KissMeData/100700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200500	75855130	2500	2500	2500	2500	1503
3	20231102	200400	75855130	2500	2500	2500	2500	0
4	20231102	200300	75855130	2500	2500	2500	2500	0
5	20231102	200200	75855130	2500	2500	2500	2500	0
6	20231102	200100	75855130	2500	2500	2500	2500	0
7	20231102	200000	75855130	2500	2500	2500	2500	0
8	20231102	195900	75855130	2500	2500	2500	2500	0
9	20231102	195800	75855130	2500	2500	2500	2500	0
10	20231102	195700	75855130	2500	2500	2500	2500	0
11	20231102	195600	75855130	2500	2500	2500	2500	0
12	20231102	195500	75855130	2500	2500	2500	2500	0
13	20231102	195400	75855130	2500	2500	2500	2500	0
14	20231102	195300	75855130	2500	2500	2500	2500	0
15	20231102	195200	75855130	2500	2500	2500	2500	0
16	20231102	195100	75855130	2500	2500	2500	2500	0
17	20231102	195000	75855130	2500	2500	2500	2500	0
18	20231102	194900	75855130	2500	2500	2500	2500	0
19	20231102	194800	75855130	2500	2500	2500	2500	0
20	20231102	194700	75855130	2500	2500	2500	2500	0
21	20231102	194600	75855130	2500	2500	2500	2500	0
22	20231102	194500	75855130	2500	2500	2500	2500	0
23	20231102	194400	75855130	2500	2500	2500	2500	0
24	20231102	194300	75855130	2500	2500	2500	2500	0
25	20231102	194200	75855130	2500	2500	2500	2500	0
26	20231102	194100	75855130	2500	2500	2500	2500	0
27	20231102	194000	75855130	2500	2500	2500	2500	0
28	20231102	193900	75855130	2500	2500	2500	2500	0
29	20231102	193800	75855130	2500	2500	2500	2500	0
30	20231102	193700	75855130	2500	2500	2500	2500	0
31	20231102	193600	75855130	2500	2500	2500	2500	0
32	20231102	193500	75855130	2500	2500	2500	2500	1503
33	20231102	193400	75855130	2500	2500	2500	2500	0
34	20231102	193300	75855130	2500	2500	2500	2500	0
35	20231102	193200	75855130	2500	2500	2500	2500	0
36	20231102	193100	75855130	2500	2500	2500	2500	0
37	20231102	193000	75855130	2500	2500	2500	2500	0
38	20231102	192900	75855130	2500	2500	2500	2500	0
39	20231102	192800	75855130	2500	2500	2500	2500	0
40	20231102	192700	75855130	2500	2500	2500	2500	0
41	20231102	192600	75855130	2500	2500	2500	2500	0
42	20231102	192500	75855130	2500	2500	2500	2500	0
43	20231102	192400	75855130	2500	2500	2500	2500	0
44	20231102	192300	75855130	2500	2500	2500	2500	0
45	20231102	192200	75855130	2500	2500	2500	2500	0
46	20231102	192100	75855130	2500	2500	2500	2500	0
47	20231102	192000	75855130	2500	2500	2500	2500	0
48	20231102	191900	75855130	2500	2500	2500	2500	0
49	20231102	191800	75855130	2500	2500	2500	2500	0
50	20231102	191700	75855130	2500	2500	2500	2500	0
51	20231102	191600	75855130	2500	2500	2500	2500	0
52	20231102	191500	75855130	2500	2500	2500	2500	0
53	20231102	191400	75855130	2500	2500	2500	2500	0
54	20231102	191300	75855130	2500	2500	2500	2500	0
55	20231102	191200	75855130	2500	2500	2500	2500	0
56	20231102	191100	75855130	2500	2500	2500	2500	0
57	20231102	191000	75855130	2500	2500	2500	2500	0
58	20231102	190900	75855130	2500	2500	2500	2500	0
59	20231102	190800	75855130	2500	2500	2500	2500	0
60	20231102	190700	75855130	2500	2500	2500	2500	0
61	20231102	190600	75855130	2500	2500	2500	2500	0
62	20231102	190500	75855130	2500	2500	2500	2500	1503
63	20231102	190400	75855130	2500	2500	2500	2500	0
64	20231102	190300	75855130	2500	2500	2500	2500	0
65	20231102	190200	75855130	2500	2500	2500	2500	0
66	20231102	190100	75855130	2500	2500	2500	2500	0
67	20231102	190000	75855130	2500	2500	2500	2500	0
68	20231102	185900	75855130	2500	2500	2500	2500	0
69	20231102	185800	75855130	2500	2500	2500	2500	0
70	20231102	185700	75855130	2500	2500	2500	2500	0
71	20231102	185600	75855130	2500	2500	2500	2500	0
72	20231102	185500	75855130	2500	2500	2500	2500	0
73	20231102	185400	75855130	2500	2500	2500	2500	0
74	20231102	185300	75855130	2500	2500	2500	2500	0
75	20231102	185200	75855130	2500	2500	2500	2500	0
76	20231102	185100	75855130	2500	2500	2500	2500	0
77	20231102	185000	75855130	2500	2500	2500	2500	0
78	20231102	184900	75855130	2500	2500	2500	2500	0
79	20231102	184800	75855130	2500	2500	2500	2500	0
80	20231102	184700	75855130	2500	2500	2500	2500	0
81	20231102	184600	75855130	2500	2500	2500	2500	0
82	20231102	184500	75855130	2500	2500	2500	2500	0
83	20231102	184400	75855130	2500	2500	2500	2500	0
84	20231102	184300	75855130	2500	2500	2500	2500	0
85	20231102	184200	75855130	2500	2500	2500	2500	0
86	20231102	184100	75855130	2500	2500	2500	2500	0
87	20231102	184000	75855130	2500	2500	2500	2500	0
88	20231102	183900	75855130	2500	2500	2500	2500	0
89	20231102	183800	75855130	2500	2500	2500	2500	0
90	20231102	183700	75855130	2500	2500	2500	2500	0
91	20231102	183600	75855130	2500	2500	2500	2500	0
92	20231102	183500	75855130	2500	2500	2500	2500	1503
93	20231102	183400	75855130	2500	2500	2500	2500	0
94	20231102	183300	75855130	2500	2500	2500	2500	0
95	20231102	183200	75855130	2500	2500	2500	2500	0
96	20231102	183100	75855130	2500	2500	2500	2500	0
97	20231102	183000	75855130	2500	2500	2500	2500	0
98	20231102	182900	75855130	2500	2500	2500	2500	0
99	20231102	182800	75855130	2500	2500	2500	2500	0
100	20231102	182700	75855130	2500	2500	2500	2500	0
101	20231102	182600	75855130	2500	2500	2500	2500	0
102	20231102	182500	75855130	2500	2500	2500	2500	0
103	20231102	182400	75855130	2500	2500	2500	2500	0
104	20231102	182300	75855130	2500	2500	2500	2500	0
105	20231102	182200	75855130	2500	2500	2500	2500	0
106	20231102	182100	75855130	2500	2500	2500	2500	0
107	20231102	182000	75855130	2500	2500	2500	2500	0
108	20231102	181900	75855130	2500	2500	2500	2500	0
109	20231102	181800	75855130	2500	2500	2500	2500	0
110	20231102	181700	75855130	2500	2500	2500	2500	0
111	20231102	181600	75855130	2500	2500	2500	2500	0
112	20231102	181500	75855130	2500	2500	2500	2500	0
113	20231102	181400	75855130	2500	2500	2500	2500	0
114	20231102	181300	75855130	2500	2500	2500	2500	0
115	20231102	181200	75855130	2500	2500	2500	2500	0
116	20231102	181100	75855130	2500	2500	2500	2500	0
117	20231102	181000	75855130	2500	2500	2500	2500	0
118	20231102	180900	75855130	2500	2500	2500	2500	0
119	20231102	180800	75855130	2500	2500	2500	2500	0
120	20231102	180700	75855130	2500	2500	2500	2500	0
121	20231102	180600	75855130	2500	2500	2500	2500	0
122	20231102	180500	75855130	2500	2500	2500	2500	1503
123	20231102	180400	75855130	2500	2500	2500	2500	0
124	20231102	180300	75855130	2500	2500	2500	2500	0
125	20231102	180200	75855130	2500	2500	2500	2500	0
126	20231102	180100	75855130	2500	2500	2500	2500	0
127	20231102	180000	75855130	2500	2500	2500	2500	0
128	20231102	175900	75855130	2500	2500	2500	2500	0
129	20231102	175800	75855130	2500	2500	2500	2500	0
130	20231102	175700	75855130	2500	2500	2500	2500	0
131	20231102	175600	75855130	2500	2500	2500	2500	0
132	20231102	175500	75855130	2500	2500	2500	2500	0
133	20231102	175400	75855130	2500	2500	2500	2500	0
134	20231102	175300	75855130	2500	2500	2500	2500	0
135	20231102	175200	75855130	2500	2500	2500	2500	0
136	20231102	175100	75855130	2500	2500	2500	2500	0
137	20231102	175000	75855130	2500	2500	2500	2500	0
138	20231102	174900	75855130	2500	2500	2500	2500	0
139	20231102	174800	75855130	2500	2500	2500	2500	0
140	20231102	174700	75855130	2500	2500	2500	2500	0
141	20231102	174600	75855130	2500	2500	2500	2500	0
142	20231102	174500	75855130	2500	2500	2500	2500	0
143	20231102	174400	75855130	2500	2500	2500	2500	0
144	20231102	174300	75855130	2500	2500	2500	2500	0
145	20231102	174200	75855130	2500	2500	2500	2500	0
146	20231102	174100	75855130	2500	2500	2500	2500	0
147	20231102	174000	75855130	2500	2500	2500	2500	0
148	20231102	173900	75855130	2500	2500	2500	2500	0
149	20231102	173800	75855130	2500	2500	2500	2500	0
150	20231102	173700	75855130	2500	2500	2500	2500	0
151	20231102	173600	75855130	2500	2500	2500	2500	0
152	20231102	173500	75855130	2500	2500	2500	2500	1503
153	20231102	173400	75855130	2500	2500	2500	2500	0
154	20231102	173300	75855130	2500	2500	2500	2500	0
155	20231102	173200	75855130	2500	2500	2500	2500	0
156	20231102	173100	75855130	2500	2500	2500	2500	0
157	20231102	173000	75855130	2500	2500	2500	2500	0
158	20231102	172900	75855130	2500	2500	2500	2500	0
159	20231102	172800	75855130	2500	2500	2500	2500	0
160	20231102	172700	75855130	2500	2500	2500	2500	0
161	20231102	172600	75855130	2500	2500	2500	2500	0
162	20231102	172500	75855130	2500	2500	2500	2500	0
163	20231102	172400	75855130	2500	2500	2500	2500	0
164	20231102	172300	75855130	2500	2500	2500	2500	0
165	20231102	172200	75855130	2500	2500	2500	2500	0
166	20231102	172100	75855130	2500	2500	2500	2500	0
167	20231102	172000	75855130	2500	2500	2500	2500	0
168	20231102	171900	75855130	2500	2500	2500	2500	0
169	20231102	171800	75855130	2500	2500	2500	2500	0
170	20231102	171700	75855130	2500	2500	2500	2500	0
171	20231102	171600	75855130	2500	2500	2500	2500	0
172	20231102	171500	75855130	2500	2500	2500	2500	0
173	20231102	171400	75855130	2500	2500	2500	2500	0
174	20231102	171300	75855130	2500	2500	2500	2500	0
175	20231102	171200	75855130	2500	2500	2500	2500	0
176	20231102	171100	75855130	2500	2500	2500	2500	0
177	20231102	171000	75855130	2500	2500	2500	2500	0
178	20231102	170900	75855130	2500	2500	2500	2500	0
179	20231102	170800	75855130	2500	2500	2500	2500	0
180	20231102	170700	75855130	2500	2500	2500	2500	0
181	20231102	170600	75855130	2500	2500	2500	2500	0
182	20231102	170500	75855130	2500	2500	2500	2500	1503
183	20231102	170400	75855130	2500	2500	2500	2500	0
184	20231102	170300	75855130	2500	2500	2500	2500	0
185	20231102	170200	75855130	2500	2500	2500	2500	0
186	20231102	170100	75855130	2500	2500	2500	2500	0
187	20231102	170000	75855130	2500	2500	2500	2500	0
188	20231102	165900	75855130	2500	2500	2500	2500	0
189	20231102	165800	75855130	2500	2500	2500	2500	0
190	20231102	165700	75855130	2500	2500	2500	2500	0
191	20231102	165600	75855130	2500	2500	2500	2500	0
192	20231102	165500	75855130	2500	2500	2500	2500	0
193	20231102	165400	75855130	2500	2500	2500	2500	0
194	20231102	165300	75855130	2500	2500	2500	2500	0
195	20231102	165200	75855130	2500	2500	2500	2500	0
196	20231102	165100	75855130	2500	2500	2500	2500	0
197	20231102	165000	75855130	2500	2500	2500	2500	0
198	20231102	164900	75855130	2500	2500	2500	2500	0
199	20231102	164800	75855130	2500	2500	2500	2500	0
200	20231102	164700	75855130	2500	2500	2500	2500	0
201	20231102	164600	75855130	2500	2500	2500	2500	0
202	20231102	164500	75855130	2500	2500	2500	2500	0
203	20231102	164400	75855130	2500	2500	2500	2500	0
204	20231102	164300	75855130	2500	2500	2500	2500	0
205	20231102	164200	75855130	2500	2500	2500	2500	0
206	20231102	164100	75855130	2500	2500	2500	2500	0
207	20231102	164000	75855130	2500	2500	2500	2500	0
208	20231102	163900	75855130	2500	2500	2500	2500	0
209	20231102	163800	75855130	2500	2500	2500	2500	0
210	20231102	163700	75855130	2500	2500	2500	2500	0
211	20231102	163600	75855130	2500	2500	2500	2500	0
212	20231102	163500	75855130	2500	2500	2500	2500	1503
213	20231102	163400	75855130	2500	2500	2500	2500	0
214	20231102	163300	75855130	2500	2500	2500	2500	0
215	20231102	163200	75855130	2500	2500	2500	2500	0
216	20231102	163100	75855130	2500	2500	2500	2500	0
217	20231102	163000	75855130	2500	2500	2500	2500	0
218	20231102	162900	75855130	2500	2500	2500	2500	0
219	20231102	162800	75855130	2500	2500	2500	2500	0
220	20231102	162700	75855130	2500	2500	2500	2500	0
221	20231102	162600	75855130	2500	2500	2500	2500	0
222	20231102	162500	75855130	2500	2500	2500	2500	0
223	20231102	162400	75855130	2500	2500	2500	2500	0
224	20231102	162300	75855130	2500	2500	2500	2500	0
225	20231102	162200	75855130	2500	2500	2500	2500	0
226	20231102	162100	75855130	2500	2500	2500	2500	0
227	20231102	162000	75855130	2500	2500	2500	2500	0
228	20231102	161900	75855130	2500	2500	2500	2500	0
229	20231102	161800	75855130	2500	2500	2500	2500	0
230	20231102	161700	75855130	2500	2500	2500	2500	0
231	20231102	161600	75855130	2500	2500	2500	2500	0
232	20231102	161500	75855130	2500	2500	2500	2500	0
233	20231102	161400	75855130	2500	2500	2500	2500	0
234	20231102	161300	75855130	2500	2500	2500	2500	0
235	20231102	161200	75855130	2500	2500	2500	2500	0
236	20231102	161100	75855130	2500	2500	2500	2500	0
237	20231102	161000	75855130	2500	2500	2500	2500	0
238	20231102	160900	75855130	2500	2500	2500	2500	0
239	20231102	160800	75855130	2500	2500	2500	2500	0
240	20231102	160700	75855130	2500	2500	2500	2500	0
241	20231102	160600	75855130	2500	2500	2500	2500	0
242	20231102	160500	75855130	2500	2500	2500	2500	1503
243	20231102	160400	75855130	2500	2500	2500	2500	0
244	20231102	160300	75855130	2500	2500	2500	2500	0
245	20231102	160200	75855130	2500	2500	2500	2500	0
246	20231102	160100	75855130	2500	2500	2500	2500	0
247	20231102	160000	75855130	2500	2500	2500	2500	0
248	20231102	155900	75855130	2500	2500	2500	2500	0
249	20231102	155800	75855130	2500	2500	2500	2500	0
250	20231102	155700	75855130	2500	2500	2500	2500	0
251	20231102	155600	75855130	2500	2500	2500	2500	0
252	20231102	155500	75855130	2500	2500	2500	2500	0
253	20231102	155400	75855130	2500	2500	2500	2500	0
254	20231102	155300	75855130	2500	2500	2500	2500	0
255	20231102	155200	75855130	2500	2500	2500	2500	0
256	20231102	155100	75855130	2500	2500	2500	2500	0
257	20231102	155000	75855130	2500	2500	2500	2500	0
258	20231102	154900	75855130	2500	2500	2500	2500	0
259	20231102	154800	75855130	2500	2500	2500	2500	0
260	20231102	154700	75855130	2500	2500	2500	2500	0
261	20231102	154600	75855130	2500	2500	2500	2500	0
262	20231102	154500	75855130	2500	2500	2500	2500	0
263	20231102	154400	75855130	2500	2500	2500	2500	0
264	20231102	154300	75855130	2500	2500	2500	2500	0
265	20231102	154200	75855130	2500	2500	2500	2500	0
266	20231102	154100	75855130	2500	2500	2500	2500	0
267	20231102	154000	75855130	2500	2500	2500	2500	0
268	20231102	153900	75855130	2500	2500	2500	2500	0
269	20231102	153800	75855130	2500	2500	2500	2500	0
270	20231102	153700	75855130	2500	2500	2500	2500	0
271	20231102	153600	75855130	2500	2500	2500	2500	0
272	20231102	153500	75855130	2500	2500	2500	2500	1503
273	20231102	153400	75855130	2500	2500	2500	2500	0
274	20231102	153300	75855130	2500	2500	2500	2500	0
275	20231102	153200	75855130	2500	2500	2500	2500	0
276	20231102	153100	75855130	2500	2500	2500	2500	0
277	20231102	153000	75855130	2500	2500	2500	2500	1503
278	20231102	152900	72097630	2500	2500	2500	2500	0
279	20231102	152800	72097630	2500	2500	2500	2500	0
280	20231102	152700	72097630	2500	2500	2500	2500	0
281	20231102	152600	72097630	2500	2500	2500	2500	0
282	20231102	152500	72097630	2500	2500	2500	2500	0
283	20231102	152400	72097630	2500	2500	2500	2500	0
284	20231102	152300	72097630	2500	2500	2500	2500	0
285	20231102	152200	72097630	2500	2500	2500	2500	0
286	20231102	152100	72097630	2500	2500	2500	2500	0
287	20231102	152000	72097630	2500	2500	2500	2500	0
288	20231102	151900	72097630	2500	2500	2500	2500	0
289	20231102	151800	72097630	2500	2500	2500	2500	10
290	20231102	151700	72072630	2500	2500	2500	2500	0
291	20231102	151600	72072630	2500	2500	2500	2500	9
292	20231102	151500	72050130	2505	2500	2505	2500	43
293	20231102	151400	71942620	2500	2500	2500	2500	500
294	20231102	151300	70692620	2505	2505	2505	2505	0
295	20231102	151200	70692620	2505	2505	2505	2505	0
296	20231102	151100	70692620	2505	2505	2505	2505	1
297	20231102	151000	70690115	2505	2505	2505	2505	0
298	20231102	150900	70690115	2505	2505	2505	2505	85
299	20231102	150800	70477190	2500	2500	2505	2500	1595
300	20231102	150700	66481785	2500	2505	2505	2500	1373
301	20231102	150600	63042425	2505	2505	2505	2505	0
302	20231102	150500	63042425	2505	2505	2505	2505	0
303	20231102	150400	63042425	2505	2505	2505	2505	0
304	20231102	150300	63042425	2505	2505	2505	2505	0
305	20231102	150200	63042425	2505	2505	2505	2505	5478
306	20231102	150100	49320035	2500	2500	2500	2500	0
307	20231102	150000	49320035	2500	2500	2500	2500	0
308	20231102	145900	49320035	2500	2500	2500	2500	0
309	20231102	145800	49320035	2500	2500	2500	2500	1
310	20231102	145700	49317535	2500	2500	2500	2500	44
311	20231102	145600	49207535	2505	2505	2505	2505	0
312	20231102	145500	49207535	2505	2505	2505	2505	0
313	20231102	145400	49207535	2505	2505	2505	2505	30
314	20231102	145300	49132385	2505	2505	2505	2505	678
315	20231102	145200	47433995	2505	2505	2505	2505	18
316	20231102	145100	47388905	2505	2505	2505	2505	18
317	20231102	145000	47343815	2505	2505	2505	2505	0
318	20231102	144900	47343815	2505	2505	2505	2505	0
319	20231102	144800	47343815	2505	2500	2505	2500	19
320	20231102	144700	47296225	2505	2505	2505	2505	18
321	20231102	144600	47251135	2500	2500	2500	2500	0
322	20231102	144500	47251135	2500	2500	2500	2500	0
323	20231102	144400	47251135	2500	2500	2500	2500	0
324	20231102	144300	47251135	2500	2500	2500	2500	14
325	20231102	144200	47216135	2500	2500	2500	2500	0
326	20231102	144100	47216135	2500	2500	2500	2500	0
327	20231102	144000	47216135	2500	2500	2500	2500	0
328	20231102	143900	47216135	2500	2500	2500	2500	2730
329	20231102	143800	40391135	2500	2500	2500	2500	1
330	20231102	143700	40388635	2500	2500	2500	2500	0
331	20231102	143600	40388635	2500	2500	2500	2500	0
332	20231102	143500	40388635	2500	2500	2500	2500	0
333	20231102	143400	40388635	2500	2500	2500	2500	0
334	20231102	143300	40388635	2500	2500	2500	2500	0
335	20231102	143200	40388635	2500	2500	2500	2500	0
336	20231102	143100	40388635	2500	2500	2500	2500	0
337	20231102	143000	40388635	2500	2500	2500	2500	0
338	20231102	142900	40388635	2500	2500	2500	2500	0
339	20231102	142800	40388635	2500	2500	2500	2500	28
340	20231102	142700	40318635	2505	2505	2505	2505	0
341	20231102	142600	40318635	2505	2505	2505	2505	0
342	20231102	142500	40318635	2505	2505	2505	2505	30
343	20231102	142400	40243485	2505	2505	2505	2505	200
344	20231102	142300	39742485	2505	2505	2505	2505	0
345	20231102	142200	39742485	2505	2505	2505	2505	29
346	20231102	142100	39669840	2505	2505	2505	2505	0
347	20231102	142000	39669840	2505	2505	2505	2505	13
348	20231102	141900	39637275	2505	2505	2505	2505	0
349	20231102	141800	39637275	2505	2505	2505	2505	0
350	20231102	141700	39637275	2505	2505	2505	2505	0
351	20231102	141600	39637275	2505	2505	2505	2505	0
352	20231102	141500	39637275	2505	2505	2505	2505	0
353	20231102	141400	39637275	2505	2505	2505	2505	0
354	20231102	141300	39637275	2505	2505	2505	2505	0
355	20231102	141200	39637275	2505	2505	2505	2505	0
356	20231102	141100	39637275	2505	2505	2505	2505	0
357	20231102	141000	39637275	2505	2505	2505	2505	0
358	20231102	140900	39637275	2505	2505	2505	2505	0
359	20231102	140800	39637275	2505	2505	2505	2505	8
360	20231102	140700	39617235	2505	2505	2505	2505	0
361	20231102	140600	39617235	2505	2505	2505	2505	0
362	20231102	140500	39617235	2505	2505	2505	2505	12
363	20231102	140400	39587175	2500	2500	2500	2500	0
364	20231102	140300	39587175	2500	2500	2500	2500	20
365	20231102	140200	39537175	2500	2500	2500	2500	1000
366	20231102	140100	37037175	2505	2505	2505	2505	7
367	20231102	140000	37019640	2505	2505	2505	2505	0
368	20231102	135900	37019640	2505	2505	2505	2505	12
369	20231102	135800	36989580	2505	2505	2505	2505	0
370	20231102	135700	36989580	2505	2505	2505	2505	1211
371	20231102	135600	33956025	2505	2505	2505	2505	0
372	20231102	135500	33956025	2505	2505	2505	2505	0
373	20231102	135400	33956025	2505	2505	2505	2505	0
374	20231102	135300	33956025	2505	2505	2505	2505	0
375	20231102	135200	33956025	2505	2505	2505	2505	0
376	20231102	135100	33956025	2505	2505	2505	2505	0
377	20231102	135000	33956025	2505	2505	2505	2505	150
378	20231102	134900	33580275	2510	2510	2510	2510	0
379	20231102	134800	33580275	2510	2510	2510	2510	0
380	20231102	134700	33580275	2510	2510	2510	2510	500
381	20231102	134600	32325275	2510	2510	2510	2510	0
382	20231102	134500	32325275	2510	2510	2510	2510	0
383	20231102	134400	32325275	2510	2510	2510	2510	0
384	20231102	134300	32325275	2510	2510	2510	2510	0
385	20231102	134200	32325275	2510	2510	2510	2510	0
386	20231102	134100	32325275	2510	2510	2510	2510	0
387	20231102	134000	32325275	2510	2510	2510	2510	0
388	20231102	133900	32325275	2510	2510	2510	2510	0
389	20231102	133800	32325275	2510	2510	2510	2510	0
390	20231102	133700	32325275	2510	2510	2510	2510	20
391	20231102	133600	32275075	2510	2510	2510	2510	0
392	20231102	133500	32275075	2510	2510	2510	2510	20
393	20231102	133400	32224875	2510	2510	2510	2510	0
394	20231102	133300	32224875	2510	2510	2510	2510	0
395	20231102	133200	32224875	2510	2510	2510	2510	0
396	20231102	133100	32224875	2510	2510	2510	2510	30
397	20231102	133000	32149575	2510	2510	2510	2510	0
398	20231102	132900	32149575	2510	2510	2510	2510	0
399	20231102	132800	32149575	2510	2510	2510	2510	0
400	20231102	132700	32149575	2510	2510	2510	2510	0
401	20231102	132600	32149575	2510	2510	2510	2510	0
402	20231102	132500	32149575	2510	2510	2510	2510	0
403	20231102	132400	32149575	2510	2510	2510	2510	0
404	20231102	132300	32149575	2510	2510	2510	2510	0
405	20231102	132200	32149575	2510	2510	2510	2510	0
406	20231102	132100	32149575	2510	2510	2510	2510	0
407	20231102	132000	32149575	2510	2510	2510	2510	0
408	20231102	131900	32149575	2510	2510	2510	2510	0
409	20231102	131800	32149575	2510	2510	2510	2510	0
410	20231102	131700	32149575	2510	2510	2510	2510	0
411	20231102	131600	32149575	2510	2510	2510	2510	0
412	20231102	131500	32149575	2510	2510	2510	2510	0
413	20231102	131400	32149575	2510	2510	2510	2510	0
414	20231102	131300	32149575	2510	2510	2510	2510	0
415	20231102	131200	32149575	2510	2510	2510	2510	0
416	20231102	131100	32149575	2510	2510	2510	2510	0
417	20231102	131000	32149575	2510	2510	2510	2510	0
418	20231102	130900	32149575	2510	2510	2510	2510	0
419	20231102	130800	32149575	2510	2510	2510	2510	0
420	20231102	130700	32149575	2510	2510	2510	2510	0
421	20231102	130600	32149575	2510	2510	2510	2510	0
422	20231102	130500	32149575	2510	2510	2510	2510	505
423	20231102	130400	30882025	2510	2510	2510	2510	541
424	20231102	130300	29524115	2505	2505	2505	2505	0
425	20231102	130200	29524115	2505	2505	2505	2505	0
426	20231102	130100	29524115	2505	2505	2505	2505	0
427	20231102	130000	29524115	2505	2505	2505	2505	0
428	20231102	125900	29524115	2505	2505	2505	2505	0
429	20231102	125800	29524115	2505	2505	2505	2505	0
430	20231102	125700	29524115	2505	2505	2505	2505	0
431	20231102	125600	29524115	2505	2505	2505	2505	0
432	20231102	125500	29524115	2505	2505	2505	2505	10
433	20231102	125400	29499065	2505	2505	2505	2505	0
434	20231102	125300	29499065	2505	2505	2505	2505	2
435	20231102	125200	29494055	2505	2505	2505	2505	0
436	20231102	125100	29494055	2505	2505	2505	2505	0
437	20231102	125000	29494055	2505	2505	2505	2505	0
438	20231102	124900	29494055	2505	2505	2505	2505	10
439	20231102	124800	29469005	2510	2510	2510	2510	0
440	20231102	124700	29469005	2510	2510	2510	2510	0
441	20231102	124600	29469005	2510	2510	2510	2510	0
442	20231102	124500	29469005	2510	2510	2510	2510	0
443	20231102	124400	29469005	2510	2510	2510	2510	0
444	20231102	124300	29469005	2510	2510	2510	2510	0
445	20231102	124200	29469005	2510	2510	2510	2510	0
446	20231102	124100	29469005	2510	2510	2510	2510	0
447	20231102	124000	29469005	2510	2510	2510	2510	0
448	20231102	123900	29469005	2510	2510	2510	2510	0
449	20231102	123800	29469005	2510	2510	2510	2510	0
450	20231102	123700	29469005	2510	2510	2510	2510	0
451	20231102	123600	29469005	2510	2510	2510	2510	0
452	20231102	123500	29469005	2510	2510	2510	2510	0
453	20231102	123400	29469005	2510	2510	2510	2510	0
454	20231102	123300	29469005	2510	2510	2510	2510	0
455	20231102	123200	29469005	2510	2510	2510	2510	0
456	20231102	123100	29469005	2510	2510	2510	2510	0
457	20231102	123000	29469005	2510	2510	2510	2510	0
458	20231102	122900	29469005	2510	2510	2510	2510	0
459	20231102	122800	29469005	2510	2510	2510	2510	0
460	20231102	122700	29469005	2510	2510	2510	2510	0
461	20231102	122600	29469005	2510	2510	2510	2510	0
462	20231102	122500	29469005	2510	2510	2510	2510	0
463	20231102	122400	29469005	2510	2510	2510	2510	0
464	20231102	122300	29469005	2510	2510	2510	2510	0
465	20231102	122200	29469005	2510	2510	2510	2510	0
466	20231102	122100	29469005	2510	2510	2510	2510	0
467	20231102	122000	29469005	2510	2510	2510	2510	0
468	20231102	121900	29469005	2510	2510	2510	2510	0
469	20231102	121800	29469005	2510	2510	2510	2510	0
470	20231102	121700	29469005	2510	2510	2510	2510	0
471	20231102	121600	29469005	2510	2510	2510	2510	0
472	20231102	121500	29469005	2510	2510	2510	2510	0
473	20231102	121400	29469005	2510	2510	2510	2510	0
474	20231102	121300	29469005	2510	2510	2510	2510	0
475	20231102	121200	29469005	2510	2510	2510	2510	0
476	20231102	121100	29469005	2510	2510	2510	2510	0
477	20231102	121000	29469005	2510	2510	2510	2510	0
478	20231102	120900	29469005	2510	2510	2510	2510	0
479	20231102	120800	29469005	2510	2510	2510	2510	0
480	20231102	120700	29469005	2510	2510	2510	2510	0
481	20231102	120600	29469005	2510	2510	2510	2510	0
482	20231102	120500	29469005	2510	2510	2510	2510	217
483	20231102	120400	28924335	2510	2510	2510	2510	0
484	20231102	120300	28924335	2510	2510	2510	2510	1
485	20231102	120200	28921825	2505	2505	2505	2505	0
486	20231102	120100	28921825	2505	2505	2505	2505	0
487	20231102	120000	28921825	2505	2505	2505	2505	0
488	20231102	115900	28921825	2505	2505	2505	2505	0
489	20231102	115800	28921825	2505	2505	2505	2505	0
490	20231102	115700	28921825	2505	2505	2505	2505	2
491	20231102	115600	28916815	2510	2510	2510	2510	0
492	20231102	115500	28916815	2510	2510	2510	2510	26
493	20231102	115400	28851555	2505	2505	2505	2505	0
494	20231102	115300	28851555	2505	2505	2505	2505	2
495	20231102	115200	28846545	2505	2505	2505	2505	46
496	20231102	115100	28731315	2510	2510	2510	2510	0
497	20231102	115000	28731315	2510	2510	2510	2510	0
498	20231102	114900	28731315	2510	2510	2510	2510	5
499	20231102	114800	28718765	2515	2515	2515	2515	0
500	20231102	114700	28718765	2515	2515	2515	2515	0
501	20231102	114600	28718765	2515	2515	2515	2515	0
502	20231102	114500	28718765	2515	2510	2515	2510	50
503	20231102	114400	28593110	2510	2510	2510	2510	0
504	20231102	114300	28593110	2510	2510	2510	2510	0
505	20231102	114200	28593110	2510	2510	2510	2510	0
506	20231102	114100	28593110	2510	2510	2510	2510	0
507	20231102	114000	28593110	2510	2510	2510	2510	0
508	20231102	113900	28593110	2510	2510	2510	2510	0
509	20231102	113800	28593110	2510	2510	2510	2510	0
510	20231102	113700	28593110	2510	2510	2510	2510	0
511	20231102	113600	28593110	2510	2510	2510	2510	0
512	20231102	113500	28593110	2510	2510	2510	2510	0
513	20231102	113400	28593110	2510	2510	2510	2510	0
514	20231102	113300	28593110	2510	2510	2510	2510	0
515	20231102	113200	28593110	2510	2510	2510	2510	0
516	20231102	113100	28593110	2510	2510	2510	2510	0
517	20231102	113000	28593110	2510	2510	2510	2510	0
518	20231102	112900	28593110	2510	2510	2510	2510	0
519	20231102	112800	28593110	2510	2510	2510	2510	0
520	20231102	112700	28593110	2510	2510	2510	2510	0
521	20231102	112600	28593110	2510	2510	2510	2510	3
522	20231102	112500	28585580	2510	2510	2510	2510	30
523	20231102	112400	28510280	2515	2515	2515	2515	0
524	20231102	112300	28510280	2515	2515	2515	2515	0
525	20231102	112200	28510280	2515	2515	2515	2515	0
526	20231102	112100	28510280	2515	2515	2515	2515	0
527	20231102	112000	28510280	2515	2515	2515	2515	2
528	20231102	111900	28505250	2515	2515	2515	2515	10
529	20231102	111800	28480100	2515	2515	2515	2515	30
530	20231102	111700	28404650	2515	2515	2515	2515	0
531	20231102	111600	28404650	2515	2515	2515	2515	0
532	20231102	111500	28404650	2515	2515	2515	2515	0
533	20231102	111400	28404650	2515	2515	2515	2515	0
534	20231102	111300	28404650	2515	2515	2515	2515	3
535	20231102	111200	28397105	2510	2510	2510	2510	100
536	20231102	111100	28146105	2510	2510	2510	2510	0
537	20231102	111000	28146105	2510	2510	2510	2510	0
538	20231102	110900	28146105	2510	2510	2510	2510	0
539	20231102	110800	28146105	2510	2510	2510	2510	0
540	20231102	110700	28146105	2510	2510	2510	2510	0
541	20231102	110600	28146105	2510	2510	2510	2510	0
542	20231102	110500	28146105	2510	2510	2510	2510	0
543	20231102	110400	28146105	2510	2510	2510	2510	0
544	20231102	110300	28146105	2510	2510	2510	2510	0
545	20231102	110200	28146105	2510	2510	2510	2510	0
546	20231102	110100	28146105	2510	2510	2510	2510	0
547	20231102	110000	28146105	2510	2510	2510	2510	0
548	20231102	105900	28146105	2510	2510	2510	2510	0
549	20231102	105800	28146105	2510	2510	2510	2510	0
550	20231102	105700	28146105	2510	2510	2510	2510	476
551	20231102	105600	26951345	2510	2510	2510	2510	0
552	20231102	105500	26951345	2510	2510	2510	2510	0
553	20231102	105400	26951345	2510	2510	2510	2510	0
554	20231102	105300	26951345	2510	2510	2510	2510	5
555	20231102	105200	26938795	2500	2500	2500	2500	100
556	20231102	105100	26688795	2500	2500	2500	2500	0
557	20231102	105000	26688795	2500	2500	2500	2500	0
558	20231102	104900	26688795	2500	2500	2500	2500	0
559	20231102	104800	26688795	2500	2500	2500	2500	2
560	20231102	104700	26683795	2510	2510	2510	2510	0
561	20231102	104600	26683795	2510	2510	2510	2510	0
562	20231102	104500	26683795	2510	2510	2510	2510	3
563	20231102	104400	26676265	2510	2510	2510	2510	0
564	20231102	104300	26676265	2510	2510	2510	2510	0
565	20231102	104200	26676265	2510	2510	2510	2510	0
566	20231102	104100	26676265	2510	2510	2510	2510	0
567	20231102	104000	26676265	2510	2505	2510	2505	1021
568	20231102	103900	24113660	2510	2510	2510	2510	0
569	20231102	103800	24113660	2510	2510	2510	2510	0
570	20231102	103700	24113660	2510	2510	2510	2510	0
571	20231102	103600	24113660	2510	2510	2510	2510	0
572	20231102	103500	24113660	2510	2510	2510	2510	0
573	20231102	103400	24113660	2510	2510	2510	2510	0
574	20231102	103300	24113660	2510	2510	2510	2510	0
575	20231102	103200	24113660	2510	2510	2510	2510	10
576	20231102	103100	24088560	2510	2510	2510	2510	1
577	20231102	103000	24086050	2510	2510	2510	2510	0
578	20231102	102900	24086050	2510	2510	2510	2510	0
579	20231102	102800	24086050	2510	2510	2510	2510	1000
580	20231102	102700	21576050	2510	2510	2510	2510	0
581	20231102	102600	21576050	2510	2510	2510	2510	0
582	20231102	102500	21576050	2510	2510	2510	2510	0
583	20231102	102400	21576050	2510	2510	2510	2510	0
584	20231102	102300	21576050	2510	2510	2510	2510	0
585	20231102	102200	21576050	2510	2510	2510	2510	0
586	20231102	102100	21576050	2510	2510	2510	2510	0
587	20231102	102000	21576050	2510	2510	2510	2510	0
588	20231102	101900	21576050	2510	2510	2510	2510	0
589	20231102	101800	21576050	2510	2510	2510	2510	0
590	20231102	101700	21576050	2510	2510	2510	2510	0
591	20231102	101600	21576050	2510	2510	2510	2510	0
592	20231102	101500	21576050	2510	2510	2510	2510	0
593	20231102	101400	21576050	2510	2510	2510	2510	0
594	20231102	101300	21576050	2510	2510	2510	2510	0
595	20231102	101200	21576050	2510	2510	2510	2510	0
596	20231102	101100	21576050	2510	2510	2510	2510	0
597	20231102	101000	21576050	2510	2510	2510	2510	1
598	20231102	100900	21573540	2510	2510	2510	2510	1638
599	20231102	100800	17462160	2510	2510	2510	2510	0
600	20231102	100700	17462160	2510	2510	2510	2510	0
601	20231102	100600	17462160	2510	2510	2510	2510	0
602	20231102	100500	17462160	2510	2510	2510	2510	15
603	20231102	100400	17424510	2510	2510	2510	2510	23
604	20231102	100300	17366780	2505	2505	2505	2505	0
605	20231102	100200	17366780	2505	2505	2505	2505	0
606	20231102	100100	17366780	2505	2505	2505	2505	239
607	20231102	100000	16768085	2505	2505	2505	2505	0
608	20231102	095900	16768085	2505	2505	2505	2505	0
609	20231102	095800	16768085	2505	2495	2505	2495	2
610	20231102	095700	16763085	2505	2505	2505	2505	0
611	20231102	095600	16763085	2505	2505	2505	2505	0
612	20231102	095500	16763085	2505	2505	2505	2505	0
613	20231102	095400	16763085	2505	2505	2505	2505	0
614	20231102	095300	16763085	2505	2505	2505	2505	0
615	20231102	095200	16763085	2505	2505	2505	2505	0
616	20231102	095100	16763085	2505	2505	2505	2505	0
617	20231102	095000	16763085	2505	2505	2505	2505	1
618	20231102	094900	16760580	2505	2505	2505	2505	0
619	20231102	094800	16760580	2505	2505	2505	2505	0
620	20231102	094700	16760580	2505	2505	2505	2505	0
621	20231102	094600	16760580	2505	2505	2505	2505	0
622	20231102	094500	16760580	2505	2505	2505	2505	0
623	20231102	094400	16760580	2505	2505	2505	2505	1
624	20231102	094300	16758075	2495	2495	2495	2495	0
625	20231102	094200	16758075	2495	2505	2505	2495	1000
626	20231102	094100	14259875	2505	2505	2505	2505	0
627	20231102	094000	14259875	2505	2505	2505	2505	1
628	20231102	093900	14257370	2505	2505	2505	2505	92
629	20231102	093800	14026910	2510	2510	2510	2510	2
630	20231102	093700	14021890	2510	2510	2510	2510	0
631	20231102	093600	14021890	2510	2510	2510	2510	0
632	20231102	093500	14021890	2510	2510	2510	2510	0
633	20231102	093400	14021890	2510	2510	2510	2510	5
634	20231102	093300	14009340	2510	2510	2510	2510	1
635	20231102	093200	14006830	2505	2505	2505	2505	0
636	20231102	093100	14006830	2505	2505	2505	2505	235
637	20231102	093000	13418155	2510	2510	2510	2510	1
638	20231102	092900	13415645	2505	2505	2505	2505	289
639	20231102	092800	12691700	2505	2505	2505	2505	0
640	20231102	092700	12691700	2505	2505	2505	2505	0
641	20231102	092600	12691700	2505	2505	2505	2505	0
642	20231102	092500	12691700	2505	2505	2505	2505	0
643	20231102	092400	12691700	2505	2505	2505	2505	0
644	20231102	092300	12691700	2505	2505	2505	2505	0
645	20231102	092200	12691700	2505	2505	2505	2505	0
646	20231102	092100	12691700	2505	2505	2505	2505	0
647	20231102	092000	12691700	2505	2505	2505	2505	0
648	20231102	091900	12691700	2505	2500	2505	2500	8
649	20231102	091800	12671680	2500	2510	2510	2500	120
650	20231102	091700	12371670	2510	2510	2510	2510	0
651	20231102	091600	12371670	2510	2510	2510	2510	1
652	20231102	091500	12369160	2505	2505	2505	2505	30
653	20231102	091400	12294010	2505	2500	2505	2500	1512
654	20231102	091300	8510885	2500	2500	2500	2500	0
655	20231102	091200	8510885	2500	2500	2500	2500	0
656	20231102	091100	8510885	2500	2500	2500	2500	0
657	20231102	091000	8510885	2500	2500	2500	2500	0
658	20231102	090900	8510885	2500	2500	2500	2500	0
659	20231102	090800	8510885	2500	2500	2500	2500	500
660	20231102	090700	7260885	2490	2490	2490	2490	500
661	20231102	090600	6015885	2500	2500	2500	2500	0
662	20231102	090500	6015885	2500	2500	2500	2500	309
663	20231102	090400	5243385	2500	2500	2500	2500	0
664	20231102	090300	5243385	2500	2500	2500	2500	644
665	20231102	090200	3633385	2500	2500	2500	2500	1
666	20231102	090100	3630885	2495	2495	2495	2495	591
667	20231102	090000	2156340	2490	2490	2490	2490	866