KissMeData/138070/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201900	239900870	2705	2705	2705	2705	902
3	20231101	201800	239900870	2705	2705	2705	2705	0
4	20231101	201700	239900870	2705	2705	2705	2705	0
5	20231101	201600	239900870	2705	2705	2705	2705	0
6	20231101	201500	239900870	2705	2705	2705	2705	0
7	20231101	201400	239900870	2705	2705	2705	2705	0
8	20231101	201300	239900870	2705	2705	2705	2705	0
9	20231101	201200	239900870	2705	2705	2705	2705	0
10	20231101	201100	239900870	2705	2705	2705	2705	0
11	20231101	201000	239900870	2705	2705	2705	2705	0
12	20231101	200900	239900870	2705	2705	2705	2705	0
13	20231101	200800	239900870	2705	2705	2705	2705	0
14	20231101	200700	239900870	2705	2705	2705	2705	0
15	20231101	200600	239900870	2705	2705	2705	2705	0
16	20231101	200500	239900870	2705	2705	2705	2705	0
17	20231101	200400	239900870	2705	2705	2705	2705	0
18	20231101	200300	239900870	2705	2705	2705	2705	0
19	20231101	200200	239900870	2705	2705	2705	2705	0
20	20231101	200100	239900870	2705	2705	2705	2705	0
21	20231101	200000	239900870	2705	2705	2705	2705	0
22	20231101	195900	239900870	2705	2705	2705	2705	0
23	20231101	195800	239900870	2705	2705	2705	2705	0
24	20231101	195700	239900870	2705	2705	2705	2705	0
25	20231101	195600	239900870	2705	2705	2705	2705	0
26	20231101	195500	239900870	2705	2705	2705	2705	0
27	20231101	195400	239900870	2705	2705	2705	2705	0
28	20231101	195300	239900870	2705	2705	2705	2705	0
29	20231101	195200	239900870	2705	2705	2705	2705	0
30	20231101	195100	239900870	2705	2705	2705	2705	0
31	20231101	195000	239900870	2705	2705	2705	2705	0
32	20231101	194900	239900870	2705	2705	2705	2705	902
33	20231101	194800	239900870	2705	2705	2705	2705	0
34	20231101	194700	239900870	2705	2705	2705	2705	0
35	20231101	194600	239900870	2705	2705	2705	2705	0
36	20231101	194500	239900870	2705	2705	2705	2705	0
37	20231101	194400	239900870	2705	2705	2705	2705	0
38	20231101	194300	239900870	2705	2705	2705	2705	0
39	20231101	194200	239900870	2705	2705	2705	2705	0
40	20231101	194100	239900870	2705	2705	2705	2705	0
41	20231101	194000	239900870	2705	2705	2705	2705	0
42	20231101	193900	239900870	2705	2705	2705	2705	0
43	20231101	193800	239900870	2705	2705	2705	2705	0
44	20231101	193700	239900870	2705	2705	2705	2705	0
45	20231101	193600	239900870	2705	2705	2705	2705	0
46	20231101	193500	239900870	2705	2705	2705	2705	0
47	20231101	193400	239900870	2705	2705	2705	2705	0
48	20231101	193300	239900870	2705	2705	2705	2705	0
49	20231101	193200	239900870	2705	2705	2705	2705	0
50	20231101	193100	239900870	2705	2705	2705	2705	0
51	20231101	193000	239900870	2705	2705	2705	2705	0
52	20231101	192900	239900870	2705	2705	2705	2705	0
53	20231101	192800	239900870	2705	2705	2705	2705	0
54	20231101	192700	239900870	2705	2705	2705	2705	0
55	20231101	192600	239900870	2705	2705	2705	2705	0
56	20231101	192500	239900870	2705	2705	2705	2705	0
57	20231101	192400	239900870	2705	2705	2705	2705	0
58	20231101	192300	239900870	2705	2705	2705	2705	0
59	20231101	192200	239900870	2705	2705	2705	2705	0
60	20231101	192100	239900870	2705	2705	2705	2705	0
61	20231101	192000	239900870	2705	2705	2705	2705	0
62	20231101	191900	239900870	2705	2705	2705	2705	902
63	20231101	191800	239900870	2705	2705	2705	2705	0
64	20231101	191700	239900870	2705	2705	2705	2705	0
65	20231101	191600	239900870	2705	2705	2705	2705	0
66	20231101	191500	239900870	2705	2705	2705	2705	0
67	20231101	191400	239900870	2705	2705	2705	2705	0
68	20231101	191300	239900870	2705	2705	2705	2705	0
69	20231101	191200	239900870	2705	2705	2705	2705	0
70	20231101	191100	239900870	2705	2705	2705	2705	0
71	20231101	191000	239900870	2705	2705	2705	2705	0
72	20231101	190900	239900870	2705	2705	2705	2705	0
73	20231101	190800	239900870	2705	2705	2705	2705	0
74	20231101	190700	239900870	2705	2705	2705	2705	0
75	20231101	190600	239900870	2705	2705	2705	2705	0
76	20231101	190500	239900870	2705	2705	2705	2705	0
77	20231101	190400	239900870	2705	2705	2705	2705	0
78	20231101	190300	239900870	2705	2705	2705	2705	0
79	20231101	190200	239900870	2705	2705	2705	2705	0
80	20231101	190100	239900870	2705	2705	2705	2705	0
81	20231101	190000	239900870	2705	2705	2705	2705	0
82	20231101	185900	239900870	2705	2705	2705	2705	0
83	20231101	185800	239900870	2705	2705	2705	2705	0
84	20231101	185700	239900870	2705	2705	2705	2705	0
85	20231101	185600	239900870	2705	2705	2705	2705	0
86	20231101	185500	239900870	2705	2705	2705	2705	0
87	20231101	185400	239900870	2705	2705	2705	2705	0
88	20231101	185300	239900870	2705	2705	2705	2705	0
89	20231101	185200	239900870	2705	2705	2705	2705	0
90	20231101	185100	239900870	2705	2705	2705	2705	0
91	20231101	185000	239900870	2705	2705	2705	2705	0
92	20231101	184900	239900870	2705	2705	2705	2705	902
93	20231101	184800	239900870	2705	2705	2705	2705	0
94	20231101	184700	239900870	2705	2705	2705	2705	0
95	20231101	184600	239900870	2705	2705	2705	2705	0
96	20231101	184500	239900870	2705	2705	2705	2705	0
97	20231101	184400	239900870	2705	2705	2705	2705	0
98	20231101	184300	239900870	2705	2705	2705	2705	0
99	20231101	184200	239900870	2705	2705	2705	2705	0
100	20231101	184100	239900870	2705	2705	2705	2705	0
101	20231101	184000	239900870	2705	2705	2705	2705	0
102	20231101	183900	239900870	2705	2705	2705	2705	0
103	20231101	183800	239900870	2705	2705	2705	2705	0
104	20231101	183700	239900870	2705	2705	2705	2705	0
105	20231101	183600	239900870	2705	2705	2705	2705	0
106	20231101	183500	239900870	2705	2705	2705	2705	0
107	20231101	183400	239900870	2705	2705	2705	2705	0
108	20231101	183300	239900870	2705	2705	2705	2705	0
109	20231101	183200	239900870	2705	2705	2705	2705	0
110	20231101	183100	239900870	2705	2705	2705	2705	0
111	20231101	183000	239900870	2705	2705	2705	2705	0
112	20231101	182900	239900870	2705	2705	2705	2705	0
113	20231101	182800	239900870	2705	2705	2705	2705	0
114	20231101	182700	239900870	2705	2705	2705	2705	0
115	20231101	182600	239900870	2705	2705	2705	2705	0
116	20231101	182500	239900870	2705	2705	2705	2705	0
117	20231101	182400	239900870	2705	2705	2705	2705	0
118	20231101	182300	239900870	2705	2705	2705	2705	0
119	20231101	182200	239900870	2705	2705	2705	2705	0
120	20231101	182100	239900870	2705	2705	2705	2705	0
121	20231101	182000	239900870	2705	2705	2705	2705	0
122	20231101	181900	239900870	2705	2705	2705	2705	902
123	20231101	181800	239900870	2705	2705	2705	2705	0
124	20231101	181700	239900870	2705	2705	2705	2705	0
125	20231101	181600	239900870	2705	2705	2705	2705	0
126	20231101	181500	239900870	2705	2705	2705	2705	0
127	20231101	181400	239900870	2705	2705	2705	2705	0
128	20231101	181300	239900870	2705	2705	2705	2705	0
129	20231101	181200	239900870	2705	2705	2705	2705	0
130	20231101	181100	239900870	2705	2705	2705	2705	0
131	20231101	181000	239900870	2705	2705	2705	2705	0
132	20231101	180900	239900870	2705	2705	2705	2705	0
133	20231101	180800	239900870	2705	2705	2705	2705	0
134	20231101	180700	239900870	2705	2705	2705	2705	0
135	20231101	180600	239900870	2705	2705	2705	2705	0
136	20231101	180500	239900870	2705	2705	2705	2705	0
137	20231101	180400	239900870	2705	2705	2705	2705	0
138	20231101	180300	239900870	2705	2705	2705	2705	0
139	20231101	180200	239900870	2705	2705	2705	2705	0
140	20231101	180100	239900870	2705	2705	2705	2705	0
141	20231101	180000	239900870	2705	2705	2705	2705	0
142	20231101	175900	239900870	2705	2705	2705	2705	0
143	20231101	175800	239900870	2705	2705	2705	2705	0
144	20231101	175700	239900870	2705	2705	2705	2705	0
145	20231101	175600	239900870	2705	2705	2705	2705	0
146	20231101	175500	239900870	2705	2705	2705	2705	0
147	20231101	175400	239900870	2705	2705	2705	2705	0
148	20231101	175300	239900870	2705	2705	2705	2705	0
149	20231101	175200	239900870	2705	2705	2705	2705	0
150	20231101	175100	239900870	2705	2705	2705	2705	0
151	20231101	175000	239900870	2705	2705	2705	2705	0
152	20231101	174900	239900870	2705	2705	2705	2705	902
153	20231101	174800	239900870	2705	2705	2705	2705	0
154	20231101	174700	239900870	2705	2705	2705	2705	0
155	20231101	174600	239900870	2705	2705	2705	2705	0
156	20231101	174500	239900870	2705	2705	2705	2705	0
157	20231101	174400	239900870	2705	2705	2705	2705	0
158	20231101	174300	239900870	2705	2705	2705	2705	0
159	20231101	174200	239900870	2705	2705	2705	2705	0
160	20231101	174100	239900870	2705	2705	2705	2705	0
161	20231101	174000	239900870	2705	2705	2705	2705	0
162	20231101	173900	239900870	2705	2705	2705	2705	0
163	20231101	173800	239900870	2705	2705	2705	2705	0
164	20231101	173700	239900870	2705	2705	2705	2705	0
165	20231101	173600	239900870	2705	2705	2705	2705	0
166	20231101	173500	239900870	2705	2705	2705	2705	0
167	20231101	173400	239900870	2705	2705	2705	2705	0
168	20231101	173300	239900870	2705	2705	2705	2705	0
169	20231101	173200	239900870	2705	2705	2705	2705	0
170	20231101	173100	239900870	2705	2705	2705	2705	0
171	20231101	173000	239900870	2705	2705	2705	2705	0
172	20231101	172900	239900870	2705	2705	2705	2705	0
173	20231101	172800	239900870	2705	2705	2705	2705	0
174	20231101	172700	239900870	2705	2705	2705	2705	0
175	20231101	172600	239900870	2705	2705	2705	2705	0
176	20231101	172500	239900870	2705	2705	2705	2705	0
177	20231101	172400	239900870	2705	2705	2705	2705	0
178	20231101	172300	239900870	2705	2705	2705	2705	0
179	20231101	172200	239900870	2705	2705	2705	2705	0
180	20231101	172100	239900870	2705	2705	2705	2705	0
181	20231101	172000	239900870	2705	2705	2705	2705	0
182	20231101	171900	239900870	2705	2705	2705	2705	902
183	20231101	171800	239900870	2705	2705	2705	2705	0
184	20231101	171700	239900870	2705	2705	2705	2705	0
185	20231101	171600	239900870	2705	2705	2705	2705	0
186	20231101	171500	239900870	2705	2705	2705	2705	0
187	20231101	171400	239900870	2705	2705	2705	2705	0
188	20231101	171300	239900870	2705	2705	2705	2705	0
189	20231101	171200	239900870	2705	2705	2705	2705	0
190	20231101	171100	239900870	2705	2705	2705	2705	0
191	20231101	171000	239900870	2705	2705	2705	2705	0
192	20231101	170900	239900870	2705	2705	2705	2705	0
193	20231101	170800	239900870	2705	2705	2705	2705	0
194	20231101	170700	239900870	2705	2705	2705	2705	0
195	20231101	170600	239900870	2705	2705	2705	2705	0
196	20231101	170500	239900870	2705	2705	2705	2705	0
197	20231101	170400	239900870	2705	2705	2705	2705	0
198	20231101	170300	239900870	2705	2705	2705	2705	0
199	20231101	170200	239900870	2705	2705	2705	2705	0
200	20231101	170100	239900870	2705	2705	2705	2705	0
201	20231101	170000	239900870	2705	2705	2705	2705	0
202	20231101	165900	239900870	2705	2705	2705	2705	0
203	20231101	165800	239900870	2705	2705	2705	2705	0
204	20231101	165700	239900870	2705	2705	2705	2705	0
205	20231101	165600	239900870	2705	2705	2705	2705	0
206	20231101	165500	239900870	2705	2705	2705	2705	0
207	20231101	165400	239900870	2705	2705	2705	2705	0
208	20231101	165300	239900870	2705	2705	2705	2705	0
209	20231101	165200	239900870	2705	2705	2705	2705	0
210	20231101	165100	239900870	2705	2705	2705	2705	0
211	20231101	165000	239900870	2705	2705	2705	2705	0
212	20231101	164900	239900870	2705	2705	2705	2705	902
213	20231101	164800	239900870	2705	2705	2705	2705	0
214	20231101	164700	239900870	2705	2705	2705	2705	0
215	20231101	164600	239900870	2705	2705	2705	2705	0
216	20231101	164500	239900870	2705	2705	2705	2705	0
217	20231101	164400	239900870	2705	2705	2705	2705	0
218	20231101	164300	239900870	2705	2705	2705	2705	0
219	20231101	164200	239900870	2705	2705	2705	2705	0
220	20231101	164100	239900870	2705	2705	2705	2705	0
221	20231101	164000	239900870	2705	2705	2705	2705	0
222	20231101	163900	239900870	2705	2705	2705	2705	0
223	20231101	163800	239900870	2705	2705	2705	2705	0
224	20231101	163700	239900870	2705	2705	2705	2705	0
225	20231101	163600	239900870	2705	2705	2705	2705	0
226	20231101	163500	239900870	2705	2705	2705	2705	0
227	20231101	163400	239900870	2705	2705	2705	2705	0
228	20231101	163300	239900870	2705	2705	2705	2705	0
229	20231101	163200	239900870	2705	2705	2705	2705	0
230	20231101	163100	239900870	2705	2705	2705	2705	0
231	20231101	163000	239900870	2705	2705	2705	2705	0
232	20231101	162900	239900870	2705	2705	2705	2705	0
233	20231101	162800	239900870	2705	2705	2705	2705	0
234	20231101	162700	239900870	2705	2705	2705	2705	0
235	20231101	162600	239900870	2705	2705	2705	2705	0
236	20231101	162500	239900870	2705	2705	2705	2705	0
237	20231101	162400	239900870	2705	2705	2705	2705	0
238	20231101	162300	239900870	2705	2705	2705	2705	0
239	20231101	162200	239900870	2705	2705	2705	2705	0
240	20231101	162100	239900870	2705	2705	2705	2705	0
241	20231101	162000	239900870	2705	2705	2705	2705	0
242	20231101	161900	239900870	2705	2705	2705	2705	902
243	20231101	161800	239900870	2705	2705	2705	2705	0
244	20231101	161700	239900870	2705	2705	2705	2705	0
245	20231101	161600	239900870	2705	2705	2705	2705	0
246	20231101	161500	239900870	2705	2705	2705	2705	0
247	20231101	161400	239900870	2705	2705	2705	2705	0
248	20231101	161300	239900870	2705	2705	2705	2705	0
249	20231101	161200	239900870	2705	2705	2705	2705	0
250	20231101	161100	239900870	2705	2705	2705	2705	0
251	20231101	161000	239900870	2705	2705	2705	2705	0
252	20231101	160900	239900870	2705	2705	2705	2705	0
253	20231101	160800	239900870	2705	2705	2705	2705	0
254	20231101	160700	239900870	2705	2705	2705	2705	0
255	20231101	160600	239900870	2705	2705	2705	2705	0
256	20231101	160500	239900870	2705	2705	2705	2705	0
257	20231101	160400	239900870	2705	2705	2705	2705	0
258	20231101	160300	239900870	2705	2705	2705	2705	0
259	20231101	160200	239900870	2705	2705	2705	2705	0
260	20231101	160100	239900870	2705	2705	2705	2705	0
261	20231101	160000	239900870	2705	2705	2705	2705	0
262	20231101	155900	239900870	2705	2705	2705	2705	0
263	20231101	155800	239900870	2705	2705	2705	2705	0
264	20231101	155700	239900870	2705	2705	2705	2705	0
265	20231101	155600	239900870	2705	2705	2705	2705	0
266	20231101	155500	239900870	2705	2705	2705	2705	0
267	20231101	155400	239900870	2705	2705	2705	2705	0
268	20231101	155300	239900870	2705	2705	2705	2705	0
269	20231101	155200	239900870	2705	2705	2705	2705	0
270	20231101	155100	239900870	2705	2705	2705	2705	0
271	20231101	155000	239900870	2705	2705	2705	2705	0
272	20231101	154900	239900870	2705	2705	2705	2705	902
273	20231101	154800	239900870	2705	2705	2705	2705	0
274	20231101	154700	239900870	2705	2705	2705	2705	0
275	20231101	154600	239900870	2705	2705	2705	2705	0
276	20231101	154500	239900870	2705	2705	2705	2705	0
277	20231101	154400	239900870	2705	2705	2705	2705	0
278	20231101	154300	239900870	2705	2705	2705	2705	0
279	20231101	154200	239900870	2705	2705	2705	2705	0
280	20231101	154100	239900870	2705	2705	2705	2705	0
281	20231101	154000	239900870	2705	2705	2705	2705	0
282	20231101	153900	239900870	2705	2705	2705	2705	0
283	20231101	153800	239900870	2705	2705	2705	2705	0
284	20231101	153700	239900870	2705	2705	2705	2705	0
285	20231101	153600	239900870	2705	2705	2705	2705	0
286	20231101	153500	239900870	2705	2705	2705	2705	0
287	20231101	153400	239900870	2705	2705	2705	2705	0
288	20231101	153300	239900870	2705	2705	2705	2705	0
289	20231101	153200	239900870	2705	2705	2705	2705	0
290	20231101	153100	239900870	2705	2705	2705	2705	0
291	20231101	153000	239900870	2705	2705	2705	2705	902
292	20231101	152900	237460960	2690	2690	2690	2690	0
293	20231101	152800	237460960	2690	2690	2690	2690	0
294	20231101	152700	237460960	2690	2690	2690	2690	0
295	20231101	152600	237460960	2690	2690	2690	2690	0
296	20231101	152500	237460960	2690	2690	2690	2690	0
297	20231101	152400	237460960	2690	2690	2690	2690	0
298	20231101	152300	237460960	2690	2690	2690	2690	0
299	20231101	152200	237460960	2690	2690	2690	2690	0
300	20231101	152100	237460960	2690	2690	2690	2690	0
301	20231101	152000	237460960	2690	2690	2690	2690	0
302	20231101	151900	237460960	2690	2695	2695	2690	5657
303	20231101	151800	222227930	2710	2710	2710	2710	16
304	20231101	151700	222184570	2700	2700	2700	2700	0
305	20231101	151600	222184570	2700	2700	2700	2700	59
306	20231101	151500	222025270	2700	2700	2700	2700	0
307	20231101	151400	222025270	2700	2700	2700	2700	0
308	20231101	151300	222025270	2700	2700	2700	2700	0
309	20231101	151200	222025270	2700	2700	2700	2700	0
310	20231101	151100	222025270	2700	2700	2700	2700	69
311	20231101	151000	221838970	2700	2700	2700	2700	131
312	20231101	150900	221485270	2700	2700	2700	2700	0
313	20231101	150800	221485270	2700	2700	2700	2700	0
314	20231101	150700	221485270	2700	2700	2700	2700	0
315	20231101	150600	221485270	2700	2700	2700	2700	0
316	20231101	150500	221485270	2700	2700	2700	2700	500
317	20231101	150400	220135270	2710	2710	2710	2710	0
318	20231101	150300	220135270	2710	2710	2710	2710	0
319	20231101	150200	220135270	2710	2710	2710	2710	0
320	20231101	150100	220135270	2710	2710	2710	2710	0
321	20231101	150000	220135270	2710	2710	2710	2710	0
322	20231101	145900	220135270	2710	2710	2710	2710	22
323	20231101	145800	220075650	2700	2700	2700	2700	0
324	20231101	145700	220075650	2700	2700	2700	2700	500
325	20231101	145600	218725650	2700	2700	2700	2700	0
326	20231101	145500	218725650	2700	2700	2700	2700	185
327	20231101	145400	218226150	2700	2700	2700	2700	500
328	20231101	145300	216876150	2710	2710	2710	2710	81
329	20231101	145200	216656640	2710	2710	2710	2710	0
330	20231101	145100	216656640	2710	2710	2710	2710	1691
331	20231101	145000	212074030	2710	2710	2710	2710	448
332	20231101	144900	210859950	2710	2710	2710	2710	0
333	20231101	144800	210859950	2710	2710	2710	2710	22
334	20231101	144700	210800330	2710	2710	2710	2710	0
335	20231101	144600	210800330	2710	2710	2710	2710	0
336	20231101	144500	210800330	2710	2710	2710	2710	0
337	20231101	144400	210800330	2710	2710	2710	2710	0
338	20231101	144300	210800330	2710	2710	2710	2710	0
339	20231101	144200	210800330	2710	2710	2710	2710	0
340	20231101	144100	210800330	2710	2710	2710	2710	0
341	20231101	144000	210800330	2710	2710	2710	2710	18
342	20231101	143900	210751550	2715	2715	2715	2715	21
343	20231101	143800	210694535	2715	2710	2715	2710	66
344	20231101	143700	210515615	2710	2710	2710	2710	16
345	20231101	143600	210472255	2705	2705	2705	2705	5
346	20231101	143500	210458730	2705	2705	2705	2705	50
347	20231101	143400	210323480	2710	2710	2710	2710	0
348	20231101	143300	210323480	2710	2710	2710	2710	0
349	20231101	143200	210323480	2710	2710	2710	2710	0
350	20231101	143100	210323480	2710	2710	2710	2710	0
351	20231101	143000	210323480	2710	2710	2710	2710	0
352	20231101	142900	210323480	2710	2710	2710	2710	0
353	20231101	142800	210323480	2710	2710	2710	2710	30
354	20231101	142700	210242180	2700	2700	2700	2700	100
355	20231101	142600	209972180	2700	2700	2700	2700	0
356	20231101	142500	209972180	2700	2700	2700	2700	0
357	20231101	142400	209972180	2700	2700	2700	2700	0
358	20231101	142300	209972180	2700	2700	2700	2700	0
359	20231101	142200	209972180	2700	2700	2700	2700	0
360	20231101	142100	209972180	2700	2700	2700	2700	0
361	20231101	142000	209972180	2700	2700	2700	2700	0
362	20231101	141900	209972180	2700	2700	2700	2700	0
363	20231101	141800	209972180	2700	2700	2700	2700	0
364	20231101	141700	209972180	2700	2700	2700	2700	0
365	20231101	141600	209972180	2700	2700	2700	2700	0
366	20231101	141500	209972180	2700	2700	2700	2700	0
367	20231101	141400	209972180	2700	2700	2700	2700	100
368	20231101	141300	209702180	2695	2695	2695	2695	0
369	20231101	141200	209702180	2695	2695	2695	2695	0
370	20231101	141100	209702180	2695	2695	2695	2695	0
371	20231101	141000	209702180	2695	2695	2695	2695	580
372	20231101	140900	208139080	2700	2700	2700	2700	0
373	20231101	140800	208139080	2700	2700	2700	2700	0
374	20231101	140700	208139080	2700	2700	2700	2700	10
375	20231101	140600	208112080	2710	2710	2710	2710	0
376	20231101	140500	208112080	2710	2710	2710	2710	0
377	20231101	140400	208112080	2710	2710	2710	2710	0
378	20231101	140300	208112080	2710	2710	2710	2710	0
379	20231101	140200	208112080	2710	2710	2710	2710	0
380	20231101	140100	208112080	2710	2710	2710	2710	0
381	20231101	140000	208112080	2710	2710	2710	2710	0
382	20231101	135900	208112080	2710	2710	2710	2710	0
383	20231101	135800	208112080	2710	2695	2710	2695	1231
384	20231101	135700	204794085	2695	2695	2695	2695	0
385	20231101	135600	204794085	2695	2695	2695	2695	0
386	20231101	135500	204794085	2695	2695	2695	2695	0
387	20231101	135400	204794085	2695	2695	2695	2695	0
388	20231101	135300	204794085	2695	2695	2695	2695	0
389	20231101	135200	204794085	2695	2695	2695	2695	909
390	20231101	135100	202344330	2685	2685	2685	2685	0
391	20231101	135000	202344330	2685	2685	2685	2685	0
392	20231101	134900	202344330	2685	2685	2685	2685	0
393	20231101	134800	202344330	2685	2685	2685	2685	0
394	20231101	134700	202344330	2685	2685	2685	2685	0
395	20231101	134600	202344330	2685	2685	2685	2685	0
396	20231101	134500	202344330	2685	2685	2685	2685	0
397	20231101	134400	202344330	2685	2685	2685	2685	609
398	20231101	134300	200709165	2690	2690	2690	2690	0
399	20231101	134200	200709165	2690	2690	2690	2690	0
400	20231101	134100	200709165	2690	2690	2690	2690	200
401	20231101	134000	200171165	2690	2690	2690	2690	0
402	20231101	133900	200171165	2690	2690	2690	2690	0
403	20231101	133800	200171165	2690	2690	2690	2690	358
404	20231101	133700	199208145	2695	2695	2695	2695	0
405	20231101	133600	199208145	2695	2695	2695	2695	0
406	20231101	133500	199208145	2695	2695	2695	2695	0
407	20231101	133400	199208145	2695	2695	2695	2695	4
408	20231101	133300	199197365	2695	2695	2695	2695	0
409	20231101	133200	199197365	2695	2695	2695	2695	0
410	20231101	133100	199197365	2695	2695	2695	2695	0
411	20231101	133000	199197365	2695	2695	2695	2695	0
412	20231101	132900	199197365	2695	2695	2695	2695	30
413	20231101	132800	199116515	2695	2695	2695	2695	20
414	20231101	132700	199062615	2695	2695	2695	2695	0
415	20231101	132600	199062615	2695	2695	2695	2695	0
416	20231101	132500	199062615	2695	2685	2695	2685	300
417	20231101	132400	198255115	2680	2680	2680	2680	0
418	20231101	132300	198255115	2680	2680	2680	2680	0
419	20231101	132200	198255115	2680	2680	2680	2680	0
420	20231101	132100	198255115	2680	2690	2690	2680	800
421	20231101	132000	196106720	2690	2690	2690	2690	0
422	20231101	131900	196106720	2690	2690	2690	2690	0
423	20231101	131800	196106720	2690	2700	2700	2690	3188
424	20231101	131700	187514960	2700	2710	2710	2700	238
425	20231101	131600	186870360	2710	2710	2710	2710	0
426	20231101	131500	186870360	2710	2710	2710	2710	0
427	20231101	131400	186870360	2710	2710	2710	2710	0
428	20231101	131300	186870360	2710	2710	2710	2710	5
429	20231101	131200	186856810	2700	2700	2700	2700	2
430	20231101	131100	186851410	2700	2700	2700	2700	0
431	20231101	131000	186851410	2700	2700	2700	2700	0
432	20231101	130900	186851410	2700	2700	2700	2700	0
433	20231101	130800	186851410	2700	2700	2700	2700	100
434	20231101	130700	186581410	2700	2700	2700	2700	0
435	20231101	130600	186581410	2700	2700	2700	2700	1100
436	20231101	130500	183611410	2705	2705	2705	2705	76
437	20231101	130400	183405830	2710	2710	2710	2710	0
438	20231101	130300	183405830	2710	2710	2710	2710	0
439	20231101	130200	183405830	2710	2710	2710	2710	0
440	20231101	130100	183405830	2710	2710	2710	2710	0
441	20231101	130000	183405830	2710	2710	2710	2710	12
442	20231101	125900	183373310	2705	2705	2705	2705	0
443	20231101	125800	183373310	2705	2705	2705	2705	0
444	20231101	125700	183373310	2705	2705	2705	2705	122
445	20231101	125600	183043300	2700	2710	2710	2695	8138
446	20231101	125500	161059240	2710	2710	2710	2710	0
447	20231101	125400	161059240	2710	2710	2710	2710	0
448	20231101	125300	161059240	2710	2710	2710	2710	0
449	20231101	125200	161059240	2710	2710	2710	2710	0
450	20231101	125100	161059240	2710	2710	2710	2710	0
451	20231101	125000	161059240	2710	2710	2710	2710	0
452	20231101	124900	161059240	2710	2710	2710	2710	0
453	20231101	124800	161059240	2710	2710	2710	2710	3
454	20231101	124700	161051110	2705	2705	2705	2705	0
455	20231101	124600	161051110	2705	2705	2705	2705	0
456	20231101	124500	161051110	2705	2705	2705	2705	1223
457	20231101	124400	157742895	2705	2705	2705	2705	0
458	20231101	124300	157742895	2705	2705	2705	2705	270
459	20231101	124200	157012545	2710	2710	2710	2710	840
460	20231101	124100	154736145	2715	2715	2715	2715	0
461	20231101	124000	154736145	2715	2715	2715	2715	0
462	20231101	123900	154736145	2715	2715	2715	2715	5
463	20231101	123800	154722570	2715	2715	2715	2715	10
464	20231101	123700	154695420	2710	2710	2710	2710	0
465	20231101	123600	154695420	2710	2710	2710	2710	0
466	20231101	123500	154695420	2710	2710	2710	2710	0
467	20231101	123400	154695420	2710	2710	2710	2710	0
468	20231101	123300	154695420	2710	2710	2710	2710	0
469	20231101	123200	154695420	2710	2710	2710	2710	0
470	20231101	123100	154695420	2710	2710	2710	2710	10
471	20231101	123000	154668320	2710	2710	2715	2710	1942
472	20231101	122900	149405450	2720	2720	2720	2720	0
473	20231101	122800	149405450	2720	2720	2720	2720	0
474	20231101	122700	149405450	2720	2720	2720	2720	0
475	20231101	122600	149405450	2720	2720	2720	2720	1
476	20231101	122500	149402730	2720	2720	2720	2720	0
477	20231101	122400	149402730	2720	2720	2720	2720	100
478	20231101	122300	149130730	2715	2715	2715	2715	0
479	20231101	122200	149130730	2715	2715	2715	2715	0
480	20231101	122100	149130730	2715	2715	2715	2715	1000
481	20231101	122000	146415730	2715	2715	2715	2715	0
482	20231101	121900	146415730	2715	2715	2715	2715	1
483	20231101	121800	146413015	2715	2715	2715	2715	0
484	20231101	121700	146413015	2715	2715	2715	2715	0
485	20231101	121600	146413015	2715	2715	2715	2715	0
486	20231101	121500	146413015	2715	2715	2715	2715	0
487	20231101	121400	146413015	2715	2715	2715	2715	0
488	20231101	121300	146413015	2715	2715	2715	2715	0
489	20231101	121200	146413015	2715	2715	2715	2715	0
490	20231101	121100	146413015	2715	2715	2715	2715	0
491	20231101	121000	146413015	2715	2715	2715	2715	0
492	20231101	120900	146413015	2715	2715	2715	2715	0
493	20231101	120800	146413015	2715	2715	2715	2715	0
494	20231101	120700	146413015	2715	2715	2715	2715	0
495	20231101	120600	146413015	2715	2715	2715	2715	0
496	20231101	120500	146413015	2715	2715	2715	2715	0
497	20231101	120400	146413015	2715	2715	2715	2715	0
498	20231101	120300	146413015	2715	2715	2715	2715	0
499	20231101	120200	146413015	2715	2715	2715	2715	0
500	20231101	120100	146413015	2715	2715	2715	2715	0
501	20231101	120000	146413015	2715	2715	2715	2715	0
502	20231101	115900	146413015	2715	2715	2715	2715	0
503	20231101	115800	146413015	2715	2710	2715	2710	627
504	20231101	115700	144713600	2710	2710	2710	2710	0
505	20231101	115600	144713600	2710	2710	2710	2710	773
506	20231101	115500	142618770	2715	2710	2715	2710	1412
507	20231101	115400	138792190	2715	2715	2715	2715	0
508	20231101	115300	138792190	2715	2715	2715	2715	400
509	20231101	115200	137706190	2715	2715	2715	2715	0
510	20231101	115100	137706190	2715	2715	2715	2715	0
511	20231101	115000	137706190	2715	2715	2715	2715	10
512	20231101	114900	137679040	2710	2710	2710	2710	278
513	20231101	114800	136925660	2715	2715	2715	2715	1000
514	20231101	114700	134210660	2710	2715	2715	2710	35
515	20231101	114600	134115760	2715	2715	2715	2715	722
516	20231101	114500	132155530	2720	2720	2720	2720	200
517	20231101	114400	131611530	2720	2720	2720	2720	0
518	20231101	114300	131611530	2720	2720	2720	2720	0
519	20231101	114200	131611530	2720	2720	2720	2720	0
520	20231101	114100	131611530	2720	2720	2720	2720	0
521	20231101	114000	131611530	2720	2720	2720	2720	0
522	20231101	113900	131611530	2720	2720	2720	2720	0
523	20231101	113800	131611530	2720	2720	2720	2720	0
524	20231101	113700	131611530	2720	2720	2720	2720	10
525	20231101	113600	131584330	2710	2710	2710	2710	0
526	20231101	113500	131584330	2710	2710	2710	2710	0
527	20231101	113400	131584330	2710	2710	2710	2710	0
528	20231101	113300	131584330	2710	2715	2715	2710	1631
529	20231101	113200	127158455	2720	2720	2720	2720	0
530	20231101	113100	127158455	2720	2720	2720	2720	14
531	20231101	113000	127120375	2715	2715	2715	2715	1331
532	20231101	112900	123506710	2720	2720	2720	2720	10
533	20231101	112800	123479510	2720	2720	2720	2720	0
534	20231101	112700	123479510	2720	2720	2720	2720	993
535	20231101	112600	120778550	2720	2720	2720	2720	0
536	20231101	112500	120778550	2720	2720	2720	2720	0
537	20231101	112400	120778550	2720	2720	2720	2720	0
538	20231101	112300	120778550	2720	2720	2720	2720	0
539	20231101	112200	120778550	2720	2725	2725	2720	155
540	20231101	112100	120356905	2725	2725	2725	2725	1
541	20231101	112000	120354180	2730	2730	2730	2730	10
542	20231101	111900	120326880	2730	2730	2730	2730	0
543	20231101	111800	120326880	2730	2730	2730	2730	0
544	20231101	111700	120326880	2730	2730	2730	2730	0
545	20231101	111600	120326880	2730	2730	2730	2730	1
546	20231101	111500	120324150	2715	2715	2715	2715	0
547	20231101	111400	120324150	2715	2715	2715	2715	0
548	20231101	111300	120324150	2715	2715	2715	2715	0
549	20231101	111200	120324150	2715	2715	2715	2715	0
550	20231101	111100	120324150	2715	2715	2715	2715	2
551	20231101	111000	120318720	2715	2725	2725	2715	500
552	20231101	110900	118958255	2725	2725	2725	2725	0
553	20231101	110800	118958255	2725	2725	2725	2725	0
554	20231101	110700	118958255	2725	2725	2725	2725	0
555	20231101	110600	118958255	2725	2725	2725	2725	5
556	20231101	110500	118944630	2725	2725	2725	2725	0
557	20231101	110400	118944630	2725	2725	2725	2725	0
558	20231101	110300	118944630	2725	2725	2725	2725	0
559	20231101	110200	118944630	2725	2725	2725	2725	0
560	20231101	110100	118944630	2725	2725	2725	2725	100
561	20231101	110000	118672130	2725	2725	2725	2725	0
562	20231101	105900	118672130	2725	2725	2725	2725	4
563	20231101	105800	118661230	2725	2725	2725	2725	0
564	20231101	105700	118661230	2725	2725	2725	2725	68
565	20231101	105600	118475930	2725	2725	2725	2725	0
566	20231101	105500	118475930	2725	2725	2725	2725	270
567	20231101	105400	117740180	2725	2725	2725	2725	81
568	20231101	105300	117519455	2720	2720	2720	2720	0
569	20231101	105200	117519455	2720	2720	2720	2720	0
570	20231101	105100	117519455	2720	2720	2720	2720	0
571	20231101	105000	117519455	2720	2720	2720	2720	0
572	20231101	104900	117519455	2720	2720	2720	2720	8500
573	20231101	104800	94399455	2720	2720	2720	2720	4901
574	20231101	104700	81068735	2725	2735	2735	2725	8489
575	20231101	104600	57916660	2735	2740	2740	2735	795
576	20231101	104500	55739000	2745	2745	2745	2745	29
577	20231101	104400	55659395	2750	2750	2750	2750	0
578	20231101	104300	55659395	2750	2750	2750	2750	0
579	20231101	104200	55659395	2750	2750	2750	2750	0
580	20231101	104100	55659395	2750	2750	2750	2750	11
581	20231101	104000	55629145	2750	2750	2750	2750	0
582	20231101	103900	55629145	2750	2750	2750	2750	0
583	20231101	103800	55629145	2750	2745	2750	2745	422
584	20231101	103700	54468755	2745	2745	2745	2745	0
585	20231101	103600	54468755	2745	2745	2745	2745	626
586	20231101	103500	52750385	2745	2745	2745	2745	0
587	20231101	103400	52750385	2745	2745	2745	2745	0
588	20231101	103300	52750385	2745	2745	2745	2745	0
589	20231101	103200	52750385	2745	2745	2745	2745	712
590	20231101	103100	50795945	2745	2745	2745	2745	12
591	20231101	103000	50763005	2745	2740	2745	2740	183
592	20231101	102900	50261105	2740	2740	2740	2740	0
593	20231101	102800	50261105	2740	2740	2740	2740	0
594	20231101	102700	50261105	2740	2740	2740	2740	0
595	20231101	102600	50261105	2740	2740	2740	2740	15
596	20231101	102500	50220005	2740	2740	2740	2740	1
597	20231101	102400	50217265	2740	2740	2740	2740	898
598	20231101	102300	47756745	2745	2745	2745	2745	0
599	20231101	102200	47756745	2745	2745	2745	2745	0
600	20231101	102100	47756745	2745	2745	2745	2745	500
601	20231101	102000	46384245	2745	2745	2745	2745	11
602	20231101	101900	46354050	2750	2750	2750	2750	0
603	20231101	101800	46354050	2750	2750	2750	2750	0
604	20231101	101700	46354050	2750	2750	2750	2750	0
605	20231101	101600	46354050	2750	2750	2750	2750	0
606	20231101	101500	46354050	2750	2750	2750	2750	0
607	20231101	101400	46354050	2750	2750	2750	2750	1
608	20231101	101300	46351300	2740	2740	2740	2740	0
609	20231101	101200	46351300	2740	2740	2740	2740	0
610	20231101	101100	46351300	2740	2740	2740	2740	0
611	20231101	101000	46351300	2740	2740	2740	2740	1001
612	20231101	100900	43608560	2740	2740	2740	2740	0
613	20231101	100800	43608560	2740	2740	2740	2740	0
614	20231101	100700	43608560	2740	2740	2740	2740	0
615	20231101	100600	43608560	2740	2740	2740	2740	1000
616	20231101	100500	40868560	2740	2740	2740	2740	1001
617	20231101	100400	38125820	2735	2735	2735	2735	1000
618	20231101	100300	35390820	2735	2745	2745	2735	2000
619	20231101	100200	29919825	2740	2740	2740	2740	1
620	20231101	100100	29917085	2735	2735	2735	2735	0
621	20231101	100000	29917085	2735	2735	2735	2735	669
622	20231101	095900	28087370	2755	2755	2755	2755	10
623	20231101	095800	28059820	2755	2755	2755	2755	0
624	20231101	095700	28059820	2755	2755	2755	2755	0
625	20231101	095600	28059820	2755	2755	2755	2755	0
626	20231101	095500	28059820	2755	2755	2755	2755	0
627	20231101	095400	28059820	2755	2755	2755	2755	0
628	20231101	095300	28059820	2755	2755	2755	2755	0
629	20231101	095200	28059820	2755	2755	2755	2755	0
630	20231101	095100	28059820	2755	2755	2755	2755	0
631	20231101	095000	28059820	2755	2755	2755	2755	0
632	20231101	094900	28059820	2755	2755	2755	2755	0
633	20231101	094800	28059820	2755	2750	2755	2750	100
634	20231101	094700	27784325	2750	2750	2750	2750	0
635	20231101	094600	27784325	2750	2750	2750	2750	1
636	20231101	094500	27781575	2735	2735	2735	2735	0
637	20231101	094400	27781575	2735	2745	2745	2735	2224
638	20231101	094300	21687115	2745	2745	2745	2745	0
639	20231101	094200	21687115	2745	2745	2745	2745	134
640	20231101	094100	21319285	2745	2745	2745	2745	20
641	20231101	094000	21264385	2745	2745	2745	2745	1000
642	20231101	093900	18519385	2755	2755	2755	2755	0
643	20231101	093800	18519385	2755	2755	2755	2755	101
644	20231101	093700	18241130	2750	2755	2755	2750	21
645	20231101	093600	18183375	2750	2750	2750	2750	0
646	20231101	093500	18183375	2750	2755	2755	2750	424
647	20231101	093400	17017365	2750	2750	2750	2750	70
648	20231101	093300	16824865	2750	2750	2750	2750	0
649	20231101	093200	16824865	2750	2750	2750	2750	500
650	20231101	093100	15449865	2750	2750	2750	2750	1
651	20231101	093000	15447115	2745	2745	2745	2745	147
652	20231101	092900	15043600	2745	2745	2745	2745	0
653	20231101	092800	15043600	2745	2750	2750	2745	110
654	20231101	092700	14741200	2750	2750	2750	2750	5
655	20231101	092600	14727450	2750	2750	2750	2750	0
656	20231101	092500	14727450	2750	2750	2750	2750	0
657	20231101	092400	14727450	2750	2750	2750	2750	0
658	20231101	092300	14727450	2750	2750	2750	2750	158
659	20231101	092200	14292950	2750	2750	2750	2750	0
660	20231101	092100	14292950	2750	2750	2750	2750	0
661	20231101	092000	14292950	2750	2750	2750	2750	341
662	20231101	091900	13355200	2750	2750	2750	2750	2
663	20231101	091800	13349700	2750	2750	2750	2750	350
664	20231101	091700	12387200	2750	2750	2750	2750	650
665	20231101	091600	10599700	2750	2750	2750	2750	300
666	20231101	091500	9774700	2745	2745	2745	2745	0
667	20231101	091400	9774700	2745	2745	2745	2745	0
668	20231101	091300	9774700	2745	2745	2745	2745	6
669	20231101	091200	9758230	2745	2745	2745	2745	0
670	20231101	091100	9758230	2745	2745	2745	2745	72
671	20231101	091000	9560590	2730	2730	2730	2730	0
672	20231101	090900	9560590	2730	2730	2730	2730	0
673	20231101	090800	9560590	2730	2730	2730	2730	0
674	20231101	090700	9560590	2730	2730	2730	2730	0
675	20231101	090600	9560590	2730	2730	2730	2730	0
676	20231101	090500	9560590	2730	2730	2730	2730	0
677	20231101	090400	9560590	2730	2730	2730	2730	0
678	20231101	090300	9560590	2730	2735	2735	2730	54
679	20231101	090200	9413145	2735	2735	2735	2735	555
680	20231101	090100	7895220	2735	2735	2735	2735	344
681	20231101	090000	6954380	2755	2740	2755	2740	2526