KissMeData/417180/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212400	117801700	2830	2830	2830	2830	298
3	20231101	212300	117801700	2830	2830	2830	2830	0
4	20231101	212200	117801700	2830	2830	2830	2830	0
5	20231101	212100	117801700	2830	2830	2830	2830	0
6	20231101	212000	117801700	2830	2830	2830	2830	0
7	20231101	211900	117801700	2830	2830	2830	2830	0
8	20231101	211800	117801700	2830	2830	2830	2830	0
9	20231101	211700	117801700	2830	2830	2830	2830	0
10	20231101	211600	117801700	2830	2830	2830	2830	0
11	20231101	211500	117801700	2830	2830	2830	2830	0
12	20231101	211400	117801700	2830	2830	2830	2830	0
13	20231101	211300	117801700	2830	2830	2830	2830	0
14	20231101	211200	117801700	2830	2830	2830	2830	0
15	20231101	211100	117801700	2830	2830	2830	2830	0
16	20231101	211000	117801700	2830	2830	2830	2830	0
17	20231101	210900	117801700	2830	2830	2830	2830	0
18	20231101	210800	117801700	2830	2830	2830	2830	0
19	20231101	210700	117801700	2830	2830	2830	2830	0
20	20231101	210600	117801700	2830	2830	2830	2830	0
21	20231101	210500	117801700	2830	2830	2830	2830	0
22	20231101	210400	117801700	2830	2830	2830	2830	0
23	20231101	210300	117801700	2830	2830	2830	2830	0
24	20231101	210200	117801700	2830	2830	2830	2830	0
25	20231101	210100	117801700	2830	2830	2830	2830	0
26	20231101	210000	117801700	2830	2830	2830	2830	0
27	20231101	205900	117801700	2830	2830	2830	2830	0
28	20231101	205800	117801700	2830	2830	2830	2830	0
29	20231101	205700	117801700	2830	2830	2830	2830	0
30	20231101	205600	117801700	2830	2830	2830	2830	0
31	20231101	205500	117801700	2830	2830	2830	2830	0
32	20231101	205400	117801700	2830	2830	2830	2830	298
33	20231101	205300	117801700	2830	2830	2830	2830	0
34	20231101	205200	117801700	2830	2830	2830	2830	0
35	20231101	205100	117801700	2830	2830	2830	2830	0
36	20231101	205000	117801700	2830	2830	2830	2830	0
37	20231101	204900	117801700	2830	2830	2830	2830	0
38	20231101	204800	117801700	2830	2830	2830	2830	0
39	20231101	204700	117801700	2830	2830	2830	2830	0
40	20231101	204600	117801700	2830	2830	2830	2830	0
41	20231101	204500	117801700	2830	2830	2830	2830	0
42	20231101	204400	117801700	2830	2830	2830	2830	0
43	20231101	204300	117801700	2830	2830	2830	2830	0
44	20231101	204200	117801700	2830	2830	2830	2830	0
45	20231101	204100	117801700	2830	2830	2830	2830	0
46	20231101	204000	117801700	2830	2830	2830	2830	0
47	20231101	203900	117801700	2830	2830	2830	2830	0
48	20231101	203800	117801700	2830	2830	2830	2830	0
49	20231101	203700	117801700	2830	2830	2830	2830	0
50	20231101	203600	117801700	2830	2830	2830	2830	0
51	20231101	203500	117801700	2830	2830	2830	2830	0
52	20231101	203400	117801700	2830	2830	2830	2830	0
53	20231101	203300	117801700	2830	2830	2830	2830	0
54	20231101	203200	117801700	2830	2830	2830	2830	0
55	20231101	203100	117801700	2830	2830	2830	2830	0
56	20231101	203000	117801700	2830	2830	2830	2830	0
57	20231101	202900	117801700	2830	2830	2830	2830	0
58	20231101	202800	117801700	2830	2830	2830	2830	0
59	20231101	202700	117801700	2830	2830	2830	2830	0
60	20231101	202600	117801700	2830	2830	2830	2830	0
61	20231101	202500	117801700	2830	2830	2830	2830	0
62	20231101	202400	117801700	2830	2830	2830	2830	298
63	20231101	202300	117801700	2830	2830	2830	2830	0
64	20231101	202200	117801700	2830	2830	2830	2830	0
65	20231101	202100	117801700	2830	2830	2830	2830	0
66	20231101	202000	117801700	2830	2830	2830	2830	0
67	20231101	201900	117801700	2830	2830	2830	2830	0
68	20231101	201800	117801700	2830	2830	2830	2830	0
69	20231101	201700	117801700	2830	2830	2830	2830	0
70	20231101	201600	117801700	2830	2830	2830	2830	0
71	20231101	201500	117801700	2830	2830	2830	2830	0
72	20231101	201400	117801700	2830	2830	2830	2830	0
73	20231101	201300	117801700	2830	2830	2830	2830	0
74	20231101	201200	117801700	2830	2830	2830	2830	0
75	20231101	201100	117801700	2830	2830	2830	2830	0
76	20231101	201000	117801700	2830	2830	2830	2830	0
77	20231101	200900	117801700	2830	2830	2830	2830	0
78	20231101	200800	117801700	2830	2830	2830	2830	0
79	20231101	200700	117801700	2830	2830	2830	2830	0
80	20231101	200600	117801700	2830	2830	2830	2830	0
81	20231101	200500	117801700	2830	2830	2830	2830	0
82	20231101	200400	117801700	2830	2830	2830	2830	0
83	20231101	200300	117801700	2830	2830	2830	2830	0
84	20231101	200200	117801700	2830	2830	2830	2830	0
85	20231101	200100	117801700	2830	2830	2830	2830	0
86	20231101	200000	117801700	2830	2830	2830	2830	0
87	20231101	195900	117801700	2830	2830	2830	2830	0
88	20231101	195800	117801700	2830	2830	2830	2830	0
89	20231101	195700	117801700	2830	2830	2830	2830	0
90	20231101	195600	117801700	2830	2830	2830	2830	0
91	20231101	195500	117801700	2830	2830	2830	2830	0
92	20231101	195400	117801700	2830	2830	2830	2830	298
93	20231101	195300	117801700	2830	2830	2830	2830	0
94	20231101	195200	117801700	2830	2830	2830	2830	0
95	20231101	195100	117801700	2830	2830	2830	2830	0
96	20231101	195000	117801700	2830	2830	2830	2830	0
97	20231101	194900	117801700	2830	2830	2830	2830	0
98	20231101	194800	117801700	2830	2830	2830	2830	0
99	20231101	194700	117801700	2830	2830	2830	2830	0
100	20231101	194600	117801700	2830	2830	2830	2830	0
101	20231101	194500	117801700	2830	2830	2830	2830	0
102	20231101	194400	117801700	2830	2830	2830	2830	0
103	20231101	194300	117801700	2830	2830	2830	2830	0
104	20231101	194200	117801700	2830	2830	2830	2830	0
105	20231101	194100	117801700	2830	2830	2830	2830	0
106	20231101	194000	117801700	2830	2830	2830	2830	0
107	20231101	193900	117801700	2830	2830	2830	2830	0
108	20231101	193800	117801700	2830	2830	2830	2830	0
109	20231101	193700	117801700	2830	2830	2830	2830	0
110	20231101	193600	117801700	2830	2830	2830	2830	0
111	20231101	193500	117801700	2830	2830	2830	2830	0
112	20231101	193400	117801700	2830	2830	2830	2830	0
113	20231101	193300	117801700	2830	2830	2830	2830	0
114	20231101	193200	117801700	2830	2830	2830	2830	0
115	20231101	193100	117801700	2830	2830	2830	2830	0
116	20231101	193000	117801700	2830	2830	2830	2830	0
117	20231101	192900	117801700	2830	2830	2830	2830	0
118	20231101	192800	117801700	2830	2830	2830	2830	0
119	20231101	192700	117801700	2830	2830	2830	2830	0
120	20231101	192600	117801700	2830	2830	2830	2830	0
121	20231101	192500	117801700	2830	2830	2830	2830	0
122	20231101	192400	117801700	2830	2830	2830	2830	298
123	20231101	192300	117801700	2830	2830	2830	2830	0
124	20231101	192200	117801700	2830	2830	2830	2830	0
125	20231101	192100	117801700	2830	2830	2830	2830	0
126	20231101	192000	117801700	2830	2830	2830	2830	0
127	20231101	191900	117801700	2830	2830	2830	2830	0
128	20231101	191800	117801700	2830	2830	2830	2830	0
129	20231101	191700	117801700	2830	2830	2830	2830	0
130	20231101	191600	117801700	2830	2830	2830	2830	0
131	20231101	191500	117801700	2830	2830	2830	2830	0
132	20231101	191400	117801700	2830	2830	2830	2830	0
133	20231101	191300	117801700	2830	2830	2830	2830	0
134	20231101	191200	117801700	2830	2830	2830	2830	0
135	20231101	191100	117801700	2830	2830	2830	2830	0
136	20231101	191000	117801700	2830	2830	2830	2830	0
137	20231101	190900	117801700	2830	2830	2830	2830	0
138	20231101	190800	117801700	2830	2830	2830	2830	0
139	20231101	190700	117801700	2830	2830	2830	2830	0
140	20231101	190600	117801700	2830	2830	2830	2830	0
141	20231101	190500	117801700	2830	2830	2830	2830	0
142	20231101	190400	117801700	2830	2830	2830	2830	0
143	20231101	190300	117801700	2830	2830	2830	2830	0
144	20231101	190200	117801700	2830	2830	2830	2830	0
145	20231101	190100	117801700	2830	2830	2830	2830	0
146	20231101	190000	117801700	2830	2830	2830	2830	0
147	20231101	185900	117801700	2830	2830	2830	2830	0
148	20231101	185800	117801700	2830	2830	2830	2830	0
149	20231101	185700	117801700	2830	2830	2830	2830	0
150	20231101	185600	117801700	2830	2830	2830	2830	0
151	20231101	185500	117801700	2830	2830	2830	2830	0
152	20231101	185400	117801700	2830	2830	2830	2830	298
153	20231101	185300	117801700	2830	2830	2830	2830	0
154	20231101	185200	117801700	2830	2830	2830	2830	0
155	20231101	185100	117801700	2830	2830	2830	2830	0
156	20231101	185000	117801700	2830	2830	2830	2830	0
157	20231101	184900	117801700	2830	2830	2830	2830	0
158	20231101	184800	117801700	2830	2830	2830	2830	0
159	20231101	184700	117801700	2830	2830	2830	2830	0
160	20231101	184600	117801700	2830	2830	2830	2830	0
161	20231101	184500	117801700	2830	2830	2830	2830	0
162	20231101	184400	117801700	2830	2830	2830	2830	0
163	20231101	184300	117801700	2830	2830	2830	2830	0
164	20231101	184200	117801700	2830	2830	2830	2830	0
165	20231101	184100	117801700	2830	2830	2830	2830	0
166	20231101	184000	117801700	2830	2830	2830	2830	0
167	20231101	183900	117801700	2830	2830	2830	2830	0
168	20231101	183800	117801700	2830	2830	2830	2830	0
169	20231101	183700	117801700	2830	2830	2830	2830	0
170	20231101	183600	117801700	2830	2830	2830	2830	0
171	20231101	183500	117801700	2830	2830	2830	2830	0
172	20231101	183400	117801700	2830	2830	2830	2830	0
173	20231101	183300	117801700	2830	2830	2830	2830	0
174	20231101	183200	117801700	2830	2830	2830	2830	0
175	20231101	183100	117801700	2830	2830	2830	2830	0
176	20231101	183000	117801700	2830	2830	2830	2830	0
177	20231101	182900	117801700	2830	2830	2830	2830	0
178	20231101	182800	117801700	2830	2830	2830	2830	0
179	20231101	182700	117801700	2830	2830	2830	2830	0
180	20231101	182600	117801700	2830	2830	2830	2830	0
181	20231101	182500	117801700	2830	2830	2830	2830	0
182	20231101	182400	117801700	2830	2830	2830	2830	298
183	20231101	182300	117801700	2830	2830	2830	2830	0
184	20231101	182200	117801700	2830	2830	2830	2830	0
185	20231101	182100	117801700	2830	2830	2830	2830	0
186	20231101	182000	117801700	2830	2830	2830	2830	0
187	20231101	181900	117801700	2830	2830	2830	2830	0
188	20231101	181800	117801700	2830	2830	2830	2830	0
189	20231101	181700	117801700	2830	2830	2830	2830	0
190	20231101	181600	117801700	2830	2830	2830	2830	0
191	20231101	181500	117801700	2830	2830	2830	2830	0
192	20231101	181400	117801700	2830	2830	2830	2830	0
193	20231101	181300	117801700	2830	2830	2830	2830	0
194	20231101	181200	117801700	2830	2830	2830	2830	0
195	20231101	181100	117801700	2830	2830	2830	2830	0
196	20231101	181000	117801700	2830	2830	2830	2830	0
197	20231101	180900	117801700	2830	2830	2830	2830	0
198	20231101	180800	117801700	2830	2830	2830	2830	0
199	20231101	180700	117801700	2830	2830	2830	2830	0
200	20231101	180600	117801700	2830	2830	2830	2830	0
201	20231101	180500	117801700	2830	2830	2830	2830	0
202	20231101	180400	117801700	2830	2830	2830	2830	0
203	20231101	180300	117801700	2830	2830	2830	2830	0
204	20231101	180200	117801700	2830	2830	2830	2830	0
205	20231101	180100	117801700	2830	2830	2830	2830	0
206	20231101	180000	117801700	2830	2830	2830	2830	0
207	20231101	175900	117801700	2830	2830	2830	2830	0
208	20231101	175800	117801700	2830	2830	2830	2830	0
209	20231101	175700	117801700	2830	2830	2830	2830	0
210	20231101	175600	117801700	2830	2830	2830	2830	0
211	20231101	175500	117801700	2830	2830	2830	2830	0
212	20231101	175400	117801700	2830	2830	2830	2830	298
213	20231101	175300	117801700	2830	2830	2830	2830	0
214	20231101	175200	117801700	2830	2830	2830	2830	0
215	20231101	175100	117801700	2830	2830	2830	2830	0
216	20231101	175000	117801700	2830	2830	2830	2830	0
217	20231101	174900	117801700	2830	2830	2830	2830	0
218	20231101	174800	117801700	2830	2830	2830	2830	0
219	20231101	174700	117801700	2830	2830	2830	2830	0
220	20231101	174600	117801700	2830	2830	2830	2830	0
221	20231101	174500	117801700	2830	2830	2830	2830	0
222	20231101	174400	117801700	2830	2830	2830	2830	0
223	20231101	174300	117801700	2830	2830	2830	2830	0
224	20231101	174200	117801700	2830	2830	2830	2830	0
225	20231101	174100	117801700	2830	2830	2830	2830	0
226	20231101	174000	117801700	2830	2830	2830	2830	0
227	20231101	173900	117801700	2830	2830	2830	2830	0
228	20231101	173800	117801700	2830	2830	2830	2830	0
229	20231101	173700	117801700	2830	2830	2830	2830	0
230	20231101	173600	117801700	2830	2830	2830	2830	0
231	20231101	173500	117801700	2830	2830	2830	2830	0
232	20231101	173400	117801700	2830	2830	2830	2830	0
233	20231101	173300	117801700	2830	2830	2830	2830	0
234	20231101	173200	117801700	2830	2830	2830	2830	0
235	20231101	173100	117801700	2830	2830	2830	2830	0
236	20231101	173000	117801700	2830	2830	2830	2830	0
237	20231101	172900	117801700	2830	2830	2830	2830	0
238	20231101	172800	117801700	2830	2830	2830	2830	0
239	20231101	172700	117801700	2830	2830	2830	2830	0
240	20231101	172600	117801700	2830	2830	2830	2830	0
241	20231101	172500	117801700	2830	2830	2830	2830	0
242	20231101	172400	117801700	2830	2830	2830	2830	298
243	20231101	172300	117801700	2830	2830	2830	2830	0
244	20231101	172200	117801700	2830	2830	2830	2830	0
245	20231101	172100	117801700	2830	2830	2830	2830	0
246	20231101	172000	117801700	2830	2830	2830	2830	0
247	20231101	171900	117801700	2830	2830	2830	2830	0
248	20231101	171800	117801700	2830	2830	2830	2830	0
249	20231101	171700	117801700	2830	2830	2830	2830	0
250	20231101	171600	117801700	2830	2830	2830	2830	0
251	20231101	171500	117801700	2830	2830	2830	2830	0
252	20231101	171400	117801700	2830	2830	2830	2830	0
253	20231101	171300	117801700	2830	2830	2830	2830	0
254	20231101	171200	117801700	2830	2830	2830	2830	0
255	20231101	171100	117801700	2830	2830	2830	2830	0
256	20231101	171000	117801700	2830	2830	2830	2830	0
257	20231101	170900	117801700	2830	2830	2830	2830	0
258	20231101	170800	117801700	2830	2830	2830	2830	0
259	20231101	170700	117801700	2830	2830	2830	2830	0
260	20231101	170600	117801700	2830	2830	2830	2830	0
261	20231101	170500	117801700	2830	2830	2830	2830	0
262	20231101	170400	117801700	2830	2830	2830	2830	0
263	20231101	170300	117801700	2830	2830	2830	2830	0
264	20231101	170200	117801700	2830	2830	2830	2830	0
265	20231101	170100	117801700	2830	2830	2830	2830	0
266	20231101	170000	117801700	2830	2830	2830	2830	0
267	20231101	165900	117801700	2830	2830	2830	2830	0
268	20231101	165800	117801700	2830	2830	2830	2830	0
269	20231101	165700	117801700	2830	2830	2830	2830	0
270	20231101	165600	117801700	2830	2830	2830	2830	0
271	20231101	165500	117801700	2830	2830	2830	2830	0
272	20231101	165400	117801700	2830	2830	2830	2830	298
273	20231101	165300	117801700	2830	2830	2830	2830	0
274	20231101	165200	117801700	2830	2830	2830	2830	0
275	20231101	165100	117801700	2830	2830	2830	2830	0
276	20231101	165000	117801700	2830	2830	2830	2830	0
277	20231101	164900	117801700	2830	2830	2830	2830	0
278	20231101	164800	117801700	2830	2830	2830	2830	0
279	20231101	164700	117801700	2830	2830	2830	2830	0
280	20231101	164600	117801700	2830	2830	2830	2830	0
281	20231101	164500	117801700	2830	2830	2830	2830	0
282	20231101	164400	117801700	2830	2830	2830	2830	0
283	20231101	164300	117801700	2830	2830	2830	2830	0
284	20231101	164200	117801700	2830	2830	2830	2830	0
285	20231101	164100	117801700	2830	2830	2830	2830	0
286	20231101	164000	117801700	2830	2830	2830	2830	0
287	20231101	163900	117801700	2830	2830	2830	2830	0
288	20231101	163800	117801700	2830	2830	2830	2830	0
289	20231101	163700	117801700	2830	2830	2830	2830	0
290	20231101	163600	117801700	2830	2830	2830	2830	0
291	20231101	163500	117801700	2830	2830	2830	2830	0
292	20231101	163400	117801700	2830	2830	2830	2830	0
293	20231101	163300	117801700	2830	2830	2830	2830	0
294	20231101	163200	117801700	2830	2830	2830	2830	0
295	20231101	163100	117801700	2830	2830	2830	2830	0
296	20231101	163000	117801700	2830	2830	2830	2830	0
297	20231101	162900	117801700	2830	2830	2830	2830	0
298	20231101	162800	117801700	2830	2830	2830	2830	0
299	20231101	162700	117801700	2830	2830	2830	2830	0
300	20231101	162600	117801700	2830	2830	2830	2830	0
301	20231101	162500	117801700	2830	2830	2830	2830	0
302	20231101	162400	117801700	2830	2830	2830	2830	298
303	20231101	162300	117801700	2830	2830	2830	2830	0
304	20231101	162200	117801700	2830	2830	2830	2830	0
305	20231101	162100	117801700	2830	2830	2830	2830	0
306	20231101	162000	117801700	2830	2830	2830	2830	0
307	20231101	161900	117801700	2830	2830	2830	2830	0
308	20231101	161800	117801700	2830	2830	2830	2830	0
309	20231101	161700	117801700	2830	2830	2830	2830	0
310	20231101	161600	117801700	2830	2830	2830	2830	0
311	20231101	161500	117801700	2830	2830	2830	2830	0
312	20231101	161400	117801700	2830	2830	2830	2830	0
313	20231101	161300	117801700	2830	2830	2830	2830	0
314	20231101	161200	117801700	2830	2830	2830	2830	0
315	20231101	161100	117801700	2830	2830	2830	2830	0
316	20231101	161000	117801700	2830	2830	2830	2830	0
317	20231101	160900	117801700	2830	2830	2830	2830	0
318	20231101	160800	117801700	2830	2830	2830	2830	0
319	20231101	160700	117801700	2830	2830	2830	2830	0
320	20231101	160600	117801700	2830	2830	2830	2830	0
321	20231101	160500	117801700	2830	2830	2830	2830	0
322	20231101	160400	117801700	2830	2830	2830	2830	0
323	20231101	160300	117801700	2830	2830	2830	2830	0
324	20231101	160200	117801700	2830	2830	2830	2830	0
325	20231101	160100	117801700	2830	2830	2830	2830	0
326	20231101	160000	117801700	2830	2830	2830	2830	0
327	20231101	155900	117801700	2830	2830	2830	2830	0
328	20231101	155800	117801700	2830	2830	2830	2830	0
329	20231101	155700	117801700	2830	2830	2830	2830	0
330	20231101	155600	117801700	2830	2830	2830	2830	0
331	20231101	155500	117801700	2830	2830	2830	2830	0
332	20231101	155400	117801700	2830	2830	2830	2830	298
333	20231101	155300	117801700	2830	2830	2830	2830	0
334	20231101	155200	117801700	2830	2830	2830	2830	0
335	20231101	155100	117801700	2830	2830	2830	2830	0
336	20231101	155000	117801700	2830	2830	2830	2830	0
337	20231101	154900	117801700	2830	2830	2830	2830	0
338	20231101	154800	117801700	2830	2830	2830	2830	0
339	20231101	154700	117801700	2830	2830	2830	2830	0
340	20231101	154600	117801700	2830	2830	2830	2830	0
341	20231101	154500	117801700	2830	2830	2830	2830	0
342	20231101	154400	117801700	2830	2830	2830	2830	0
343	20231101	154300	117801700	2830	2830	2830	2830	0
344	20231101	154200	117801700	2830	2830	2830	2830	0
345	20231101	154100	117801700	2830	2830	2830	2830	0
346	20231101	154000	117801700	2830	2830	2830	2830	0
347	20231101	153900	117801700	2830	2830	2830	2830	0
348	20231101	153800	117801700	2830	2830	2830	2830	0
349	20231101	153700	117801700	2830	2830	2830	2830	0
350	20231101	153600	117801700	2830	2830	2830	2830	0
351	20231101	153500	117801700	2830	2830	2830	2830	0
352	20231101	153400	117801700	2830	2830	2830	2830	0
353	20231101	153300	117801700	2830	2830	2830	2830	0
354	20231101	153200	117801700	2830	2830	2830	2830	0
355	20231101	153100	117801700	2830	2830	2830	2830	0
356	20231101	153000	117801700	2830	2830	2830	2830	298
357	20231101	152900	116958360	2830	2830	2830	2830	0
358	20231101	152800	116958360	2830	2830	2830	2830	0
359	20231101	152700	116958360	2830	2830	2830	2830	0
360	20231101	152600	116958360	2830	2830	2830	2830	0
361	20231101	152500	116958360	2830	2830	2830	2830	0
362	20231101	152400	116958360	2830	2830	2830	2830	0
363	20231101	152300	116958360	2830	2830	2830	2830	0
364	20231101	152200	116958360	2830	2830	2830	2830	0
365	20231101	152100	116958360	2830	2830	2830	2830	0
366	20231101	152000	116958360	2830	2830	2830	2830	0
367	20231101	151900	116958360	2830	2825	2830	2825	41
368	20231101	151800	116842440	2825	2820	2825	2820	4
369	20231101	151700	116831145	2825	2820	2825	2820	500
370	20231101	151600	115420445	2820	2810	2820	2800	751
371	20231101	151500	113313955	2800	2800	2800	2800	0
372	20231101	151400	113313955	2800	2805	2805	2800	2058
373	20231101	151300	107549830	2820	2820	2820	2820	0
374	20231101	151200	107549830	2820	2810	2820	2800	2954
375	20231101	151100	99271505	2815	2820	2820	2815	2
376	20231101	151000	99265870	2820	2820	2820	2820	1
377	20231101	150900	99263050	2820	2810	2820	2810	301
378	20231101	150800	98417230	2815	2815	2815	2815	50
379	20231101	150700	98276480	2810	2815	2815	2810	750
380	20231101	150600	96166350	2825	2825	2825	2825	0
381	20231101	150500	96166350	2825	2825	2825	2825	0
382	20231101	150400	96166350	2825	2825	2825	2825	0
383	20231101	150300	96166350	2825	2825	2825	2825	0
384	20231101	150200	96166350	2825	2825	2825	2825	1
385	20231101	150100	96163525	2825	2825	2825	2825	0
386	20231101	150000	96163525	2825	2825	2825	2825	0
387	20231101	145900	96163525	2825	2825	2825	2825	0
388	20231101	145800	96163525	2825	2825	2825	2825	0
389	20231101	145700	96163525	2825	2825	2825	2825	0
390	20231101	145600	96163525	2825	2825	2825	2825	0
391	20231101	145500	96163525	2825	2825	2825	2825	10
392	20231101	145400	96135275	2830	2830	2830	2830	0
393	20231101	145300	96135275	2830	2815	2830	2815	112
394	20231101	145200	95819980	2815	2815	2815	2815	0
395	20231101	145100	95819980	2815	2815	2815	2815	0
396	20231101	145000	95819980	2815	2815	2815	2815	0
397	20231101	144900	95819980	2815	2815	2815	2815	1
398	20231101	144800	95817165	2830	2830	2830	2830	0
399	20231101	144700	95817165	2830	2830	2830	2830	0
400	20231101	144600	95817165	2830	2830	2830	2830	0
401	20231101	144500	95817165	2830	2830	2830	2830	0
402	20231101	144400	95817165	2830	2830	2830	2815	341
403	20231101	144300	94856260	2830	2840	2840	2830	11
404	20231101	144200	94825120	2840	2830	2840	2830	173
405	20231101	144100	94335510	2830	2830	2830	2830	0
406	20231101	144000	94335510	2830	2830	2830	2830	0
407	20231101	143900	94335510	2830	2825	2830	2825	45
408	20231101	143800	94208355	2830	2830	2830	2830	173
409	20231101	143700	93718765	2830	2830	2830	2830	0
410	20231101	143600	93718765	2830	2830	2830	2830	100
411	20231101	143500	93435765	2830	2830	2830	2830	1600
412	20231101	143400	88907765	2840	2840	2840	2840	0
413	20231101	143300	88907765	2840	2840	2840	2840	0
414	20231101	143200	88907765	2840	2840	2840	2840	0
415	20231101	143100	88907765	2840	2840	2840	2840	10
416	20231101	143000	88879365	2840	2840	2840	2840	0
417	20231101	142900	88879365	2840	2840	2840	2840	0
418	20231101	142800	88879365	2840	2840	2840	2840	0
419	20231101	142700	88879365	2840	2840	2840	2840	50
420	20231101	142600	88737365	2835	2835	2835	2835	50
421	20231101	142500	88595615	2830	2830	2830	2830	0
422	20231101	142400	88595615	2830	2830	2830	2830	0
423	20231101	142300	88595615	2830	2835	2835	2830	16
424	20231101	142200	88550295	2830	2840	2840	2830	126
425	20231101	142100	88193685	2845	2845	2845	2845	0
426	20231101	142000	88193685	2845	2845	2845	2845	0
427	20231101	141900	88193685	2845	2845	2845	2845	44
428	20231101	141800	88068505	2835	2835	2835	2835	0
429	20231101	141700	88068505	2835	2835	2835	2835	100
430	20231101	141600	87785005	2830	2830	2830	2830	0
431	20231101	141500	87785005	2830	2830	2830	2830	108
432	20231101	141400	87479365	2850	2850	2850	2850	0
433	20231101	141300	87479365	2850	2845	2850	2845	147
434	20231101	141200	87060915	2845	2845	2845	2845	1
435	20231101	141100	87058070	2845	2845	2845	2845	7
436	20231101	141000	87038155	2845	2845	2845	2845	2
437	20231101	140900	87032465	2830	2830	2830	2830	0
438	20231101	140800	87032465	2830	2830	2830	2830	0
439	20231101	140700	87032465	2830	2830	2830	2830	0
440	20231101	140600	87032465	2830	2830	2830	2830	0
441	20231101	140500	87032465	2830	2830	2830	2830	1
442	20231101	140400	87029635	2845	2845	2845	2845	0
443	20231101	140300	87029635	2845	2845	2845	2845	0
444	20231101	140200	87029635	2845	2845	2845	2845	0
445	20231101	140100	87029635	2845	2845	2845	2845	0
446	20231101	140000	87029635	2845	2845	2845	2845	0
447	20231101	135900	87029635	2845	2845	2845	2845	0
448	20231101	135800	87029635	2845	2845	2845	2845	0
449	20231101	135700	87029635	2845	2835	2845	2835	4
450	20231101	135600	87018285	2835	2835	2835	2835	8
451	20231101	135500	86995605	2835	2835	2835	2835	0
452	20231101	135400	86995605	2835	2835	2835	2835	0
453	20231101	135300	86995605	2835	2835	2835	2835	1
454	20231101	135200	86992770	2830	2830	2830	2830	0
455	20231101	135100	86992770	2830	2830	2830	2830	391
456	20231101	135000	85886240	2840	2840	2840	2840	0
457	20231101	134900	85886240	2840	2840	2840	2840	50
458	20231101	134800	85744240	2840	2840	2840	2840	5
459	20231101	134700	85730040	2845	2845	2845	2845	0
460	20231101	134600	85730040	2845	2845	2845	2845	0
461	20231101	134500	85730040	2845	2845	2845	2845	0
462	20231101	134400	85730040	2845	2845	2845	2845	0
463	20231101	134300	85730040	2845	2845	2845	2845	0
464	20231101	134200	85730040	2845	2845	2845	2845	0
465	20231101	134100	85730040	2845	2845	2845	2845	1
466	20231101	134000	85727195	2830	2830	2830	2830	0
467	20231101	133900	85727195	2830	2830	2830	2830	0
468	20231101	133800	85727195	2830	2830	2830	2830	145
469	20231101	133700	85316845	2850	2850	2850	2850	0
470	20231101	133600	85316845	2850	2850	2850	2850	0
471	20231101	133500	85316845	2850	2850	2850	2850	0
472	20231101	133400	85316845	2850	2850	2850	2850	0
473	20231101	133300	85316845	2850	2850	2850	2850	0
474	20231101	133200	85316845	2850	2850	2850	2850	0
475	20231101	133100	85316845	2850	2850	2850	2850	0
476	20231101	133000	85316845	2850	2850	2850	2850	0
477	20231101	132900	85316845	2850	2835	2850	2835	506
478	20231101	132800	83879700	2850	2850	2850	2850	3
479	20231101	132700	83871150	2850	2840	2850	2840	3
480	20231101	132600	83862620	2850	2850	2850	2850	0
481	20231101	132500	83862620	2850	2850	2850	2850	0
482	20231101	132400	83862620	2850	2850	2850	2850	0
483	20231101	132300	83862620	2850	2845	2850	2845	55
484	20231101	132200	83705880	2850	2850	2850	2850	56
485	20231101	132100	83546280	2850	2850	2850	2850	0
486	20231101	132000	83546280	2850	2850	2850	2850	0
487	20231101	131900	83546280	2850	2850	2850	2850	0
488	20231101	131800	83546280	2850	2850	2850	2850	0
489	20231101	131700	83546280	2850	2850	2850	2850	0
490	20231101	131600	83546280	2850	2850	2850	2850	0
491	20231101	131500	83546280	2850	2850	2850	2850	0
492	20231101	131400	83546280	2850	2830	2850	2830	197
493	20231101	131300	82988750	2835	2820	2840	2820	3671
494	20231101	131200	72582045	2820	2820	2820	2820	4
495	20231101	131100	72570765	2825	2825	2825	2825	0
496	20231101	131000	72570765	2825	2825	2825	2825	1
497	20231101	130900	72567940	2815	2815	2815	2815	0
498	20231101	130800	72567940	2815	2815	2815	2815	0
499	20231101	130700	72567940	2815	2815	2815	2815	0
500	20231101	130600	72567940	2815	2825	2825	2815	11
501	20231101	130500	72536965	2815	2815	2815	2815	164
502	20231101	130400	72075305	2825	2825	2825	2825	0
503	20231101	130300	72075305	2825	2825	2825	2825	0
504	20231101	130200	72075305	2825	2825	2825	2825	0
505	20231101	130100	72075305	2825	2825	2825	2825	0
506	20231101	130000	72075305	2825	2825	2825	2825	0
507	20231101	125900	72075305	2825	2825	2825	2825	0
508	20231101	125800	72075305	2825	2825	2825	2825	0
509	20231101	125700	72075305	2825	2825	2825	2825	1
510	20231101	125600	72072480	2820	2820	2825	2820	158
511	20231101	125500	71626635	2825	2825	2825	2825	0
512	20231101	125400	71626635	2825	2825	2825	2825	0
513	20231101	125300	71626635	2825	2825	2825	2825	0
514	20231101	125200	71626635	2825	2825	2825	2825	0
515	20231101	125100	71626635	2825	2825	2825	2825	1
516	20231101	125000	71623810	2815	2815	2815	2815	177
517	20231101	124900	71125555	2825	2825	2825	2825	101
518	20231101	124800	70840230	2825	2825	2825	2825	0
519	20231101	124700	70840230	2825	2825	2825	2825	0
520	20231101	124600	70840230	2825	2825	2825	2825	0
521	20231101	124500	70840230	2825	2825	2825	2825	0
522	20231101	124400	70840230	2825	2825	2825	2825	0
523	20231101	124300	70840230	2825	2825	2825	2825	0
524	20231101	124200	70840230	2825	2825	2825	2825	1
525	20231101	124100	70837405	2820	2820	2820	2820	0
526	20231101	124000	70837405	2820	2820	2820	2820	149
527	20231101	123900	70417225	2820	2820	2820	2820	0
528	20231101	123800	70417225	2820	2820	2820	2820	0
529	20231101	123700	70417225	2820	2820	2820	2820	60
530	20231101	123600	70248025	2820	2820	2820	2820	0
531	20231101	123500	70248025	2820	2820	2820	2820	0
532	20231101	123400	70248025	2820	2820	2820	2820	0
533	20231101	123300	70248025	2820	2820	2820	2820	0
534	20231101	123200	70248025	2820	2820	2820	2820	9
535	20231101	123100	70222645	2820	2820	2820	2820	16
536	20231101	123000	70177525	2820	2820	2820	2820	1
537	20231101	122900	70174705	2820	2820	2820	2820	0
538	20231101	122800	70174705	2820	2820	2820	2820	0
539	20231101	122700	70174705	2820	2820	2820	2820	9
540	20231101	122600	70149325	2820	2820	2820	2820	0
541	20231101	122500	70149325	2820	2820	2820	2820	1
542	20231101	122400	70146505	2815	2815	2815	2815	2
543	20231101	122300	70140875	2815	2815	2815	2815	68
544	20231101	122200	69949455	2820	2820	2820	2820	0
545	20231101	122100	69949455	2820	2820	2820	2820	8
546	20231101	122000	69926895	2820	2820	2820	2820	30
547	20231101	121900	69842295	2820	2815	2820	2815	51
548	20231101	121800	69698725	2820	2820	2820	2820	6
549	20231101	121700	69681805	2820	2820	2820	2820	12
550	20231101	121600	69647965	2820	2820	2820	2820	8
551	20231101	121500	69625405	2815	2825	2825	2815	2
552	20231101	121400	69619765	2820	2820	2820	2820	0
553	20231101	121300	69619765	2820	2820	2820	2820	0
554	20231101	121200	69619765	2820	2820	2820	2820	0
555	20231101	121100	69619765	2820	2820	2820	2820	8
556	20231101	121000	69597205	2825	2825	2825	2825	0
557	20231101	120900	69597205	2825	2825	2825	2825	0
558	20231101	120800	69597205	2825	2825	2825	2825	0
559	20231101	120700	69597205	2825	2825	2825	2825	0
560	20231101	120600	69597205	2825	2825	2825	2825	0
561	20231101	120500	69597205	2825	2810	2825	2810	1910
562	20231101	120400	64229235	2810	2810	2815	2810	567
563	20231101	120300	62635800	2815	2820	2820	2815	452
564	20231101	120200	61361195	2820	2820	2820	2820	11
565	20231101	120100	61330175	2825	2825	2825	2825	0
566	20231101	120000	61330175	2825	2825	2825	2825	0
567	20231101	115900	61330175	2825	2825	2825	2825	0
568	20231101	115800	61330175	2825	2825	2825	2825	191
569	20231101	115700	60790600	2825	2825	2825	2825	2
570	20231101	115600	60784950	2825	2825	2825	2825	0
571	20231101	115500	60784950	2825	2825	2825	2825	0
572	20231101	115400	60784950	2825	2825	2825	2825	0
573	20231101	115300	60784950	2825	2825	2825	2825	0
574	20231101	115200	60784950	2825	2830	2830	2825	79
575	20231101	115100	60561720	2825	2825	2825	2825	200
576	20231101	115000	59996720	2825	2820	2830	2820	110
577	20231101	114900	59685930	2820	2820	2820	2820	289
578	20231101	114800	58870950	2830	2825	2830	2825	2
579	20231101	114700	58865295	2820	2820	2820	2820	3
580	20231101	114600	58856835	2825	2825	2825	2825	8
581	20231101	114500	58834235	2830	2820	2830	2820	308
582	20231101	114400	57965665	2825	2825	2825	2825	0
583	20231101	114300	57965665	2825	2825	2825	2825	2
584	20231101	114200	57960015	2825	2825	2825	2825	0
585	20231101	114100	57960015	2825	2825	2825	2825	10
586	20231101	114000	57931765	2825	2825	2825	2825	68
587	20231101	113900	57739665	2830	2830	2830	2830	110
588	20231101	113800	57428365	2830	2830	2830	2830	0
589	20231101	113700	57428365	2830	2830	2830	2830	0
590	20231101	113600	57428365	2830	2830	2830	2830	8
591	20231101	113500	57405725	2830	2830	2830	2830	1
592	20231101	113400	57402895	2825	2825	2825	2825	1
593	20231101	113300	57400070	2825	2830	2830	2825	5
594	20231101	113200	57385940	2825	2825	2825	2825	0
595	20231101	113100	57385940	2825	2825	2830	2825	144
596	20231101	113000	56979100	2830	2830	2830	2830	0
597	20231101	112900	56979100	2830	2830	2830	2830	0
598	20231101	112800	56979100	2830	2830	2830	2830	1
599	20231101	112700	56976270	2825	2825	2825	2825	200
600	20231101	112600	56411270	2825	2825	2825	2825	0
601	20231101	112500	56411270	2825	2825	2825	2825	1
602	20231101	112400	56408445	2810	2810	2810	2810	0
603	20231101	112300	56408445	2810	2810	2810	2810	0
604	20231101	112200	56408445	2810	2810	2810	2810	0
605	20231101	112100	56408445	2810	2810	2810	2810	0
606	20231101	112000	56408445	2810	2825	2825	2810	2
607	20231101	111900	56402810	2825	2825	2825	2825	1
608	20231101	111800	56399985	2805	2815	2815	2805	700
609	20231101	111700	54434860	2805	2805	2805	2805	0
610	20231101	111600	54434860	2805	2805	2805	2805	0
611	20231101	111500	54434860	2805	2805	2805	2805	0
612	20231101	111400	54434860	2805	2805	2805	2805	0
613	20231101	111300	54434860	2805	2820	2820	2805	1311
614	20231101	111200	50752300	2825	2825	2825	2825	0
615	20231101	111100	50752300	2825	2825	2825	2825	0
616	20231101	111000	50752300	2825	2825	2825	2825	9
617	20231101	110900	50726875	2825	2825	2825	2825	34
618	20231101	110800	50630825	2830	2830	2830	2830	4
619	20231101	110700	50619505	2830	2830	2830	2830	0
620	20231101	110600	50619505	2830	2830	2830	2830	10
621	20231101	110500	50591205	2830	2830	2830	2830	0
622	20231101	110400	50591205	2830	2820	2830	2820	26
623	20231101	110300	50517875	2820	2820	2820	2820	0
624	20231101	110200	50517875	2820	2820	2820	2820	20
625	20231101	110100	50461475	2820	2820	2820	2820	0
626	20231101	110000	50461475	2820	2820	2820	2820	0
627	20231101	105900	50461475	2820	2820	2820	2820	0
628	20231101	105800	50461475	2820	2820	2820	2820	1
629	20231101	105700	50458655	2820	2820	2820	2820	1
630	20231101	105600	50455835	2810	2820	2820	2810	594
631	20231101	105500	48785285	2820	2825	2825	2820	1201
632	20231101	105400	45394960	2830	2830	2830	2830	3
633	20231101	105300	45386470	2830	2830	2830	2830	0
634	20231101	105200	45386470	2830	2830	2830	2830	0
635	20231101	105100	45386470	2830	2830	2830	2830	0
636	20231101	105000	45386470	2830	2830	2830	2830	116
637	20231101	104900	45058190	2830	2830	2830	2830	20
638	20231101	104800	45001590	2830	2830	2830	2830	0
639	20231101	104700	45001590	2830	2830	2830	2830	0
640	20231101	104600	45001590	2830	2835	2840	2830	35
641	20231101	104500	44902460	2840	2840	2840	2840	1
642	20231101	104400	44899620	2835	2835	2835	2835	0
643	20231101	104300	44899620	2835	2835	2835	2835	1
644	20231101	104200	44896785	2835	2835	2835	2835	0
645	20231101	104100	44896785	2835	2835	2835	2835	0
646	20231101	104000	44896785	2835	2835	2835	2835	9
647	20231101	103900	44871270	2835	2835	2835	2835	12
648	20231101	103800	44837250	2840	2840	2840	2840	8
649	20231101	103700	44814530	2845	2845	2845	2845	0
650	20231101	103600	44814530	2845	2845	2845	2845	1
651	20231101	103500	44811685	2840	2840	2840	2840	41
652	20231101	103400	44695245	2845	2845	2845	2845	16
653	20231101	103300	44649725	2855	2855	2855	2855	0
654	20231101	103200	44649725	2855	2855	2855	2855	0
655	20231101	103100	44649725	2855	2855	2855	2855	3
656	20231101	103000	44641160	2855	2855	2855	2855	0
657	20231101	102900	44641160	2855	2855	2855	2855	0
658	20231101	102800	44641160	2855	2855	2855	2855	0
659	20231101	102700	44641160	2855	2855	2855	2855	0
660	20231101	102600	44641160	2855	2845	2855	2845	11
661	20231101	102500	44609855	2850	2850	2850	2850	0
662	20231101	102400	44609855	2850	2850	2850	2850	16
663	20231101	102300	44564255	2850	2850	2850	2850	0
664	20231101	102200	44564255	2850	2850	2850	2850	1
665	20231101	102100	44561405	2850	2850	2850	2850	0
666	20231101	102000	44561405	2850	2850	2850	2850	0
667	20231101	101900	44561405	2850	2850	2850	2850	0
668	20231101	101800	44561405	2850	2850	2850	2850	0
669	20231101	101700	44561405	2850	2850	2850	2850	35
670	20231101	101600	44461655	2855	2855	2855	2855	0
671	20231101	101500	44461655	2855	2855	2855	2855	0
672	20231101	101400	44461655	2855	2855	2855	2855	20
673	20231101	101300	44404555	2855	2855	2855	2855	1
674	20231101	101200	44401700	2850	2850	2850	2850	0
675	20231101	101100	44401700	2850	2850	2850	2850	34
676	20231101	101000	44304800	2850	2850	2850	2850	18
677	20231101	100900	44253500	2850	2850	2850	2850	0
678	20231101	100800	44253500	2850	2850	2850	2850	18
679	20231101	100700	44202200	2855	2855	2855	2855	0
680	20231101	100600	44202200	2855	2855	2855	2855	1
681	20231101	100500	44199345	2845	2845	2845	2845	34
682	20231101	100400	44102615	2855	2855	2855	2855	0
683	20231101	100300	44102615	2855	2855	2855	2855	0
684	20231101	100200	44102615	2855	2855	2855	2855	0
685	20231101	100100	44102615	2855	2855	2855	2855	10
686	20231101	100000	44074065	2855	2855	2855	2855	0
687	20231101	095900	44074065	2855	2855	2855	2855	0
688	20231101	095800	44074065	2855	2855	2855	2855	0
689	20231101	095700	44074065	2855	2855	2855	2855	1
690	20231101	095600	44071210	2835	2835	2835	2835	0
691	20231101	095500	44071210	2835	2835	2835	2835	361
692	20231101	095400	43047775	2840	2840	2840	2840	50
693	20231101	095300	42905775	2840	2840	2840	2840	0
694	20231101	095200	42905775	2840	2840	2840	2840	0
695	20231101	095100	42905775	2840	2840	2855	2840	673
696	20231101	095000	40994440	2840	2840	2840	2840	1
697	20231101	094900	40991600	2855	2855	2855	2855	0
698	20231101	094800	40991600	2855	2855	2855	2855	0
699	20231101	094700	40991600	2855	2855	2855	2855	1
700	20231101	094600	40988745	2850	2850	2850	2850	167
701	20231101	094500	40512795	2850	2850	2850	2850	4
702	20231101	094400	40501395	2855	2855	2855	2855	0
703	20231101	094300	40501395	2855	2820	2855	2820	8301
704	20231101	094200	17009560	2820	2825	2825	2820	550
705	20231101	094100	15458550	2830	2830	2830	2830	0
706	20231101	094000	15458550	2830	2830	2830	2830	1
707	20231101	093900	15455720	2825	2825	2825	2825	0
708	20231101	093800	15455720	2825	2820	2825	2820	74
709	20231101	093700	15246840	2830	2830	2830	2830	8
710	20231101	093600	15224200	2830	2830	2830	2825	76
711	20231101	093500	15009130	2830	2825	2830	2825	21
712	20231101	093400	14949710	2825	2825	2825	2825	0
713	20231101	093300	14949710	2825	2825	2825	2825	0
714	20231101	093200	14949710	2825	2825	2825	2825	0
715	20231101	093100	14949710	2825	2825	2825	2825	16
716	20231101	093000	14904510	2830	2830	2830	2830	0
717	20231101	092900	14904510	2830	2830	2830	2825	59
718	20231101	092800	14737580	2820	2820	2820	2820	55
719	20231101	092700	14582480	2830	2825	2830	2825	2
720	20231101	092600	14576825	2820	2825	2825	2820	1504
721	20231101	092500	10335530	2825	2825	2825	2825	0
722	20231101	092400	10335530	2825	2825	2825	2825	0
723	20231101	092300	10335530	2825	2820	2825	2820	61
724	20231101	092200	10163210	2820	2830	2830	2820	4
725	20231101	092100	10151920	2820	2820	2820	2820	6
726	20231101	092000	10135000	2815	2815	2815	2815	40
727	20231101	091900	10022400	2815	2815	2815	2815	1
728	20231101	091800	10019585	2820	2820	2820	2820	0
729	20231101	091700	10019585	2820	2820	2820	2820	32
730	20231101	091600	9929345	2820	2820	2820	2820	45
731	20231101	091500	9802445	2825	2825	2825	2825	257
732	20231101	091400	9076420	2825	2830	2830	2825	148
733	20231101	091300	8657695	2850	2850	2850	2850	15
734	20231101	091200	8614945	2855	2855	2855	2855	0
735	20231101	091100	8614945	2855	2855	2855	2855	0
736	20231101	091000	8614945	2855	2855	2855	2855	50
737	20231101	090900	8472195	2855	2855	2855	2855	1
738	20231101	090800	8469340	2870	2870	2870	2870	0
739	20231101	090700	8469340	2870	2870	2870	2825	555
740	20231101	090600	6878740	2835	2835	2835	2835	200
741	20231101	090500	6311740	2830	2830	2830	2830	135
742	20231101	090400	5929690	2870	2835	2870	2835	315
743	20231101	090300	5036630	2845	2845	2845	2845	5
744	20231101	090200	5022405	2845	2845	2845	2845	303
745	20231101	090100	4160370	2830	2890	2890	2830	196
746	20231101	090000	3595970	2890	2900	2910	2890	1240