KissMeData/037350/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192000	70894000	3940	3940	3940	3940	1703
3	20231101	191900	70894000	3940	3940	3940	3940	0
4	20231101	191800	70894000	3940	3940	3940	3940	0
5	20231101	191700	70894000	3940	3940	3940	3940	0
6	20231101	191600	70894000	3940	3940	3940	3940	0
7	20231101	191500	70894000	3940	3940	3940	3940	0
8	20231101	191400	70894000	3940	3940	3940	3940	0
9	20231101	191300	70894000	3940	3940	3940	3940	0
10	20231101	191200	70894000	3940	3940	3940	3940	0
11	20231101	191100	70894000	3940	3940	3940	3940	0
12	20231101	191000	70894000	3940	3940	3940	3940	0
13	20231101	190900	70894000	3940	3940	3940	3940	0
14	20231101	190800	70894000	3940	3940	3940	3940	0
15	20231101	190700	70894000	3940	3940	3940	3940	0
16	20231101	190600	70894000	3940	3940	3940	3940	0
17	20231101	190500	70894000	3940	3940	3940	3940	0
18	20231101	190400	70894000	3940	3940	3940	3940	0
19	20231101	190300	70894000	3940	3940	3940	3940	0
20	20231101	190200	70894000	3940	3940	3940	3940	0
21	20231101	190100	70894000	3940	3940	3940	3940	0
22	20231101	190000	70894000	3940	3940	3940	3940	0
23	20231101	185900	70894000	3940	3940	3940	3940	0
24	20231101	185800	70894000	3940	3940	3940	3940	0
25	20231101	185700	70894000	3940	3940	3940	3940	0
26	20231101	185600	70894000	3940	3940	3940	3940	0
27	20231101	185500	70894000	3940	3940	3940	3940	0
28	20231101	185400	70894000	3940	3940	3940	3940	0
29	20231101	185300	70894000	3940	3940	3940	3940	0
30	20231101	185200	70894000	3940	3940	3940	3940	0
31	20231101	185100	70894000	3940	3940	3940	3940	0
32	20231101	185000	70894000	3940	3940	3940	3940	1703
33	20231101	184900	70894000	3940	3940	3940	3940	0
34	20231101	184800	70894000	3940	3940	3940	3940	0
35	20231101	184700	70894000	3940	3940	3940	3940	0
36	20231101	184600	70894000	3940	3940	3940	3940	0
37	20231101	184500	70894000	3940	3940	3940	3940	0
38	20231101	184400	70894000	3940	3940	3940	3940	0
39	20231101	184300	70894000	3940	3940	3940	3940	0
40	20231101	184200	70894000	3940	3940	3940	3940	0
41	20231101	184100	70894000	3940	3940	3940	3940	0
42	20231101	184000	70894000	3940	3940	3940	3940	0
43	20231101	183900	70894000	3940	3940	3940	3940	0
44	20231101	183800	70894000	3940	3940	3940	3940	0
45	20231101	183700	70894000	3940	3940	3940	3940	0
46	20231101	183600	70894000	3940	3940	3940	3940	0
47	20231101	183500	70894000	3940	3940	3940	3940	0
48	20231101	183400	70894000	3940	3940	3940	3940	0
49	20231101	183300	70894000	3940	3940	3940	3940	0
50	20231101	183200	70894000	3940	3940	3940	3940	0
51	20231101	183100	70894000	3940	3940	3940	3940	0
52	20231101	183000	70894000	3940	3940	3940	3940	0
53	20231101	182900	70894000	3940	3940	3940	3940	0
54	20231101	182800	70894000	3940	3940	3940	3940	0
55	20231101	182700	70894000	3940	3940	3940	3940	0
56	20231101	182600	70894000	3940	3940	3940	3940	0
57	20231101	182500	70894000	3940	3940	3940	3940	0
58	20231101	182400	70894000	3940	3940	3940	3940	0
59	20231101	182300	70894000	3940	3940	3940	3940	0
60	20231101	182200	70894000	3940	3940	3940	3940	0
61	20231101	182100	70894000	3940	3940	3940	3940	0
62	20231101	182000	70894000	3940	3940	3940	3940	1703
63	20231101	181900	70894000	3940	3940	3940	3940	0
64	20231101	181800	70894000	3940	3940	3940	3940	0
65	20231101	181700	70894000	3940	3940	3940	3940	0
66	20231101	181600	70894000	3940	3940	3940	3940	0
67	20231101	181500	70894000	3940	3940	3940	3940	0
68	20231101	181400	70894000	3940	3940	3940	3940	0
69	20231101	181300	70894000	3940	3940	3940	3940	0
70	20231101	181200	70894000	3940	3940	3940	3940	0
71	20231101	181100	70894000	3940	3940	3940	3940	0
72	20231101	181000	70894000	3940	3940	3940	3940	0
73	20231101	180900	70894000	3940	3940	3940	3940	0
74	20231101	180800	70894000	3940	3940	3940	3940	0
75	20231101	180700	70894000	3940	3940	3940	3940	0
76	20231101	180600	70894000	3940	3940	3940	3940	0
77	20231101	180500	70894000	3940	3940	3940	3940	0
78	20231101	180400	70894000	3940	3940	3940	3940	0
79	20231101	180300	70894000	3940	3940	3940	3940	0
80	20231101	180200	70894000	3940	3940	3940	3940	0
81	20231101	180100	70894000	3940	3940	3940	3940	0
82	20231101	180000	70894000	3940	3940	3940	3940	0
83	20231101	175900	70894000	3940	3940	3940	3940	0
84	20231101	175800	70894000	3940	3940	3940	3940	0
85	20231101	175700	70894000	3940	3940	3940	3940	0
86	20231101	175600	70894000	3940	3940	3940	3940	0
87	20231101	175500	70894000	3940	3940	3940	3940	0
88	20231101	175400	70894000	3940	3940	3940	3940	0
89	20231101	175300	70894000	3940	3940	3940	3940	0
90	20231101	175200	70894000	3940	3940	3940	3940	0
91	20231101	175100	70894000	3940	3940	3940	3940	0
92	20231101	175000	70894000	3940	3940	3940	3940	1703
93	20231101	174900	70894000	3940	3940	3940	3940	0
94	20231101	174800	70894000	3940	3940	3940	3940	0
95	20231101	174700	70894000	3940	3940	3940	3940	0
96	20231101	174600	70894000	3940	3940	3940	3940	0
97	20231101	174500	70894000	3940	3940	3940	3940	0
98	20231101	174400	70894000	3940	3940	3940	3940	0
99	20231101	174300	70894000	3940	3940	3940	3940	0
100	20231101	174200	70894000	3940	3940	3940	3940	0
101	20231101	174100	70894000	3940	3940	3940	3940	0
102	20231101	174000	70894000	3940	3940	3940	3940	0
103	20231101	173900	70894000	3940	3940	3940	3940	0
104	20231101	173800	70894000	3940	3940	3940	3940	0
105	20231101	173700	70894000	3940	3940	3940	3940	0
106	20231101	173600	70894000	3940	3940	3940	3940	0
107	20231101	173500	70894000	3940	3940	3940	3940	0
108	20231101	173400	70894000	3940	3940	3940	3940	0
109	20231101	173300	70894000	3940	3940	3940	3940	0
110	20231101	173200	70894000	3940	3940	3940	3940	0
111	20231101	173100	70894000	3940	3940	3940	3940	0
112	20231101	173000	70894000	3940	3940	3940	3940	0
113	20231101	172900	70894000	3940	3940	3940	3940	0
114	20231101	172800	70894000	3940	3940	3940	3940	0
115	20231101	172700	70894000	3940	3940	3940	3940	0
116	20231101	172600	70894000	3940	3940	3940	3940	0
117	20231101	172500	70894000	3940	3940	3940	3940	0
118	20231101	172400	70894000	3940	3940	3940	3940	0
119	20231101	172300	70894000	3940	3940	3940	3940	0
120	20231101	172200	70894000	3940	3940	3940	3940	0
121	20231101	172100	70894000	3940	3940	3940	3940	0
122	20231101	172000	70894000	3940	3940	3940	3940	1703
123	20231101	171900	70894000	3940	3940	3940	3940	0
124	20231101	171800	70894000	3940	3940	3940	3940	0
125	20231101	171700	70894000	3940	3940	3940	3940	0
126	20231101	171600	70894000	3940	3940	3940	3940	0
127	20231101	171500	70894000	3940	3940	3940	3940	0
128	20231101	171400	70894000	3940	3940	3940	3940	0
129	20231101	171300	70894000	3940	3940	3940	3940	0
130	20231101	171200	70894000	3940	3940	3940	3940	0
131	20231101	171100	70894000	3940	3940	3940	3940	0
132	20231101	171000	70894000	3940	3940	3940	3940	0
133	20231101	170900	70894000	3940	3940	3940	3940	0
134	20231101	170800	70894000	3940	3940	3940	3940	0
135	20231101	170700	70894000	3940	3940	3940	3940	0
136	20231101	170600	70894000	3940	3940	3940	3940	0
137	20231101	170500	70894000	3940	3940	3940	3940	0
138	20231101	170400	70894000	3940	3940	3940	3940	0
139	20231101	170300	70894000	3940	3940	3940	3940	0
140	20231101	170200	70894000	3940	3940	3940	3940	0
141	20231101	170100	70894000	3940	3940	3940	3940	0
142	20231101	170000	70894000	3940	3940	3940	3940	0
143	20231101	165900	70894000	3940	3940	3940	3940	0
144	20231101	165800	70894000	3940	3940	3940	3940	0
145	20231101	165700	70894000	3940	3940	3940	3940	0
146	20231101	165600	70894000	3940	3940	3940	3940	0
147	20231101	165500	70894000	3940	3940	3940	3940	0
148	20231101	165400	70894000	3940	3940	3940	3940	0
149	20231101	165300	70894000	3940	3940	3940	3940	0
150	20231101	165200	70894000	3940	3940	3940	3940	0
151	20231101	165100	70894000	3940	3940	3940	3940	0
152	20231101	165000	70894000	3940	3940	3940	3940	1703
153	20231101	164900	70894000	3940	3940	3940	3940	0
154	20231101	164800	70894000	3940	3940	3940	3940	0
155	20231101	164700	70894000	3940	3940	3940	3940	0
156	20231101	164600	70894000	3940	3940	3940	3940	0
157	20231101	164500	70894000	3940	3940	3940	3940	0
158	20231101	164400	70894000	3940	3940	3940	3940	0
159	20231101	164300	70894000	3940	3940	3940	3940	0
160	20231101	164200	70894000	3940	3940	3940	3940	0
161	20231101	164100	70894000	3940	3940	3940	3940	0
162	20231101	164000	70894000	3940	3940	3940	3940	0
163	20231101	163900	70894000	3940	3940	3940	3940	0
164	20231101	163800	70894000	3940	3940	3940	3940	0
165	20231101	163700	70894000	3940	3940	3940	3940	0
166	20231101	163600	70894000	3940	3940	3940	3940	0
167	20231101	163500	70894000	3940	3940	3940	3940	0
168	20231101	163400	70894000	3940	3940	3940	3940	0
169	20231101	163300	70894000	3940	3940	3940	3940	0
170	20231101	163200	70894000	3940	3940	3940	3940	0
171	20231101	163100	70894000	3940	3940	3940	3940	0
172	20231101	163000	70894000	3940	3940	3940	3940	0
173	20231101	162900	70894000	3940	3940	3940	3940	0
174	20231101	162800	70894000	3940	3940	3940	3940	0
175	20231101	162700	70894000	3940	3940	3940	3940	0
176	20231101	162600	70894000	3940	3940	3940	3940	0
177	20231101	162500	70894000	3940	3940	3940	3940	0
178	20231101	162400	70894000	3940	3940	3940	3940	0
179	20231101	162300	70894000	3940	3940	3940	3940	0
180	20231101	162200	70894000	3940	3940	3940	3940	0
181	20231101	162100	70894000	3940	3940	3940	3940	0
182	20231101	162000	70894000	3940	3940	3940	3940	1703
183	20231101	161900	70894000	3940	3940	3940	3940	0
184	20231101	161800	70894000	3940	3940	3940	3940	0
185	20231101	161700	70894000	3940	3940	3940	3940	0
186	20231101	161600	70894000	3940	3940	3940	3940	0
187	20231101	161500	70894000	3940	3940	3940	3940	0
188	20231101	161400	70894000	3940	3940	3940	3940	0
189	20231101	161300	70894000	3940	3940	3940	3940	0
190	20231101	161200	70894000	3940	3940	3940	3940	0
191	20231101	161100	70894000	3940	3940	3940	3940	0
192	20231101	161000	70894000	3940	3940	3940	3940	0
193	20231101	160900	70894000	3940	3940	3940	3940	0
194	20231101	160800	70894000	3940	3940	3940	3940	0
195	20231101	160700	70894000	3940	3940	3940	3940	0
196	20231101	160600	70894000	3940	3940	3940	3940	0
197	20231101	160500	70894000	3940	3940	3940	3940	0
198	20231101	160400	70894000	3940	3940	3940	3940	0
199	20231101	160300	70894000	3940	3940	3940	3940	0
200	20231101	160200	70894000	3940	3940	3940	3940	0
201	20231101	160100	70894000	3940	3940	3940	3940	0
202	20231101	160000	70894000	3940	3940	3940	3940	0
203	20231101	155900	70894000	3940	3940	3940	3940	0
204	20231101	155800	70894000	3940	3940	3940	3940	0
205	20231101	155700	70894000	3940	3940	3940	3940	0
206	20231101	155600	70894000	3940	3940	3940	3940	0
207	20231101	155500	70894000	3940	3940	3940	3940	0
208	20231101	155400	70894000	3940	3940	3940	3940	0
209	20231101	155300	70894000	3940	3940	3940	3940	0
210	20231101	155200	70894000	3940	3940	3940	3940	0
211	20231101	155100	70894000	3940	3940	3940	3940	0
212	20231101	155000	70894000	3940	3940	3940	3940	1703
213	20231101	154900	70894000	3940	3940	3940	3940	0
214	20231101	154800	70894000	3940	3940	3940	3940	0
215	20231101	154700	70894000	3940	3940	3940	3940	0
216	20231101	154600	70894000	3940	3940	3940	3940	0
217	20231101	154500	70894000	3940	3940	3940	3940	0
218	20231101	154400	70894000	3940	3940	3940	3940	0
219	20231101	154300	70894000	3940	3940	3940	3940	0
220	20231101	154200	70894000	3940	3940	3940	3940	0
221	20231101	154100	70894000	3940	3940	3940	3940	0
222	20231101	154000	70894000	3940	3940	3940	3940	0
223	20231101	153900	70894000	3940	3940	3940	3940	0
224	20231101	153800	70894000	3940	3940	3940	3940	0
225	20231101	153700	70894000	3940	3940	3940	3940	0
226	20231101	153600	70894000	3940	3940	3940	3940	0
227	20231101	153500	70894000	3940	3940	3940	3940	0
228	20231101	153400	70894000	3940	3940	3940	3940	0
229	20231101	153300	70894000	3940	3940	3940	3940	0
230	20231101	153200	70894000	3940	3940	3940	3940	0
231	20231101	153100	70894000	3940	3940	3940	3940	0
232	20231101	153000	70894000	3940	3940	3940	3940	1703
233	20231101	152900	64184180	3900	3900	3900	3900	0
234	20231101	152800	64184180	3900	3900	3900	3900	0
235	20231101	152700	64184180	3900	3900	3900	3900	0
236	20231101	152600	64184180	3900	3900	3900	3900	0
237	20231101	152500	64184180	3900	3900	3900	3900	0
238	20231101	152400	64184180	3900	3900	3900	3900	0
239	20231101	152300	64184180	3900	3900	3900	3900	0
240	20231101	152200	64184180	3900	3900	3900	3900	0
241	20231101	152100	64184180	3900	3900	3900	3900	0
242	20231101	152000	64184180	3900	3900	3900	3900	0
243	20231101	151900	64184180	3900	3920	3920	3900	598
244	20231101	151800	61851945	3895	3915	3915	3895	400
245	20231101	151700	60293710	3920	3920	3920	3920	1
246	20231101	151600	60289790	3900	3915	3915	3900	500
247	20231101	151500	58339525	3920	3920	3920	3895	2748
248	20231101	151400	47622515	3930	3930	3930	3930	0
249	20231101	151300	47622515	3930	3930	3930	3930	0
250	20231101	151200	47622515	3930	3930	3930	3930	0
251	20231101	151100	47622515	3930	3930	3930	3930	0
252	20231101	151000	47622515	3930	3930	3930	3930	0
253	20231101	150900	47622515	3930	3930	3930	3930	0
254	20231101	150800	47622515	3930	3930	3930	3930	0
255	20231101	150700	47622515	3930	3930	3930	3930	0
256	20231101	150600	47622515	3930	3930	3930	3930	0
257	20231101	150500	47622515	3930	3930	3930	3930	0
258	20231101	150400	47622515	3930	3930	3930	3930	0
259	20231101	150300	47622515	3930	3930	3930	3930	0
260	20231101	150200	47622515	3930	3930	3930	3930	1
261	20231101	150100	47618585	3925	3925	3925	3925	102
262	20231101	150000	47218235	3935	3935	3935	3935	0
263	20231101	145900	47218235	3935	3935	3935	3935	0
264	20231101	145800	47218235	3935	3935	3935	3935	0
265	20231101	145700	47218235	3935	3935	3935	3935	1
266	20231101	145600	47214300	3930	3935	3935	3930	2
267	20231101	145500	47206435	3930	3930	3930	3930	0
268	20231101	145400	47206435	3930	3930	3930	3930	2
269	20231101	145300	47198575	3935	3935	3935	3935	0
270	20231101	145200	47198575	3935	3935	3935	3935	0
271	20231101	145100	47198575	3935	3935	3935	3935	0
272	20231101	145000	47198575	3935	3935	3935	3935	0
273	20231101	144900	47198575	3935	3935	3935	3935	0
274	20231101	144800	47198575	3935	3935	3935	3935	0
275	20231101	144700	47198575	3935	3935	3935	3935	0
276	20231101	144600	47198575	3935	3935	3935	3935	0
277	20231101	144500	47198575	3935	3935	3935	3935	0
278	20231101	144400	47198575	3935	3935	3935	3935	0
279	20231101	144300	47198575	3935	3935	3935	3935	0
280	20231101	144200	47198575	3935	3935	3935	3935	0
281	20231101	144100	47198575	3935	3935	3935	3935	0
282	20231101	144000	47198575	3935	3935	3935	3935	0
283	20231101	143900	47198575	3935	3935	3935	3935	5
284	20231101	143800	47178900	3940	3940	3940	3940	0
285	20231101	143700	47178900	3940	3940	3940	3940	0
286	20231101	143600	47178900	3940	3940	3940	3940	0
287	20231101	143500	47178900	3940	3940	3940	3940	0
288	20231101	143400	47178900	3940	3940	3940	3940	0
289	20231101	143300	47178900	3940	3940	3940	3940	12
290	20231101	143200	47131620	3940	3940	3940	3940	0
291	20231101	143100	47131620	3940	3940	3940	3940	0
292	20231101	143000	47131620	3940	3935	3940	3935	6
293	20231101	142900	47108000	3935	3935	3935	3935	5
294	20231101	142800	47088325	3940	3940	3940	3940	0
295	20231101	142700	47088325	3940	3940	3940	3940	0
296	20231101	142600	47088325	3940	3940	3940	3940	0
297	20231101	142500	47088325	3940	3940	3940	3940	0
298	20231101	142400	47088325	3940	3940	3940	3940	0
299	20231101	142300	47088325	3940	3940	3940	3940	0
300	20231101	142200	47088325	3940	3940	3940	3935	79
301	20231101	142100	46777450	3935	3935	3935	3935	275
302	20231101	142000	45695325	3935	3935	3935	3935	0
303	20231101	141900	45695325	3935	3935	3935	3935	0
304	20231101	141800	45695325	3935	3935	3935	3935	1
305	20231101	141700	45691390	3935	3935	3935	3935	0
306	20231101	141600	45691390	3935	3935	3935	3935	0
307	20231101	141500	45691390	3935	3935	3935	3935	10
308	20231101	141400	45652040	3935	3935	3935	3935	0
309	20231101	141300	45652040	3935	3935	3935	3935	0
310	20231101	141200	45652040	3935	3935	3935	3935	0
311	20231101	141100	45652040	3935	3935	3935	3935	0
312	20231101	141000	45652040	3935	3935	3935	3935	0
313	20231101	140900	45652040	3935	3935	3935	3935	0
314	20231101	140800	45652040	3935	3930	3935	3930	2
315	20231101	140700	45644175	3935	3935	3935	3935	0
316	20231101	140600	45644175	3935	3935	3935	3935	0
317	20231101	140500	45644175	3935	3935	3935	3935	0
318	20231101	140400	45644175	3935	3935	3935	3935	3
319	20231101	140300	45632370	3935	3935	3935	3935	0
320	20231101	140200	45632370	3935	3935	3935	3935	0
321	20231101	140100	45632370	3935	3935	3935	3935	0
322	20231101	140000	45632370	3935	3935	3935	3935	0
323	20231101	135900	45632370	3935	3935	3935	3935	0
324	20231101	135800	45632370	3935	3935	3935	3935	0
325	20231101	135700	45632370	3935	3935	3935	3935	0
326	20231101	135600	45632370	3935	3935	3935	3935	0
327	20231101	135500	45632370	3935	3935	3935	3935	0
328	20231101	135400	45632370	3935	3935	3935	3935	0
329	20231101	135300	45632370	3935	3935	3935	3935	0
330	20231101	135200	45632370	3935	3935	3935	3935	0
331	20231101	135100	45632370	3935	3935	3935	3935	0
332	20231101	135000	45632370	3935	3935	3935	3935	0
333	20231101	134900	45632370	3935	3935	3935	3935	0
334	20231101	134800	45632370	3935	3935	3935	3935	0
335	20231101	134700	45632370	3935	3935	3935	3935	0
336	20231101	134600	45632370	3935	3935	3935	3935	0
337	20231101	134500	45632370	3935	3935	3935	3935	0
338	20231101	134400	45632370	3935	3935	3935	3935	0
339	20231101	134300	45632370	3935	3935	3935	3935	0
340	20231101	134200	45632370	3935	3935	3935	3935	0
341	20231101	134100	45632370	3935	3935	3935	3935	0
342	20231101	134000	45632370	3935	3935	3935	3935	0
343	20231101	133900	45632370	3935	3935	3935	3935	0
344	20231101	133800	45632370	3935	3935	3935	3935	0
345	20231101	133700	45632370	3935	3935	3935	3935	0
346	20231101	133600	45632370	3935	3935	3935	3935	0
347	20231101	133500	45632370	3935	3935	3935	3935	0
348	20231101	133400	45632370	3935	3935	3935	3935	0
349	20231101	133300	45632370	3935	3935	3935	3935	0
350	20231101	133200	45632370	3935	3935	3935	3935	0
351	20231101	133100	45632370	3935	3935	3935	3935	0
352	20231101	133000	45632370	3935	3935	3935	3935	0
353	20231101	132900	45632370	3935	3935	3935	3935	0
354	20231101	132800	45632370	3935	3935	3935	3935	0
355	20231101	132700	45632370	3935	3935	3935	3935	0
356	20231101	132600	45632370	3935	3935	3935	3935	0
357	20231101	132500	45632370	3935	3935	3935	3935	0
358	20231101	132400	45632370	3935	3935	3935	3935	0
359	20231101	132300	45632370	3935	3935	3935	3935	0
360	20231101	132200	45632370	3935	3935	3935	3935	0
361	20231101	132100	45632370	3935	3935	3935	3935	0
362	20231101	132000	45632370	3935	3935	3935	3935	0
363	20231101	131900	45632370	3935	3935	3935	3935	0
364	20231101	131800	45632370	3935	3935	3935	3935	0
365	20231101	131700	45632370	3935	3935	3935	3935	0
366	20231101	131600	45632370	3935	3935	3935	3935	0
367	20231101	131500	45632370	3935	3935	3935	3935	0
368	20231101	131400	45632370	3935	3935	3935	3935	0
369	20231101	131300	45632370	3935	3935	3935	3935	0
370	20231101	131200	45632370	3935	3935	3935	3935	0
371	20231101	131100	45632370	3935	3935	3935	3935	0
372	20231101	131000	45632370	3935	3935	3935	3935	0
373	20231101	130900	45632370	3935	3935	3935	3935	0
374	20231101	130800	45632370	3935	3935	3935	3935	0
375	20231101	130700	45632370	3935	3935	3935	3935	0
376	20231101	130600	45632370	3935	3935	3935	3935	0
377	20231101	130500	45632370	3935	3935	3935	3930	3
378	20231101	130400	45620570	3930	3930	3930	3930	2
379	20231101	130300	45612710	3935	3935	3935	3935	0
380	20231101	130200	45612710	3935	3935	3935	3935	0
381	20231101	130100	45612710	3935	3935	3935	3935	0
382	20231101	130000	45612710	3935	3935	3935	3935	0
383	20231101	125900	45612710	3935	3935	3935	3935	0
384	20231101	125800	45612710	3935	3935	3935	3935	0
385	20231101	125700	45612710	3935	3935	3935	3935	0
386	20231101	125600	45612710	3935	3935	3935	3935	0
387	20231101	125500	45612710	3935	3935	3935	3935	0
388	20231101	125400	45612710	3935	3935	3935	3935	0
389	20231101	125300	45612710	3935	3935	3935	3935	0
390	20231101	125200	45612710	3935	3935	3935	3935	0
391	20231101	125100	45612710	3935	3935	3935	3935	0
392	20231101	125000	45612710	3935	3935	3935	3935	0
393	20231101	124900	45612710	3935	3935	3935	3935	0
394	20231101	124800	45612710	3935	3935	3935	3935	0
395	20231101	124700	45612710	3935	3935	3935	3935	0
396	20231101	124600	45612710	3935	3935	3935	3935	0
397	20231101	124500	45612710	3935	3935	3935	3935	0
398	20231101	124400	45612710	3935	3935	3935	3935	0
399	20231101	124300	45612710	3935	3935	3935	3935	0
400	20231101	124200	45612710	3935	3935	3935	3935	0
401	20231101	124100	45612710	3935	3930	3935	3925	101
402	20231101	124000	45216015	3935	3935	3935	3935	0
403	20231101	123900	45216015	3935	3935	3935	3935	0
404	20231101	123800	45216015	3935	3930	3935	3925	109
405	20231101	123700	44788175	3935	3935	3935	3935	0
406	20231101	123600	44788175	3935	3935	3935	3935	0
407	20231101	123500	44788175	3935	3935	3935	3935	0
408	20231101	123400	44788175	3935	3935	3935	3935	0
409	20231101	123300	44788175	3935	3935	3935	3935	0
410	20231101	123200	44788175	3935	3930	3935	3930	12
411	20231101	123100	44741010	3935	3935	3935	3935	0
412	20231101	123000	44741010	3935	3935	3935	3935	0
413	20231101	122900	44741010	3935	3935	3935	3935	0
414	20231101	122800	44741010	3935	3935	3935	3935	0
415	20231101	122700	44741010	3935	3935	3935	3935	0
416	20231101	122600	44741010	3935	3935	3935	3935	0
417	20231101	122500	44741010	3935	3935	3935	3935	0
418	20231101	122400	44741010	3935	3935	3935	3935	0
419	20231101	122300	44741010	3935	3935	3935	3935	0
420	20231101	122200	44741010	3935	3935	3935	3935	0
421	20231101	122100	44741010	3935	3935	3935	3935	0
422	20231101	122000	44741010	3935	3935	3935	3935	0
423	20231101	121900	44741010	3935	3935	3935	3935	0
424	20231101	121800	44741010	3935	3935	3935	3935	0
425	20231101	121700	44741010	3935	3935	3935	3935	0
426	20231101	121600	44741010	3935	3935	3935	3935	0
427	20231101	121500	44741010	3935	3935	3935	3935	0
428	20231101	121400	44741010	3935	3935	3935	3935	0
429	20231101	121300	44741010	3935	3935	3935	3935	0
430	20231101	121200	44741010	3935	3935	3935	3935	0
431	20231101	121100	44741010	3935	3935	3935	3935	0
432	20231101	121000	44741010	3935	3935	3935	3935	0
433	20231101	120900	44741010	3935	3935	3935	3935	0
434	20231101	120800	44741010	3935	3935	3935	3935	0
435	20231101	120700	44741010	3935	3935	3935	3935	0
436	20231101	120600	44741010	3935	3935	3935	3935	0
437	20231101	120500	44741010	3935	3935	3935	3935	0
438	20231101	120400	44741010	3935	3935	3935	3935	0
439	20231101	120300	44741010	3935	3935	3935	3935	0
440	20231101	120200	44741010	3935	3935	3935	3935	1
441	20231101	120100	44737075	3940	3940	3940	3940	0
442	20231101	120000	44737075	3940	3940	3940	3940	0
443	20231101	115900	44737075	3940	3940	3940	3940	0
444	20231101	115800	44737075	3940	3940	3940	3940	0
445	20231101	115700	44737075	3940	3940	3940	3940	0
446	20231101	115600	44737075	3940	3940	3940	3940	0
447	20231101	115500	44737075	3940	3940	3940	3940	0
448	20231101	115400	44737075	3940	3940	3940	3940	0
449	20231101	115300	44737075	3940	3940	3940	3940	0
450	20231101	115200	44737075	3940	3940	3940	3940	0
451	20231101	115100	44737075	3940	3940	3940	3940	0
452	20231101	115000	44737075	3940	3940	3940	3940	0
453	20231101	114900	44737075	3940	3940	3940	3940	0
454	20231101	114800	44737075	3940	3940	3940	3940	0
455	20231101	114700	44737075	3940	3940	3940	3940	0
456	20231101	114600	44737075	3940	3940	3940	3940	0
457	20231101	114500	44737075	3940	3940	3940	3940	0
458	20231101	114400	44737075	3940	3940	3940	3940	0
459	20231101	114300	44737075	3940	3940	3940	3940	0
460	20231101	114200	44737075	3940	3940	3940	3940	0
461	20231101	114100	44737075	3940	3940	3940	3940	0
462	20231101	114000	44737075	3940	3940	3940	3940	0
463	20231101	113900	44737075	3940	3940	3940	3940	0
464	20231101	113800	44737075	3940	3940	3940	3940	0
465	20231101	113700	44737075	3940	3940	3940	3940	0
466	20231101	113600	44737075	3940	3940	3940	3940	0
467	20231101	113500	44737075	3940	3940	3940	3940	0
468	20231101	113400	44737075	3940	3940	3940	3940	0
469	20231101	113300	44737075	3940	3940	3940	3940	0
470	20231101	113200	44737075	3940	3940	3940	3940	0
471	20231101	113100	44737075	3940	3940	3940	3940	0
472	20231101	113000	44737075	3940	3940	3940	3940	0
473	20231101	112900	44737075	3940	3940	3940	3940	0
474	20231101	112800	44737075	3940	3940	3940	3940	0
475	20231101	112700	44737075	3940	3940	3940	3940	0
476	20231101	112600	44737075	3940	3940	3940	3940	0
477	20231101	112500	44737075	3940	3940	3940	3940	0
478	20231101	112400	44737075	3940	3940	3940	3940	0
479	20231101	112300	44737075	3940	3940	3940	3940	0
480	20231101	112200	44737075	3940	3940	3940	3940	0
481	20231101	112100	44737075	3940	3940	3940	3940	0
482	20231101	112000	44737075	3940	3940	3940	3940	0
483	20231101	111900	44737075	3940	3940	3940	3940	0
484	20231101	111800	44737075	3940	3940	3940	3940	0
485	20231101	111700	44737075	3940	3940	3940	3940	0
486	20231101	111600	44737075	3940	3940	3940	3940	0
487	20231101	111500	44737075	3940	3940	3940	3940	0
488	20231101	111400	44737075	3940	3940	3940	3940	0
489	20231101	111300	44737075	3940	3940	3940	3940	0
490	20231101	111200	44737075	3940	3940	3940	3940	0
491	20231101	111100	44737075	3940	3940	3940	3940	0
492	20231101	111000	44737075	3940	3940	3940	3940	0
493	20231101	110900	44737075	3940	3940	3940	3940	0
494	20231101	110800	44737075	3940	3940	3940	3940	0
495	20231101	110700	44737075	3940	3940	3940	3940	0
496	20231101	110600	44737075	3940	3940	3940	3940	0
497	20231101	110500	44737075	3940	3940	3940	3940	0
498	20231101	110400	44737075	3940	3940	3940	3940	0
499	20231101	110300	44737075	3940	3940	3940	3940	0
500	20231101	110200	44737075	3940	3940	3940	3940	0
501	20231101	110100	44737075	3940	3940	3940	3940	0
502	20231101	110000	44737075	3940	3940	3940	3940	0
503	20231101	105900	44737075	3940	3940	3940	3940	0
504	20231101	105800	44737075	3940	3940	3940	3940	0
505	20231101	105700	44737075	3940	3940	3940	3940	0
506	20231101	105600	44737075	3940	3940	3940	3940	0
507	20231101	105500	44737075	3940	3935	3940	3930	390
508	20231101	105400	43204345	3935	3935	3935	3935	5
509	20231101	105300	43184670	3945	3935	3945	3935	2
510	20231101	105200	43176790	3945	3945	3945	3945	0
511	20231101	105100	43176790	3945	3945	3945	3945	0
512	20231101	105000	43176790	3945	3945	3945	3945	0
513	20231101	104900	43176790	3945	3945	3945	3945	0
514	20231101	104800	43176790	3945	3945	3945	3945	0
515	20231101	104700	43176790	3945	3945	3945	3945	0
516	20231101	104600	43176790	3945	3940	3945	3940	6
517	20231101	104500	43153135	3945	3945	3945	3945	0
518	20231101	104400	43153135	3945	3945	3945	3945	0
519	20231101	104300	43153135	3945	3945	3945	3945	0
520	20231101	104200	43153135	3945	3945	3945	3945	0
521	20231101	104100	43153135	3945	3945	3945	3945	0
522	20231101	104000	43153135	3945	3940	3945	3930	53
523	20231101	103900	42944620	3945	3940	3945	3940	51
524	20231101	103800	42743675	3945	3945	3945	3945	0
525	20231101	103700	42743675	3945	3945	3945	3945	0
526	20231101	103600	42743675	3945	3945	3945	3945	0
527	20231101	103500	42743675	3945	3945	3945	3945	0
528	20231101	103400	42743675	3945	3945	3945	3945	1
529	20231101	103300	42739730	3940	3940	3940	3940	0
530	20231101	103200	42739730	3940	3940	3940	3940	12
531	20231101	103100	42692450	3940	3940	3940	3940	116
532	20231101	103000	42235410	3950	3950	3950	3950	3
533	20231101	102900	42223560	3945	3950	3950	3945	18
534	20231101	102800	42152520	3945	3945	3945	3945	165
535	20231101	102700	41501595	3955	3955	3955	3955	0
536	20231101	102600	41501595	3955	3950	3955	3950	83
537	20231101	102500	41173730	3960	3960	3960	3960	0
538	20231101	102400	41173730	3960	3960	3960	3960	0
539	20231101	102300	41173730	3960	3960	3960	3960	0
540	20231101	102200	41173730	3960	3960	3960	3960	0
541	20231101	102100	41173730	3960	3960	3960	3960	0
542	20231101	102000	41173730	3960	3960	3960	3960	0
543	20231101	101900	41173730	3960	3960	3960	3960	3
544	20231101	101800	41161850	3955	3955	3960	3955	161
545	20231101	101700	40525090	3955	3950	3955	3950	735
546	20231101	101600	37621825	3945	3945	3950	3945	73
547	20231101	101500	37333675	3950	3950	3950	3950	3
548	20231101	101400	37321825	3950	3950	3950	3950	0
549	20231101	101300	37321825	3950	3950	3950	3950	0
550	20231101	101200	37321825	3950	3945	3950	3945	160
551	20231101	101100	36690610	3945	3945	3945	3945	0
552	20231101	101000	36690610	3945	3945	3945	3945	0
553	20231101	100900	36690610	3945	3940	3945	3940	386
554	20231101	100800	35169765	3940	3940	3940	3940	1
555	20231101	100700	35165825	3940	3940	3940	3940	0
556	20231101	100600	35165825	3940	3940	3940	3940	1
557	20231101	100500	35161885	3940	3940	3940	3940	706
558	20231101	100400	32380245	3940	3940	3940	3940	1
559	20231101	100300	32376305	3935	3935	3935	3935	403
560	20231101	100200	30790500	3940	3935	3940	3935	4
561	20231101	100100	30774750	3940	3925	3940	3925	1261
562	20231101	100000	25820235	3920	3920	3920	3920	145
563	20231101	095900	25251835	3920	3920	3920	3920	0
564	20231101	095800	25251835	3920	3920	3920	3920	0
565	20231101	095700	25251835	3920	3905	3920	3905	476
566	20231101	095600	23388540	3910	3910	3910	3910	0
567	20231101	095500	23388540	3910	3910	3910	3910	0
568	20231101	095400	23388540	3910	3910	3910	3900	92
569	20231101	095300	23029720	3905	3905	3905	3905	17
570	20231101	095200	22963335	3890	3910	3910	3890	440
571	20231101	095100	21250495	3905	3905	3905	3905	24
572	20231101	095000	21156775	3915	3915	3915	3915	0
573	20231101	094900	21156775	3915	3915	3915	3915	0
574	20231101	094800	21156775	3915	3915	3915	3915	0
575	20231101	094700	21156775	3915	3915	3915	3915	0
576	20231101	094600	21156775	3915	3915	3915	3915	1
577	20231101	094500	21152860	3915	3915	3915	3915	0
578	20231101	094400	21152860	3915	3915	3915	3915	0
579	20231101	094300	21152860	3915	3910	3915	3910	23
580	20231101	094200	21062905	3915	3915	3915	3915	0
581	20231101	094100	21062905	3915	3915	3915	3915	0
582	20231101	094000	21062905	3915	3915	3915	3915	0
583	20231101	093900	21062905	3915	3915	3915	3915	0
584	20231101	093800	21062905	3915	3915	3915	3915	0
585	20231101	093700	21062905	3915	3915	3915	3915	2
586	20231101	093600	21055075	3915	3915	3915	3915	0
587	20231101	093500	21055075	3915	3915	3915	3915	17
588	20231101	093400	20988520	3920	3890	3920	3885	1501
589	20231101	093300	15151965	3885	3905	3905	3885	991
590	20231101	093200	11292415	3905	3925	3925	3905	973
591	20231101	093100	7487830	3935	3935	3935	3935	1
592	20231101	093000	7483895	3935	3935	3935	3935	1
593	20231101	092900	7479960	3935	3935	3935	3935	0
594	20231101	092800	7479960	3935	3935	3935	3935	1
595	20231101	092700	7476025	3940	3940	3940	3940	0
596	20231101	092600	7476025	3940	3940	3940	3940	0
597	20231101	092500	7476025	3940	3940	3940	3940	0
598	20231101	092400	7476025	3940	3930	3940	3930	260
599	20231101	092300	6454175	3930	3930	3930	3930	0
600	20231101	092200	6454175	3930	3930	3930	3930	0
601	20231101	092100	6454175	3930	3930	3930	3930	300
602	20231101	092000	5275175	3925	3925	3925	3925	0
603	20231101	091900	5275175	3925	3925	3925	3925	52
604	20231101	091800	5071075	3930	3930	3930	3930	0
605	20231101	091700	5071075	3930	3930	3930	3930	0
606	20231101	091600	5071075	3930	3930	3930	3930	0
607	20231101	091500	5071075	3930	3930	3930	3930	0
608	20231101	091400	5071075	3930	3930	3930	3930	0
609	20231101	091300	5071075	3930	3930	3930	3930	0
610	20231101	091200	5071075	3930	3930	3930	3930	100
611	20231101	091100	4678075	3930	3930	3930	3930	0
612	20231101	091000	4678075	3930	3930	3930	3930	0
613	20231101	090900	4678075	3930	3930	3930	3930	1
614	20231101	090800	4674145	3935	3935	3935	3935	0
615	20231101	090700	4674145	3935	3935	3935	3935	66
616	20231101	090600	4414435	3935	3940	3940	3935	610
617	20231101	090500	2011930	3940	3940	3940	3940	0
618	20231101	090400	2011930	3940	3940	3940	3940	50
619	20231101	090300	1814930	3935	3935	3935	3935	25
620	20231101	090200	1716555	3935	3935	3935	3935	36
621	20231101	090100	1574895	3930	3930	3930	3930	0
622	20231101	090000	1574895	3930	3940	3940	3930	400