	0
322	20231101	142200	355813815	4475	4475	4475	4475	0
323	20231101	142100	355813815	4475	4475	4475	4475	0
324	20231101	142000	355813815	4475	4475	4475	4475	0
325	20231101	141900	355813815	4475	4475	4475	4475	0
326	20231101	141800	355813815	4475	4475	4475	4475	0
327	20231101	141700	355813815	4475	4450	4475	4450	9
328	20231101	141600	355773595	4450	4460	4460	4450	2277
329	20231101	141500	345638855	4460	4460	4460	4460	1282
330	20231101	141400	339921135	4460	4460	4460	4460	0
331	20231101	141300	339921135	4460	4460	4460	4460	33
332	20231101	141200	339773955	4460	4460	4460	4460	61
333	20231101	141100	339501895	4460	4460	4460	4460	0
334	20231101	141000	339501895	4460	4465	4465	4460	500
335	20231101	140900	337271315	4470	4470	4470	4470	0
336	20231101	140800	337271315	4470	4470	4470	4470	8
337	20231101	140700	337235555	4470	4470	4470	4470	0
338	20231101	140600	337235555	4470	4470	4470	4470	0
339	20231101	140500	337235555	4470	4470	4470	4470	0
340	20231101	140400	337235555	4470	4470	4470	4470	192
341	20231101	140300	336377315	4475	4475	4475	4475	410
342	20231101	140200	334542565	4475	4475	4475	4475	0
343	20231101	140100	334542565	4475	4475	4475	4475	0
344	20231101	140000	334542565	4475	4475	4475	4475	0
345	20231101	135900	334542565	4475	4475	4475	4475	0
346	20231101	135800	334542565	4475	4475	4475	4475	156
347	20231101	135700	333844465	4480	4480	4480	4480	0
348	20231101	135600	333844465	4480	4480	4480	4480	59
349	20231101	135500	333580145	4480	4480	4480	4480	0
350	20231101	135400	333580145	4480	4480	4480	4480	500
351	20231101	135300	331340145	4485	4485	4485	4485	0
352	20231101	135200	331340145	4485	4485	4485	4485	8
353	20231101	135100	331304265	4485	4485	4485	4485	0
354	20231101	135000	331304265	4485	4485	4485	4485	0
355	20231101	134900	331304265	4485	4485	4485	4485	0
356	20231101	134800	331304265	4485	4485	4485	4485	500
357	20231101	134700	329061765	4485	4485	4485	4485	500
358	20231101	134600	326819265	4485	4485	4485	4485	0
359	20231101	134500	326819265	4485	4490	4490	4485	501
360	20231101	134400	324572275	4485	4485	4485	4485	500
361	20231101	134300	322329775	4490	4490	4490	4490	22
362	20231101	134200	322230995	4490	4490	4490	4490	0
363	20231101	134100	322230995	4490	4490	4490	4490	0
364	20231101	134000	322230995	4490	4490	4490	4490	0
365	20231101	133900	322230995	4490	4490	4490	4490	556
366	20231101	133800	319734555	4495	4495	4495	4495	253
367	20231101	133700	318597320	4495	4495	4495	4495	0
368	20231101	133600	318597320	4495	4495	4495	4495	0
369	20231101	133500	318597320	4495	4495	4495	4495	500
370	20231101	133400	316349820	4495	4495	4495	4495	0
371	20231101	133300	316349820	4495	4495	4495	4495	20
372	20231101	133200	316259920	4505	4505	4505	4505	0
373	20231101	133100	316259920	4505	4505	4505	4505	0
374	20231101	133000	316259920	4505	4505	4505	4505	1
375	20231101	132900	316255415	4500	4500	4500	4500	501
376	20231101	132800	314000915	4505	4505	4505	4505	0
377	20231101	132700	314000915	4505	4505	4505	4505	0
378	20231101	132600	314000915	4505	4505	4505	4505	0
379	20231101	132500	314000915	4505	4505	4505	4505	0
380	20231101	132400	314000915	4505	4505	4505	4505	0
381	20231101	132300	314000915	4505	4505	4505	4505	0
382	20231101	132200	314000915	4505	4505	4505	4505	3
383	20231101	132100	313987400	4505	4505	4505	4505	0
384	20231101	132000	313987400	4505	4505	4505	4505	0
385	20231101	131900	313987400	4505	4505	4505	4505	0
386	20231101	131800	313987400	4505	4505	4505	4505	160
387	20231101	131700	313266600	4505	4505	4505	4505	0
388	20231101	131600	313266600	4505	4505	4505	4505	0
389	20231101	131500	313266600	4505	4505	4505	4505	5
390	20231101	131400	313244075	4505	4505	4505	4505	0
391	20231101	131300	313244075	4505	4505	4505	4505	751
392	20231101	131200	309860820	4505	4505	4505	4505	0
393	20231101	131100	309860820	4505	4505	4505	4505	0
394	20231101	131000	309860820	4505	4505	4505	4505	0
395	20231101	130900	309860820	4505	4505	4505	4505	5
396	20231101	130800	309838295	4505	4505	4505	4505	0
397	20231101	130700	309838295	4505	4505	4505	4505	0
398	20231101	130600	309838295	4505	4505	4505	4505	0
399	20231101	130500	309838295	4505	4505	4505	4505	0
400	20231101	130400	309838295	4505	4505	4505	4505	0
401	20231101	130300	309838295	4505	4505	4505	4505	0
402	20231101	130200	309838295	4505	4505	4505	4505	1
403	20231101	130100	309833790	4500	4500	4500	4500	0
404	20231101	130000	309833790	4500	4500	4500	4500	0
405	20231101	125900	309833790	4500	4500	4500	4500	10
406	20231101	125800	309788790	4505	4505	4505	4505	5
407	20231101	125700	309766265	4510	4510	4510	4510	5
408	20231101	125600	309743715	4515	4515	4515	4515	0
409	20231101	125500	309743715	4515	4515	4515	4515	0
410	20231101	125400	309743715	4515	4515	4515	4515	50
411	20231101	125300	309517965	4515	4515	4515	4515	0
412	20231101	125200	309517965	4515	4515	4515	4515	0
413	20231101	125100	309517965	4515	4515	4515	4515	1
414	20231101	125000	309513450	4515	4515	4515	4515	0
415	20231101	124900	309513450	4515	4515	4515	4515	1
416	20231101	124800	309508935	4515	4515	4515	4515	5
417	20231101	124700	309486360	4525	4525	4525	4525	0
418	20231101	124600	309486360	4525	4525	4525	4525	0
419	20231101	124500	309486360	4525	4525	4525	4525	0
420	20231101	124400	309486360	4525	4515	4525	4515	1104
421	20231101	124300	304491230	4525	4525	4525	4525	0
422	20231101	124200	304491230	4525	4525	4525	4525	0
423	20231101	124100	304491230	4525	4525	4525	4525	0
424	20231101	124000	304491230	4525	4525	4525	4525	0
425	20231101	123900	304491230	4525	4495	4525	4495	31
426	20231101	123800	304351855	4495	4495	4495	4495	59
427	20231101	123700	304086650	4500	4500	4500	4500	33
428	20231101	123600	303938150	4500	4500	4500	4500	18
429	20231101	123500	303857150	4535	4535	4535	4535	0
430	20231101	123400	303857150	4535	4505	4535	4505	329
431	20231101	123300	302374975	4505	4495	4505	4495	1062
432	20231101	123200	297598545	4495	4495	4495	4495	16
433	20231101	123100	297526625	4490	4490	4490	4490	0
434	20231101	123000	297526625	4490	4490	4490	4490	0
435	20231101	122900	297526625	4490	4490	4490	4490	0
436	20231101	122800	297526625	4490	4490	4490	4490	0
437	20231101	122700	297526625	4490	4490	4490	4490	164
438	20231101	122600	296790265	4490	4490	4490	4490	0
439	20231101	122500	296790265	4490	4490	4490	4490	0
440	20231101	122400	296790265	4490	4490	4490	4490	1
441	20231101	122300	296785775	4490	4490	4490	4490	1
442	20231101	122200	296781285	4480	4480	4480	4480	0
443	20231101	122100	296781285	4480	4480	4480	4480	0
444	20231101	122000	296781285	4480	4480	4480	4480	502
445	20231101	121900	294532325	4485	4485	4485	4485	0
446	20231101	121800	294532325	4485	4485	4485	4485	0
447	20231101	121700	294532325	4485	4485	4485	4485	0
448	20231101	121600	294532325	4485	4485	4485	4485	151
449	20231101	121500	293855090	4485	4485	4485	4485	0
450	20231101	121400	293855090	4485	4485	4485	4485	0
451	20231101	121300	293855090	4485	4485	4485	4485	0
452	20231101	121200	293855090	4485	4485	4485	4485	0
453	20231101	121100	293855090	4485	4485	4485	4485	61
454	20231101	121000	293581505	4485	4485	4485	4485	0
455	20231101	120900	293581505	4485	4485	4485	4485	0
456	20231101	120800	293581505	4485	4485	4485	4485	0
457	20231101	120700	293581505	4485	4485	4485	4485	0
458	20231101	120600	293581505	4485	4485	4485	4485	0
459	20231101	120500	293581505	4485	4485	4485	4485	30
460	20231101	120400	293446955	4485	4485	4485	4485	5
461	20231101	120300	293424530	4485	4485	4485	4485	0
462	20231101	120200	293424530	4485	4485	4485	4485	0
463	20231101	120100	293424530	4485	4485	4485	4485	5
464	20231101	120000	293402105	4490	4490	4490	4490	0
465	20231101	115900	293402105	4490	4485	4490	4485	598
466	20231101	115800	290717735	4485	4475	4485	4475	1114
467	20231101	115700	285721600	4460	4460	4460	4460	0
468	20231101	115600	285721600	4460	4460	4460	4460	0
469	20231101	115500	285721600	4460	4460	4460	4460	0
470	20231101	115400	285721600	4460	4460	4460	4460	0
471	20231101	115300	285721600	4460	4460	4460	4460	0
472	20231101	115200	285721600	4460	4460	4460	4460	0
473	20231101	115100	285721600	4460	4460	4460	4460	0
474	20231101	115000	285721600	4460	4460	4460	4460	0
475	20231101	114900	285721600	4460	4460	4460	4460	0
476	20231101	114800	285721600	4460	4465	4465	4460	150
477	20231101	114700	285052585	4465	4465	4465	4465	0
478	20231101	114600	285052585	4465	4470	4470	4465	584
479	20231101	114500	282444960	4475	4475	4475	4475	0
480	20231101	114400	282444960	4475	4475	4475	4475	50
481	20231101	114300	282221210	4475	4475	4475	4475	0
482	20231101	114200	282221210	4475	4475	4475	4475	0
483	20231101	114100	282221210	4475	4475	4475	4475	2
484	20231101	114000	282212260	4470	4470	4470	4470	50
485	20231101	113900	281988760	4470	4470	4470	4470	0
486	20231101	113800	281988760	4470	4470	4470	4470	0
487	20231101	113700	281988760	4470	4470	4470	4470	0
488	20231101	113600	281988760	4470	4470	4470	4470	345
489	20231101	113500	280446610	4470	4470	4470	4470	30
490	20231101	113400	280312510	4480	4480	4480	4480	0
491	20231101	113300	280312510	4480	4485	4485	4480	15
492	20231101	113200	280245285	4490	4490	4490	4490	0
493	20231101	113100	280245285	4490	4490	4490	4490	0
494	20231101	113000	280245285	4490	4490	4490	4490	0
495	20231101	112900	280245285	4490	4490	4490	4490	23
496	20231101	112800	280142015	4490	4490	4490	4490	0
497	20231101	112700	280142015	4490	4490	4490	4490	0
498	20231101	112600	280142015	4490	4485	4490	4485	350
499	20231101	112500	278572245	4485	4485	4485	4485	0
500	20231101	112400	278572245	4485	4485	4485	4485	0
501	20231101	112300	278572245	4485	4485	4485	4485	0
502	20231101	112200	278572245	4485	4485	4485	4485	1
503	20231101	112100	278567760	4485	4485	4485	4485	50
504	20231101	112000	278343510	4485	4485	4485	4485	0
505	20231101	111900	278343510	4485	4485	4485	4485	150
506	20231101	111800	277670760	4480	4480	4480	4480	0
507	20231101	111700	277670760	4480	4475	4480	4475	2204
508	20231101	111600	267802380	4470	4470	4470	4470	0
509	20231101	111500	267802380	4470	4470	4470	4465	211
510	20231101	111400	266859215	4470	4475	4475	4470	11
511	20231101	111300	266810040	4470	4470	4470	4470	4
512	20231101	111200	266792160	4470	4470	4470	4470	127
513	20231101	111100	266224470	4465	4480	4480	4465	242
514	20231101	111000	265140325	4465	4465	4465	4465	32
515	20231101	110900	264997445	4465	4465	4465	4465	0
516	20231101	110800	264997445	4465	4465	4465	4465	0
517	20231101	110700	264997445	4465	4465	4465	4465	0
518	20231101	110600	264997445	4465	4465	4465	4465	0
519	20231101	110500	264997445	4465	4465	4465	4465	136
520	20231101	110400	264390205	4475	4475	4475	4475	0
521	20231101	110300	264390205	4475	4475	4475	4475	0
522	20231101	110200	264390205	4475	4475	4475	4475	1158
523	20231101	110100	259208155	4480	4480	4480	4480	0
524	20231101	110000	259208155	4480	4480	4480	4480	0
525	20231101	105900	259208155	4480	4480	4480	4480	1
526	20231101	105800	259203675	4480	4480	4480	4480	0
527	20231101	105700	259203675	4480	4480	4480	4480	2
528	20231101	105600	259194715	4455	4455	4455	4455	0
529	20231101	105500	259194715	4455	4455	4455	4455	0
530	20231101	105400	259194715	4455	4455	4455	4455	0
531	20231101	105300	259194715	4455	4455	4455	4455	0
532	20231101	105200	259194715	4455	4455	4455	4455	0
533	20231101	105100	259194715	4455	4455	4455	4455	0
534	20231101	105000	259194715	4455	4455	4455	4455	0
535	20231101	104900	259194715	4455	4460	4460	4455	860
536	20231101	104800	255362605	4460	4460	4460	4460	0
537	20231101	104700	255362605	4460	4460	4460	4460	1000
538	20231101	104600	250902605	4455	4455	4455	4455	0
539	20231101	104500	250902605	4455	4450	4455	4445	843
540	20231101	104400	247151660	4450	4455	4455	4450	575
541	20231101	104300	244591995	4455	4455	4455	4455	0
542	20231101	104200	244591995	4455	4455	4455	4455	0
543	20231101	104100	244591995	4455	4455	4455	4455	0
544	20231101	104000	244591995	4455	4455	4455	4455	120
545	20231101	103900	244057395	4455	4455	4455	4455	0
546	20231101	103800	244057395	4455	4455	4455	4455	0
547	20231101	103700	244057395	4455	4455	4455	4455	0
548	20231101	103600	244057395	4455	4455	4455	4455	0
549	20231101	103500	244057395	4455	4455	4455	4455	10
550	20231101	103400	244012845	4455	4455	4455	4455	120
551	20231101	103300	243478245	4455	4455	4455	4455	0
552	20231101	103200	243478245	4455	4455	4455	4455	0
553	20231101	103100	243478245	4455	4455	4455	4455	55
554	20231101	103000	243233220	4480	4480	4480	4480	0
555	20231101	102900	243233220	4480	4480	4480	4480	0
556	20231101	102800	243233220	4480	4480	4480	4480	0
557	20231101	102700	243233220	4480	4480	4480	4480	0
558	20231101	102600	243233220	4480	4480	4480	4480	0
559	20231101	102500	243233220	4480	4480	4480	4480	0
560	20231101	102400	243233220	4480	4480	4480	4480	0
561	20231101	102300	243233220	4480	4480	4480	4480	0
562	20231101	102200	243233220	4480	4480	4480	4480	1200
563	20231101	102100	237857220	4480	4480	4480	4480	10
564	20231101	102000	237812420	4475	4475	4475	4475	0
565	20231101	101900	237812420	4475	4475	4475	4475	0
566	20231101	101800	237812420	4475	4475	4475	4475	0
567	20231101	101700	237812420	4475	4475	4475	4475	0
568	20231101	101600	237812420	4475	4475	4475	4475	0
569	20231101	101500	237812420	4475	4475	4475	4475	0
570	20231101	101400	237812420	4475	4475	4475	4475	0
571	20231101	101300	237812420	4475	4475	4475	4475	0
572	20231101	101200	237812420	4475	4475	4475	4475	0
573	20231101	101100	237812420	4475	4475	4475	4475	0
574	20231101	101000	237812420	4475	4475	4475	4475	0
575	20231101	100900	237812420	4475	4475	4480	4475	55
576	20231101	100800	237566270	4480	4480	4480	4480	7
577	20231101	100700	237534910	4475	4470	4475	4470	1629
578	20231101	100600	230245295	4465	4465	4465	4465	0
579	20231101	100500	230245295	4465	4465	4465	4465	0
580	20231101	100400	230245295	4465	4465	4465	4465	1
581	20231101	100300	230240830	4445	4445	4445	4445	0
582	20231101	100200	230240830	4445	4445	4445	4445	0
583	20231101	100100	230240830	4445	4445	4445	4445	0
584	20231101	100000	230240830	4445	4445	4445	4445	0
585	20231101	095900	230240830	4445	4445	4445	4445	0
586	20231101	095800	230240830	4445	4445	4445	4445	500
587	20231101	095700	228018330	4445	4445	4445	4445	0
588	20231101	095600	228018330	4445	4450	4450	4445	1305
589	20231101	095500	222217515	4450	4450	4450	4450	69
590	20231101	095400	221910465	4480	4475	4480	4475	79
591	20231101	095300	221556580	4450	4450	4450	4450	19
592	20231101	095200	221472030	4485	4485	4485	4485	0
593	20231101	095100	221472030	4485	4485	4485	4485	0
594	20231101	095000	221472030	4485	4485	4485	4485	0
595	20231101	094900	221472030	4485	4485	4485	4485	0
596	20231101	094800	221472030	4485	4485	4485	4485	1
597	20231101	094700	221467545	4480	4480	4480	4480	500
598	20231101	094600	219227545	4480	4470	4480	4470	2484
599	20231101	094500	208122675	4450	4450	4450	4450	61
600	20231101	094400	207851225	4450	4450	4450	4450	0
601	20231101	094300	207851225	4450	4450	4450	4450	0
602	20231101	094200	207851225	4450	4450	4450	4450	20
603	20231101	094100	207762225	4445	4445	4445	4445	0
604	20231101	094000	207762225	4445	4445	4445	4445	470
605	20231101	093900	205673075	4450	4450	4450	4450	9
606	20231101	093800	205633025	4450	4475	4475	4450	78
607	20231101	093700	205285900	4450	4450	4450	4450	50
608	20231101	093600	205063400	4450	4450	4450	4450	200
609	20231101	093500	204173400	4475	4475	4475	4475	0
610	20231101	093400	204173400	4475	4475	4475	4475	1
611	20231101	093300	204168925	4475	4475	4475	4475	3
612	20231101	093200	204155500	4475	4475	4475	4475	155
613	20231101	093100	203461875	4475	4475	4475	4475	4
614	20231101	093000	203443975	4450	4450	4450	4450	1
615	20231101	092900	203439525	4450	4450	4450	4450	9
616	20231101	092800	203399475	4450	4450	4450	4450	20
617	20231101	092700	203310475	4475	4450	4475	4450	110
618	20231101	092600	202820725	4450	4475	4475	4450	276
619	20231101	092500	201592475	4450	4450	4450	4450	300
620	20231101	092400	200257475	4450	4450	4450	4450	100
621	20231101	092300	199812475	4450	4450	4450	4450	0
622	20231101	092200	199812475	4450	4450	4450	4450	42
623	20231101	092100	199625575	4480	4450	4480	4450	2428
624	20231101	092000	188771655	4450	4450	4450	4450	300
625	20231101	091900	187436655	4450	4450	4450	4450	1223
626	20231101	091800	181994305	4445	4450	4480	4445	2003
627	20231101	091700	173080935	4480	4450	4480	4450	425
628	20231101	091600	171188935	4455	4455	4455	4455	27
629	20231101	091500	171068650	4445	4445	4445	4445	851
630	20231101	091400	167285955	4445	4445	4445	4445	290
631	20231101	091300	165996905	4440	4430	4440	4430	140
632	20231101	091200	165376065	4400	4410	4425	4400	1031
633	20231101	091100	160833535	4410	4415	4415	4410	1005
634	20231101	091000	156401465	4440	4430	4440	4410	3435
635	20231101	090900	141206465	4465	4460	4465	4460	220
636	20231101	090800	140225165	4465	4450	4465	4430	7162
637	20231101	090700	108439790	4500	4455	4500	4450	454
638	20231101	090600	106418835	4500	4445	4500	4430	10470
639	20231101	090500	59928015	4445	4470	4470	4445	2959
640	20231101	090400	46755785	4480	4495	4495	4480	1500
641	20231101	090300	40030785	4500	4500	4505	4500	1106
642	20231101	090200	35053285	4500	4495	4555	4490	988
643	20231101	090100	30608140	4450	4525	4525	4450	4000
644	20231101	090000	12668355	4525	4570	4570	4525	2777