KissMeData/010040/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185300	78384120	2705	2705	2705	2705	244
3	20231101	185200	78384120	2705	2705	2705	2705	0
4	20231101	185100	78384120	2705	2705	2705	2705	0
5	20231101	185000	78384120	2705	2705	2705	2705	0
6	20231101	184900	78384120	2705	2705	2705	2705	0
7	20231101	184800	78384120	2705	2705	2705	2705	0
8	20231101	184700	78384120	2705	2705	2705	2705	0
9	20231101	184600	78384120	2705	2705	2705	2705	0
10	20231101	184500	78384120	2705	2705	2705	2705	0
11	20231101	184400	78384120	2705	2705	2705	2705	0
12	20231101	184300	78384120	2705	2705	2705	2705	0
13	20231101	184200	78384120	2705	2705	2705	2705	0
14	20231101	184100	78384120	2705	2705	2705	2705	0
15	20231101	184000	78384120	2705	2705	2705	2705	0
16	20231101	183900	78384120	2705	2705	2705	2705	0
17	20231101	183800	78384120	2705	2705	2705	2705	0
18	20231101	183700	78384120	2705	2705	2705	2705	0
19	20231101	183600	78384120	2705	2705	2705	2705	0
20	20231101	183500	78384120	2705	2705	2705	2705	0
21	20231101	183400	78384120	2705	2705	2705	2705	0
22	20231101	183300	78384120	2705	2705	2705	2705	0
23	20231101	183200	78384120	2705	2705	2705	2705	0
24	20231101	183100	78384120	2705	2705	2705	2705	0
25	20231101	183000	78384120	2705	2705	2705	2705	0
26	20231101	182900	78384120	2705	2705	2705	2705	0
27	20231101	182800	78384120	2705	2705	2705	2705	0
28	20231101	182700	78384120	2705	2705	2705	2705	0
29	20231101	182600	78384120	2705	2705	2705	2705	0
30	20231101	182500	78384120	2705	2705	2705	2705	0
31	20231101	182400	78384120	2705	2705	2705	2705	0
32	20231101	182300	78384120	2705	2705	2705	2705	244
33	20231101	182200	78384120	2705	2705	2705	2705	0
34	20231101	182100	78384120	2705	2705	2705	2705	0
35	20231101	182000	78384120	2705	2705	2705	2705	0
36	20231101	181900	78384120	2705	2705	2705	2705	0
37	20231101	181800	78384120	2705	2705	2705	2705	0
38	20231101	181700	78384120	2705	2705	2705	2705	0
39	20231101	181600	78384120	2705	2705	2705	2705	0
40	20231101	181500	78384120	2705	2705	2705	2705	0
41	20231101	181400	78384120	2705	2705	2705	2705	0
42	20231101	181300	78384120	2705	2705	2705	2705	0
43	20231101	181200	78384120	2705	2705	2705	2705	0
44	20231101	181100	78384120	2705	2705	2705	2705	0
45	20231101	181000	78384120	2705	2705	2705	2705	0
46	20231101	180900	78384120	2705	2705	2705	2705	0
47	20231101	180800	78384120	2705	2705	2705	2705	0
48	20231101	180700	78384120	2705	2705	2705	2705	0
49	20231101	180600	78384120	2705	2705	2705	2705	0
50	20231101	180500	78384120	2705	2705	2705	2705	0
51	20231101	180400	78384120	2705	2705	2705	2705	0
52	20231101	180300	78384120	2705	2705	2705	2705	0
53	20231101	180200	78384120	2705	2705	2705	2705	0
54	20231101	180100	78384120	2705	2705	2705	2705	0
55	20231101	180000	78384120	2705	2705	2705	2705	0
56	20231101	175900	78384120	2705	2705	2705	2705	0
57	20231101	175800	78384120	2705	2705	2705	2705	0
58	20231101	175700	78384120	2705	2705	2705	2705	0
59	20231101	175600	78384120	2705	2705	2705	2705	0
60	20231101	175500	78384120	2705	2705	2705	2705	0
61	20231101	175400	78384120	2705	2705	2705	2705	0
62	20231101	175300	78384120	2705	2705	2705	2705	244
63	20231101	175200	78384120	2705	2705	2705	2705	0
64	20231101	175100	78384120	2705	2705	2705	2705	0
65	20231101	175000	78384120	2705	2705	2705	2705	0
66	20231101	174900	78384120	2705	2705	2705	2705	0
67	20231101	174800	78384120	2705	2705	2705	2705	0
68	20231101	174700	78384120	2705	2705	2705	2705	0
69	20231101	174600	78384120	2705	2705	2705	2705	0
70	20231101	174500	78384120	2705	2705	2705	2705	0
71	20231101	174400	78384120	2705	2705	2705	2705	0
72	20231101	174300	78384120	2705	2705	2705	2705	0
73	20231101	174200	78384120	2705	2705	2705	2705	0
74	20231101	174100	78384120	2705	2705	2705	2705	0
75	20231101	174000	78384120	2705	2705	2705	2705	0
76	20231101	173900	78384120	2705	2705	2705	2705	0
77	20231101	173800	78384120	2705	2705	2705	2705	0
78	20231101	173700	78384120	2705	2705	2705	2705	0
79	20231101	173600	78384120	2705	2705	2705	2705	0
80	20231101	173500	78384120	2705	2705	2705	2705	0
81	20231101	173400	78384120	2705	2705	2705	2705	0
82	20231101	173300	78384120	2705	2705	2705	2705	0
83	20231101	173200	78384120	2705	2705	2705	2705	0
84	20231101	173100	78384120	2705	2705	2705	2705	0
85	20231101	173000	78384120	2705	2705	2705	2705	0
86	20231101	172900	78384120	2705	2705	2705	2705	0
87	20231101	172800	78384120	2705	2705	2705	2705	0
88	20231101	172700	78384120	2705	2705	2705	2705	0
89	20231101	172600	78384120	2705	2705	2705	2705	0
90	20231101	172500	78384120	2705	2705	2705	2705	0
91	20231101	172400	78384120	2705	2705	2705	2705	0
92	20231101	172300	78384120	2705	2705	2705	2705	244
93	20231101	172200	78384120	2705	2705	2705	2705	0
94	20231101	172100	78384120	2705	2705	2705	2705	0
95	20231101	172000	78384120	2705	2705	2705	2705	0
96	20231101	171900	78384120	2705	2705	2705	2705	0
97	20231101	171800	78384120	2705	2705	2705	2705	0
98	20231101	171700	78384120	2705	2705	2705	2705	0
99	20231101	171600	78384120	2705	2705	2705	2705	0
100	20231101	171500	78384120	2705	2705	2705	2705	0
101	20231101	171400	78384120	2705	2705	2705	2705	0
102	20231101	171300	78384120	2705	2705	2705	2705	0
103	20231101	171200	78384120	2705	2705	2705	2705	0
104	20231101	171100	78384120	2705	2705	2705	2705	0
105	20231101	171000	78384120	2705	2705	2705	2705	0
106	20231101	170900	78384120	2705	2705	2705	2705	0
107	20231101	170800	78384120	2705	2705	2705	2705	0
108	20231101	170700	78384120	2705	2705	2705	2705	0
109	20231101	170600	78384120	2705	2705	2705	2705	0
110	20231101	170500	78384120	2705	2705	2705	2705	0
111	20231101	170400	78384120	2705	2705	2705	2705	0
112	20231101	170300	78384120	2705	2705	2705	2705	0
113	20231101	170200	78384120	2705	2705	2705	2705	0
114	20231101	170100	78384120	2705	2705	2705	2705	0
115	20231101	170000	78384120	2705	2705	2705	2705	0
116	20231101	165900	78384120	2705	2705	2705	2705	0
117	20231101	165800	78384120	2705	2705	2705	2705	0
118	20231101	165700	78384120	2705	2705	2705	2705	0
119	20231101	165600	78384120	2705	2705	2705	2705	0
120	20231101	165500	78384120	2705	2705	2705	2705	0
121	20231101	165400	78384120	2705	2705	2705	2705	0
122	20231101	165300	78384120	2705	2705	2705	2705	244
123	20231101	165200	78384120	2705	2705	2705	2705	0
124	20231101	165100	78384120	2705	2705	2705	2705	0
125	20231101	165000	78384120	2705	2705	2705	2705	0
126	20231101	164900	78384120	2705	2705	2705	2705	0
127	20231101	164800	78384120	2705	2705	2705	2705	0
128	20231101	164700	78384120	2705	2705	2705	2705	0
129	20231101	164600	78384120	2705	2705	2705	2705	0
130	20231101	164500	78384120	2705	2705	2705	2705	0
131	20231101	164400	78384120	2705	2705	2705	2705	0
132	20231101	164300	78384120	2705	2705	2705	2705	0
133	20231101	164200	78384120	2705	2705	2705	2705	0
134	20231101	164100	78384120	2705	2705	2705	2705	0
135	20231101	164000	78384120	2705	2705	2705	2705	0
136	20231101	163900	78384120	2705	2705	2705	2705	0
137	20231101	163800	78384120	2705	2705	2705	2705	0
138	20231101	163700	78384120	2705	2705	2705	2705	0
139	20231101	163600	78384120	2705	2705	2705	2705	0
140	20231101	163500	78384120	2705	2705	2705	2705	0
141	20231101	163400	78384120	2705	2705	2705	2705	0
142	20231101	163300	78384120	2705	2705	2705	2705	0
143	20231101	163200	78384120	2705	2705	2705	2705	0
144	20231101	163100	78384120	2705	2705	2705	2705	0
145	20231101	163000	78384120	2705	2705	2705	2705	0
146	20231101	162900	78384120	2705	2705	2705	2705	0
147	20231101	162800	78384120	2705	2705	2705	2705	0
148	20231101	162700	78384120	2705	2705	2705	2705	0
149	20231101	162600	78384120	2705	2705	2705	2705	0
150	20231101	162500	78384120	2705	2705	2705	2705	0
151	20231101	162400	78384120	2705	2705	2705	2705	0
152	20231101	162300	78384120	2705	2705	2705	2705	244
153	20231101	162200	78384120	2705	2705	2705	2705	0
154	20231101	162100	78384120	2705	2705	2705	2705	0
155	20231101	162000	78384120	2705	2705	2705	2705	0
156	20231101	161900	78384120	2705	2705	2705	2705	0
157	20231101	161800	78384120	2705	2705	2705	2705	0
158	20231101	161700	78384120	2705	2705	2705	2705	0
159	20231101	161600	78384120	2705	2705	2705	2705	0
160	20231101	161500	78384120	2705	2705	2705	2705	0
161	20231101	161400	78384120	2705	2705	2705	2705	0
162	20231101	161300	78384120	2705	2705	2705	2705	0
163	20231101	161200	78384120	2705	2705	2705	2705	0
164	20231101	161100	78384120	2705	2705	2705	2705	0
165	20231101	161000	78384120	2705	2705	2705	2705	0
166	20231101	160900	78384120	2705	2705	2705	2705	0
167	20231101	160800	78384120	2705	2705	2705	2705	0
168	20231101	160700	78384120	2705	2705	2705	2705	0
169	20231101	160600	78384120	2705	2705	2705	2705	0
170	20231101	160500	78384120	2705	2705	2705	2705	0
171	20231101	160400	78384120	2705	2705	2705	2705	0
172	20231101	160300	78384120	2705	2705	2705	2705	0
173	20231101	160200	78384120	2705	2705	2705	2705	0
174	20231101	160100	78384120	2705	2705	2705	2705	0
175	20231101	160000	78384120	2705	2705	2705	2705	0
176	20231101	155900	78384120	2705	2705	2705	2705	0
177	20231101	155800	78384120	2705	2705	2705	2705	0
178	20231101	155700	78384120	2705	2705	2705	2705	0
179	20231101	155600	78384120	2705	2705	2705	2705	0
180	20231101	155500	78384120	2705	2705	2705	2705	0
181	20231101	155400	78384120	2705	2705	2705	2705	0
182	20231101	155300	78384120	2705	2705	2705	2705	244
183	20231101	155200	78384120	2705	2705	2705	2705	0
184	20231101	155100	78384120	2705	2705	2705	2705	0
185	20231101	155000	78384120	2705	2705	2705	2705	0
186	20231101	154900	78384120	2705	2705	2705	2705	0
187	20231101	154800	78384120	2705	2705	2705	2705	0
188	20231101	154700	78384120	2705	2705	2705	2705	0
189	20231101	154600	78384120	2705	2705	2705	2705	0
190	20231101	154500	78384120	2705	2705	2705	2705	0
191	20231101	154400	78384120	2705	2705	2705	2705	0
192	20231101	154300	78384120	2705	2705	2705	2705	0
193	20231101	154200	78384120	2705	2705	2705	2705	0
194	20231101	154100	78384120	2705	2705	2705	2705	0
195	20231101	154000	78384120	2705	2705	2705	2705	0
196	20231101	153900	78384120	2705	2705	2705	2705	0
197	20231101	153800	78384120	2705	2705	2705	2705	0
198	20231101	153700	78384120	2705	2705	2705	2705	0
199	20231101	153600	78384120	2705	2705	2705	2705	0
200	20231101	153500	78384120	2705	2705	2705	2705	0
201	20231101	153400	78384120	2705	2705	2705	2705	0
202	20231101	153300	78384120	2705	2705	2705	2705	0
203	20231101	153200	78384120	2705	2705	2705	2705	0
204	20231101	153100	78384120	2705	2705	2705	2705	0
205	20231101	153000	78384120	2705	2705	2705	2705	244
206	20231101	152900	77724100	2705	2705	2705	2705	0
207	20231101	152800	77724100	2705	2705	2705	2705	0
208	20231101	152700	77724100	2705	2705	2705	2705	0
209	20231101	152600	77724100	2705	2705	2705	2705	0
210	20231101	152500	77724100	2705	2705	2705	2705	0
211	20231101	152400	77724100	2705	2705	2705	2705	0
212	20231101	152300	77724100	2705	2705	2705	2705	0
213	20231101	152200	77724100	2705	2705	2705	2705	0
214	20231101	152100	77724100	2705	2705	2705	2705	0
215	20231101	152000	77724100	2705	2705	2705	2705	0
216	20231101	151900	77724100	2705	2705	2705	2700	505
217	20231101	151800	76359575	2705	2705	2705	2705	0
218	20231101	151700	76359575	2705	2705	2705	2705	0
219	20231101	151600	76359575	2705	2705	2705	2705	0
220	20231101	151500	76359575	2705	2705	2705	2705	0
221	20231101	151400	76359575	2705	2705	2705	2705	0
222	20231101	151300	76359575	2705	2705	2705	2705	0
223	20231101	151200	76359575	2705	2705	2705	2705	0
224	20231101	151100	76359575	2705	2705	2705	2705	0
225	20231101	151000	76359575	2705	2705	2705	2705	0
226	20231101	150900	76359575	2705	2705	2705	2705	0
227	20231101	150800	76359575	2705	2705	2705	2705	126
228	20231101	150700	76018745	2705	2705	2705	2705	80
229	20231101	150600	75802345	2705	2705	2705	2705	0
230	20231101	150500	75802345	2705	2705	2705	2705	0
231	20231101	150400	75802345	2705	2705	2705	2705	0
232	20231101	150300	75802345	2705	2705	2705	2705	0
233	20231101	150200	75802345	2705	2705	2705	2705	0
234	20231101	150100	75802345	2705	2705	2705	2705	1
235	20231101	150000	75799640	2705	2705	2705	2705	10
236	20231101	145900	75772590	2705	2705	2705	2705	146
237	20231101	145800	75377660	2700	2700	2700	2700	227
238	20231101	145700	74764760	2705	2705	2705	2705	0
239	20231101	145600	74764760	2705	2705	2705	2705	0
240	20231101	145500	74764760	2705	2705	2705	2705	4
241	20231101	145400	74753940	2705	2705	2705	2705	69
242	20231101	145300	74567295	2710	2710	2710	2710	0
243	20231101	145200	74567295	2710	2710	2710	2710	0
244	20231101	145100	74567295	2710	2710	2710	2710	0
245	20231101	145000	74567295	2710	2710	2710	2710	0
246	20231101	144900	74567295	2710	2710	2710	2710	0
247	20231101	144800	74567295	2710	2710	2710	2710	0
248	20231101	144700	74567295	2710	2710	2710	2710	0
249	20231101	144600	74567295	2710	2710	2710	2710	0
250	20231101	144500	74567295	2710	2710	2710	2710	0
251	20231101	144400	74567295	2710	2710	2710	2710	0
252	20231101	144300	74567295	2710	2710	2710	2710	0
253	20231101	144200	74567295	2710	2710	2710	2710	40
254	20231101	144100	74458895	2710	2710	2710	2710	0
255	20231101	144000	74458895	2710	2710	2710	2710	0
256	20231101	143900	74458895	2710	2710	2710	2710	0
257	20231101	143800	74458895	2710	2710	2710	2710	0
258	20231101	143700	74458895	2710	2710	2710	2710	0
259	20231101	143600	74458895	2710	2710	2710	2710	0
260	20231101	143500	74458895	2710	2710	2710	2710	0
261	20231101	143400	74458895	2710	2710	2710	2710	350
262	20231101	143300	73510395	2705	2705	2705	2705	0
263	20231101	143200	73510395	2705	2705	2705	2705	150
264	20231101	143100	73104645	2710	2710	2710	2710	0
265	20231101	143000	73104645	2710	2710	2710	2710	10
266	20231101	142900	73077545	2710	2710	2710	2710	0
267	20231101	142800	73077545	2710	2710	2710	2710	0
268	20231101	142700	73077545	2710	2710	2710	2710	0
269	20231101	142600	73077545	2710	2710	2710	2710	0
270	20231101	142500	73077545	2710	2710	2710	2710	0
271	20231101	142400	73077545	2710	2710	2710	2710	0
272	20231101	142300	73077545	2710	2710	2710	2710	0
273	20231101	142200	73077545	2710	2710	2710	2710	0
274	20231101	142100	73077545	2710	2710	2710	2710	6
275	20231101	142000	73061285	2710	2710	2710	2710	0
276	20231101	141900	73061285	2710	2710	2710	2710	0
277	20231101	141800	73061285	2710	2710	2710	2710	0
278	20231101	141700	73061285	2710	2710	2710	2710	390
279	20231101	141600	72004385	2710	2710	2710	2710	0
280	20231101	141500	72004385	2710	2710	2710	2710	0
281	20231101	141400	72004385	2710	2710	2710	2710	0
282	20231101	141300	72004385	2710	2710	2710	2710	0
283	20231101	141200	72004385	2710	2710	2710	2710	0
284	20231101	141100	72004385	2710	2710	2710	2710	0
285	20231101	141000	72004385	2710	2710	2710	2710	0
286	20231101	140900	72004385	2710	2710	2710	2710	0
287	20231101	140800	72004385	2710	2710	2710	2710	520
288	20231101	140700	70595185	2715	2715	2715	2715	0
289	20231101	140600	70595185	2715	2715	2715	2715	0
290	20231101	140500	70595185	2715	2715	2715	2715	1
291	20231101	140400	70592470	2710	2710	2710	2710	0
292	20231101	140300	70592470	2710	2710	2710	2710	0
293	20231101	140200	70592470	2710	2710	2710	2710	111
294	20231101	140100	70291660	2710	2710	2710	2710	0
295	20231101	140000	70291660	2710	2705	2710	2705	702
296	20231101	135900	68390990	2710	2710	2710	2710	0
297	20231101	135800	68390990	2710	2710	2710	2710	0
298	20231101	135700	68390990	2710	2705	2710	2705	1002
299	20231101	135600	65678070	2710	2710	2710	2710	0
300	20231101	135500	65678070	2710	2710	2710	2710	0
301	20231101	135400	65678070	2710	2710	2710	2710	0
302	20231101	135300	65678070	2710	2710	2710	2710	735
303	20231101	135200	63686220	2710	2710	2710	2710	0
304	20231101	135100	63686220	2710	2710	2710	2710	0
305	20231101	135000	63686220	2710	2710	2710	2710	0
306	20231101	134900	63686220	2710	2710	2710	2710	7
307	20231101	134800	63667250	2710	2710	2710	2710	0
308	20231101	134700	63667250	2710	2710	2710	2710	0
309	20231101	134600	63667250	2710	2710	2710	2710	1
310	20231101	134500	63664540	2710	2710	2710	2710	0
311	20231101	134400	63664540	2710	2710	2710	2710	0
312	20231101	134300	63664540	2710	2710	2710	2710	0
313	20231101	134200	63664540	2710	2710	2710	2710	0
314	20231101	134100	63664540	2710	2710	2710	2710	10
315	20231101	134000	63637440	2710	2710	2710	2710	0
316	20231101	133900	63637440	2710	2710	2710	2710	16
317	20231101	133800	63594080	2710	2710	2710	2710	100
318	20231101	133700	63323080	2710	2710	2710	2710	56
319	20231101	133600	63171320	2710	2710	2710	2710	0
320	20231101	133500	63171320	2710	2710	2710	2710	49
321	20231101	133400	63038530	2710	2710	2710	2710	0
322	20231101	133300	63038530	2710	2710	2710	2710	10
323	20231101	133200	63011430	2710	2710	2710	2710	0
324	20231101	133100	63011430	2710	2710	2710	2710	0
325	20231101	133000	63011430	2710	2710	2710	2710	0
326	20231101	132900	63011430	2710	2710	2710	2710	0
327	20231101	132800	63011430	2710	2710	2710	2710	0
328	20231101	132700	63011430	2710	2710	2710	2710	0
329	20231101	132600	63011430	2710	2710	2710	2710	0
330	20231101	132500	63011430	2710	2710	2710	2710	0
331	20231101	132400	63011430	2710	2710	2710	2710	0
332	20231101	132300	63011430	2710	2710	2710	2710	0
333	20231101	132200	63011430	2710	2710	2710	2710	0
334	20231101	132100	63011430	2710	2710	2710	2710	0
335	20231101	132000	63011430	2710	2710	2710	2710	0
336	20231101	131900	63011430	2710	2710	2710	2710	0
337	20231101	131800	63011430	2710	2710	2710	2710	0
338	20231101	131700	63011430	2710	2710	2710	2710	0
339	20231101	131600	63011430	2710	2710	2710	2710	1107
340	20231101	131500	60011460	2710	2710	2710	2710	0
341	20231101	131400	60011460	2710	2710	2710	2710	0
342	20231101	131300	60011460	2710	2710	2710	2710	0
343	20231101	131200	60011460	2710	2710	2710	2710	10
344	20231101	131100	59984360	2710	2710	2710	2710	0
345	20231101	131000	59984360	2710	2710	2710	2710	12
346	20231101	130900	59951840	2710	2710	2710	2710	746
347	20231101	130800	57930180	2715	2715	2715	2715	0
348	20231101	130700	57930180	2715	2715	2715	2715	0
349	20231101	130600	57930180	2715	2715	2715	2715	0
350	20231101	130500	57930180	2715	2715	2715	2715	0
351	20231101	130400	57930180	2715	2715	2715	2715	0
352	20231101	130300	57930180	2715	2715	2715	2715	8
353	20231101	130200	57908460	2715	2715	2715	2715	7
354	20231101	130100	57889455	2715	2715	2715	2715	0
355	20231101	130000	57889455	2715	2715	2715	2715	0
356	20231101	125900	57889455	2715	2715	2715	2715	0
357	20231101	125800	57889455	2715	2715	2715	2715	503
358	20231101	125700	56523810	2715	2715	2715	2715	0
359	20231101	125600	56523810	2715	2715	2715	2715	0
360	20231101	125500	56523810	2715	2715	2715	2715	0
361	20231101	125400	56523810	2715	2715	2715	2715	0
362	20231101	125300	56523810	2715	2715	2715	2715	34
363	20231101	125200	56431500	2720	2720	2720	2720	0
364	20231101	125100	56431500	2720	2720	2720	2720	0
365	20231101	125000	56431500	2720	2720	2720	2720	0
366	20231101	124900	56431500	2720	2720	2720	2720	0
367	20231101	124800	56431500	2720	2720	2720	2720	50
368	20231101	124700	56295500	2720	2720	2720	2720	4
369	20231101	124600	56284620	2715	2715	2715	2715	41
370	20231101	124500	56173305	2715	2715	2715	2715	0
371	20231101	124400	56173305	2715	2715	2715	2715	0
372	20231101	124300	56173305	2715	2715	2715	2715	0
373	20231101	124200	56173305	2715	2715	2715	2715	0
374	20231101	124100	56173305	2715	2715	2715	2715	0
375	20231101	124000	56173305	2715	2715	2715	2715	0
376	20231101	123900	56173305	2715	2715	2715	2715	0
377	20231101	123800	56173305	2715	2715	2715	2715	0
378	20231101	123700	56173305	2715	2715	2715	2715	0
379	20231101	123600	56173305	2715	2715	2715	2715	0
380	20231101	123500	56173305	2715	2715	2715	2715	0
381	20231101	123400	56173305	2715	2715	2715	2715	0
382	20231101	123300	56173305	2715	2715	2715	2715	0
383	20231101	123200	56173305	2715	2715	2715	2715	0
384	20231101	123100	56173305	2715	2715	2715	2715	0
385	20231101	123000	56173305	2715	2715	2715	2715	0
386	20231101	122900	56173305	2715	2715	2715	2715	0
387	20231101	122800	56173305	2715	2715	2715	2715	0
388	20231101	122700	56173305	2715	2715	2715	2715	0
389	20231101	122600	56173305	2715	2715	2715	2715	0
390	20231101	122500	56173305	2715	2715	2715	2715	0
391	20231101	122400	56173305	2715	2715	2715	2715	5
392	20231101	122300	56159730	2720	2720	2720	2720	0
393	20231101	122200	56159730	2720	2720	2720	2720	300
394	20231101	122100	55343730	2720	2720	2720	2720	0
395	20231101	122000	55343730	2720	2720	2720	2720	0
396	20231101	121900	55343730	2720	2720	2720	2720	0
397	20231101	121800	55343730	2720	2720	2720	2720	2
398	20231101	121700	55338290	2720	2720	2720	2720	0
399	20231101	121600	55338290	2720	2720	2720	2720	0
400	20231101	121500	55338290	2720	2720	2720	2720	6
401	20231101	121400	55321970	2715	2715	2715	2715	0
402	20231101	121300	55321970	2715	2715	2715	2715	0
403	20231101	121200	55321970	2715	2715	2715	2715	0
404	20231101	121100	55321970	2715	2715	2715	2715	0
405	20231101	121000	55321970	2715	2715	2715	2715	0
406	20231101	120900	55321970	2715	2715	2715	2715	0
407	20231101	120800	55321970	2715	2715	2715	2715	0
408	20231101	120700	55321970	2715	2715	2715	2715	0
409	20231101	120600	55321970	2715	2715	2715	2715	0
410	20231101	120500	55321970	2715	2715	2715	2715	0
411	20231101	120400	55321970	2715	2715	2715	2715	0
412	20231101	120300	55321970	2715	2715	2715	2715	0
413	20231101	120200	55321970	2715	2715	2715	2715	0
414	20231101	120100	55321970	2715	2715	2715	2715	0
415	20231101	120000	55321970	2715	2715	2715	2715	0
416	20231101	115900	55321970	2715	2715	2715	2715	0
417	20231101	115800	55321970	2715	2715	2715	2715	0
418	20231101	115700	55321970	2715	2715	2715	2715	0
419	20231101	115600	55321970	2715	2715	2715	2715	0
420	20231101	115500	55321970	2715	2715	2715	2715	0
421	20231101	115400	55321970	2715	2715	2715	2715	10
422	20231101	115300	55294820	2715	2715	2715	2715	0
423	20231101	115200	55294820	2715	2715	2715	2715	2
424	20231101	115100	55289390	2715	2715	2715	2715	0
425	20231101	115000	55289390	2715	2715	2715	2715	0
426	20231101	114900	55289390	2715	2715	2715	2715	0
427	20231101	114800	55289390	2715	2715	2715	2715	0
428	20231101	114700	55289390	2715	2715	2715	2715	500
429	20231101	114600	53931890	2710	2710	2710	2710	1
430	20231101	114500	53929180	2715	2715	2715	2715	0
431	20231101	114400	53929180	2715	2715	2715	2715	0
432	20231101	114300	53929180	2715	2715	2715	2715	0
433	20231101	114200	53929180	2715	2715	2715	2715	0
434	20231101	114100	53929180	2715	2715	2715	2715	0
435	20231101	114000	53929180	2715	2715	2715	2715	0
436	20231101	113900	53929180	2715	2715	2715	2715	0
437	20231101	113800	53929180	2715	2715	2715	2715	0
438	20231101	113700	53929180	2715	2715	2715	2715	0
439	20231101	113600	53929180	2715	2710	2715	2710	296
440	20231101	113500	53126970	2710	2710	2710	2710	845
441	20231101	113400	50837020	2715	2715	2715	2715	0
442	20231101	113300	50837020	2715	2715	2715	2715	0
443	20231101	113200	50837020	2715	2710	2715	2710	832
444	20231101	113100	48580140	2715	2715	2715	2715	1
445	20231101	113000	48577425	2710	2710	2710	2710	0
446	20231101	112900	48577425	2710	2710	2710	2710	0
447	20231101	112800	48577425	2710	2710	2710	2710	0
448	20231101	112700	48577425	2710	2715	2715	2710	50
449	20231101	112600	48441865	2715	2715	2715	2715	0
450	20231101	112500	48441865	2715	2715	2715	2715	0
451	20231101	112400	48441865	2715	2715	2715	2715	0
452	20231101	112300	48441865	2715	2715	2715	2715	0
453	20231101	112200	48441865	2715	2715	2715	2715	0
454	20231101	112100	48441865	2715	2715	2715	2715	0
455	20231101	112000	48441865	2715	2715	2715	2715	0
456	20231101	111900	48441865	2715	2715	2715	2715	0
457	20231101	111800	48441865	2715	2715	2715	2715	1
458	20231101	111700	48439150	2715	2715	2715	2715	0
459	20231101	111600	48439150	2715	2715	2715	2715	0
460	20231101	111500	48439150	2715	2715	2715	2715	0
461	20231101	111400	48439150	2715	2715	2715	2715	0
462	20231101	111300	48439150	2715	2715	2715	2715	0
463	20231101	111200	48439150	2715	2710	2715	2710	1103
464	20231101	111100	45446755	2715	2715	2715	2715	10
465	20231101	111000	45419605	2715	2715	2715	2715	0
466	20231101	110900	45419605	2715	2715	2715	2715	10
467	20231101	110800	45392455	2710	2710	2710	2710	0
468	20231101	110700	45392455	2710	2710	2710	2710	0
469	20231101	110600	45392455	2710	2710	2710	2710	0
470	20231101	110500	45392455	2710	2710	2710	2710	0
471	20231101	110400	45392455	2710	2710	2710	2710	0
472	20231101	110300	45392455	2710	2710	2710	2710	0
473	20231101	110200	45392455	2710	2710	2710	2710	0
474	20231101	110100	45392455	2710	2715	2715	2710	19
475	20231101	110000	45340905	2720	2715	2720	2715	144
476	20231101	105900	44949915	2715	2715	2715	2715	0
477	20231101	105800	44949915	2715	2715	2715	2715	20
478	20231101	105700	44895615	2715	2710	2715	2710	143
479	20231101	105600	44507985	2715	2715	2715	2715	12
480	20231101	105500	44475405	2715	2715	2715	2715	0
481	20231101	105400	44475405	2715	2715	2715	2715	0
482	20231101	105300	44475405	2715	2715	2715	2715	0
483	20231101	105200	44475405	2715	2715	2715	2715	365
484	20231101	105100	43484430	2710	2710	2710	2710	350
485	20231101	105000	42535930	2715	2715	2715	2715	662
486	20231101	104900	40738600	2710	2715	2715	2710	550
487	20231101	104800	39245360	2720	2720	2720	2720	0
488	20231101	104700	39245360	2720	2720	2720	2720	0
489	20231101	104600	39245360	2720	2720	2720	2720	0
490	20231101	104500	39245360	2720	2720	2720	2720	0
491	20231101	104400	39245360	2720	2720	2720	2720	0
492	20231101	104300	39245360	2720	2720	2720	2720	0
493	20231101	104200	39245360	2720	2720	2720	2720	0
494	20231101	104100	39245360	2720	2720	2720	2720	0
495	20231101	104000	39245360	2720	2725	2725	2720	177
496	20231101	103900	38763670	2725	2725	2725	2725	0
497	20231101	103800	38763670	2725	2725	2725	2725	0
498	20231101	103700	38763670	2725	2725	2725	2725	2
499	20231101	103600	38758220	2725	2725	2725	2725	0
500	20231101	103500	38758220	2725	2725	2725	2725	700
501	20231101	103400	36850720	2725	2725	2725	2725	0
502	20231101	103300	36850720	2725	2725	2725	2725	0
503	20231101	103200	36850720	2725	2725	2725	2725	0
504	20231101	103100	36850720	2725	2725	2725	2725	0
505	20231101	103000	36850720	2725	2725	2725	2725	0
506	20231101	102900	36850720	2725	2725	2725	2725	0
507	20231101	102800	36850720	2725	2725	2725	2725	0
508	20231101	102700	36850720	2725	2730	2730	2725	12
509	20231101	102600	36817965	2730	2730	2730	2730	0
510	20231101	102500	36817965	2730	2730	2730	2730	7
511	20231101	102400	36798855	2720	2720	2720	2720	0
512	20231101	102300	36798855	2720	2720	2720	2720	0
513	20231101	102200	36798855	2720	2720	2720	2720	0
514	20231101	102100	36798855	2720	2720	2720	2720	0
515	20231101	102000	36798855	2720	2720	2720	2720	0
516	20231101	101900	36798855	2720	2720	2720	2720	1199
517	20231101	101800	33537575	2720	2720	2720	2720	164
518	20231101	101700	33091495	2730	2730	2730	2730	0
519	20231101	101600	33091495	2730	2730	2730	2730	0
520	20231101	101500	33091495	2730	2730	2730	2730	0
521	20231101	101400	33091495	2730	2730	2730	2730	0
522	20231101	101300	33091495	2730	2730	2730	2730	0
523	20231101	101200	33091495	2730	2730	2730	2730	0
524	20231101	101100	33091495	2730	2730	2730	2730	0
525	20231101	101000	33091495	2730	2730	2730	2730	0
526	20231101	100900	33091495	2730	2730	2730	2730	0
527	20231101	100800	33091495	2730	2730	2730	2730	1
528	20231101	100700	33088765	2725	2725	2725	2725	0
529	20231101	100600	33088765	2725	2725	2725	2725	0
530	20231101	100500	33088765	2725	2725	2725	2725	0
531	20231101	100400	33088765	2725	2725	2725	2725	0
532	20231101	100300	33088765	2725	2725	2725	2725	0
533	20231101	100200	33088765	2725	2725	2725	2725	0
534	20231101	100100	33088765	2725	2725	2725	2725	0
535	20231101	100000	33088765	2725	2725	2725	2725	0
536	20231101	095900	33088765	2725	2725	2725	2725	0
537	20231101	095800	33088765	2725	2725	2725	2725	0
538	20231101	095700	33088765	2725	2725	2725	2725	364
539	20231101	095600	32096865	2725	2725	2725	2725	0
540	20231101	095500	32096865	2725	2725	2725	2725	0
541	20231101	095400	32096865	2725	2725	2725	2725	1
542	20231101	095300	32094140	2720	2720	2720	2720	0
543	20231101	095200	32094140	2720	2720	2720	2720	0
544	20231101	095100	32094140	2720	2720	2720	2720	0
545	20231101	095000	32094140	2720	2720	2720	2720	1
546	20231101	094900	32091420	2720	2720	2720	2720	501
547	20231101	094800	30728700	2720	2720	2720	2720	501
548	20231101	094700	29365980	2720	2715	2720	2715	1006
549	20231101	094600	26634660	2710	2710	2710	2710	0
550	20231101	094500	26634660	2710	2720	2720	2710	460
551	20231101	094400	25384390	2720	2720	2720	2720	65
552	20231101	094300	25207590	2715	2715	2715	2710	3466
553	20231101	094200	15797405	2720	2720	2720	2720	66
554	20231101	094100	15617885	2720	2720	2720	2720	5
555	20231101	094000	15604285	2725	2725	2725	2725	0
556	20231101	093900	15604285	2725	2725	2725	2725	0
557	20231101	093800	15604285	2725	2725	2725	2725	0
558	20231101	093700	15604285	2725	2725	2725	2725	1
559	20231101	093600	15601560	2725	2725	2725	2725	0
560	20231101	093500	15601560	2725	2725	2725	2725	0
561	20231101	093400	15601560	2725	2725	2725	2725	1
562	20231101	093300	15598835	2720	2720	2720	2720	0
563	20231101	093200	15598835	2720	2730	2730	2720	521
564	20231101	093100	14181685	2730	2730	2730	2730	8
565	20231101	093000	14159845	2730	2730	2730	2730	6
566	20231101	092900	14143465	2730	2730	2730	2730	6
567	20231101	092800	14127085	2730	2730	2730	2730	5
568	20231101	092700	14113435	2730	2730	2730	2730	75
569	20231101	092600	13908685	2730	2730	2730	2730	0
570	20231101	092500	13908685	2730	2730	2730	2730	200
571	20231101	092400	13362685	2725	2725	2725	2725	0
572	20231101	092300	13362685	2725	2725	2725	2725	283
573	20231101	092200	12591510	2725	2725	2725	2725	149
574	20231101	092100	12185485	2730	2730	2730	2730	0
575	20231101	092000	12185485	2730	2730	2730	2730	0
576	20231101	091900	12185485	2730	2730	2730	2730	0
577	20231101	091800	12185485	2730	2730	2730	2730	0
578	20231101	091700	12185485	2730	2730	2730	2730	976
579	20231101	091600	9521005	2730	2730	2730	2730	146
580	20231101	091500	9122425	2730	2730	2730	2730	0
581	20231101	091400	9122425	2730	2720	2730	2720	59
582	20231101	091300	8961385	2715	2715	2715	2715	0
583	20231101	091200	8961385	2715	2715	2715	2715	254
584	20231101	091100	8271775	2715	2730	2730	2715	832
585	20231101	091000	6005645	2745	2750	2750	2745	109
586	20231101	090900	5705900	2750	2725	2750	2725	178
587	20231101	090800	5218750	2720	2720	2725	2720	23
588	20231101	090700	5156180	2720	2720	2720	2720	30
589	20231101	090600	5074580	2715	2710	2715	2710	1728
590	20231101	090500	391650	2705	2705	2705	2705	0
591	20231101	090400	391650	2705	2705	2705	2705	29
592	20231101	090300	313205	2705	2705	2705	2705	0
593	20231101	090200	313205	2705	2700	2705	2700	101
594	20231101	090100	40500	2700	2700	2700	2700	0
595	20231101	090000	40500	2700	2700	2700	2700	15