KissMeData/228340/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204200	87916910	2470	2470	2470	2470	62
3	20231101	204100	87916910	2470	2470	2470	2470	0
4	20231101	204000	87916910	2470	2470	2470	2470	0
5	20231101	203900	87916910	2470	2470	2470	2470	0
6	20231101	203800	87916910	2470	2470	2470	2470	0
7	20231101	203700	87916910	2470	2470	2470	2470	0
8	20231101	203600	87916910	2470	2470	2470	2470	0
9	20231101	203500	87916910	2470	2470	2470	2470	0
10	20231101	203400	87916910	2470	2470	2470	2470	0
11	20231101	203300	87916910	2470	2470	2470	2470	0
12	20231101	203200	87916910	2470	2470	2470	2470	0
13	20231101	203100	87916910	2470	2470	2470	2470	0
14	20231101	203000	87916910	2470	2470	2470	2470	0
15	20231101	202900	87916910	2470	2470	2470	2470	0
16	20231101	202800	87916910	2470	2470	2470	2470	0
17	20231101	202700	87916910	2470	2470	2470	2470	0
18	20231101	202600	87916910	2470	2470	2470	2470	0
19	20231101	202500	87916910	2470	2470	2470	2470	0
20	20231101	202400	87916910	2470	2470	2470	2470	0
21	20231101	202300	87916910	2470	2470	2470	2470	0
22	20231101	202200	87916910	2470	2470	2470	2470	0
23	20231101	202100	87916910	2470	2470	2470	2470	0
24	20231101	202000	87916910	2470	2470	2470	2470	0
25	20231101	201900	87916910	2470	2470	2470	2470	0
26	20231101	201800	87916910	2470	2470	2470	2470	0
27	20231101	201700	87916910	2470	2470	2470	2470	0
28	20231101	201600	87916910	2470	2470	2470	2470	0
29	20231101	201500	87916910	2470	2470	2470	2470	0
30	20231101	201400	87916910	2470	2470	2470	2470	0
31	20231101	201300	87916910	2470	2470	2470	2470	0
32	20231101	201200	87916910	2470	2470	2470	2470	62
33	20231101	201100	87916910	2470	2470	2470	2470	0
34	20231101	201000	87916910	2470	2470	2470	2470	0
35	20231101	200900	87916910	2470	2470	2470	2470	0
36	20231101	200800	87916910	2470	2470	2470	2470	0
37	20231101	200700	87916910	2470	2470	2470	2470	0
38	20231101	200600	87916910	2470	2470	2470	2470	0
39	20231101	200500	87916910	2470	2470	2470	2470	0
40	20231101	200400	87916910	2470	2470	2470	2470	0
41	20231101	200300	87916910	2470	2470	2470	2470	0
42	20231101	200200	87916910	2470	2470	2470	2470	0
43	20231101	200100	87916910	2470	2470	2470	2470	0
44	20231101	200000	87916910	2470	2470	2470	2470	0
45	20231101	195900	87916910	2470	2470	2470	2470	0
46	20231101	195800	87916910	2470	2470	2470	2470	0
47	20231101	195700	87916910	2470	2470	2470	2470	0
48	20231101	195600	87916910	2470	2470	2470	2470	0
49	20231101	195500	87916910	2470	2470	2470	2470	0
50	20231101	195400	87916910	2470	2470	2470	2470	0
51	20231101	195300	87916910	2470	2470	2470	2470	0
52	20231101	195200	87916910	2470	2470	2470	2470	0
53	20231101	195100	87916910	2470	2470	2470	2470	0
54	20231101	195000	87916910	2470	2470	2470	2470	0
55	20231101	194900	87916910	2470	2470	2470	2470	0
56	20231101	194800	87916910	2470	2470	2470	2470	0
57	20231101	194700	87916910	2470	2470	2470	2470	0
58	20231101	194600	87916910	2470	2470	2470	2470	0
59	20231101	194500	87916910	2470	2470	2470	2470	0
60	20231101	194400	87916910	2470	2470	2470	2470	0
61	20231101	194300	87916910	2470	2470	2470	2470	0
62	20231101	194200	87916910	2470	2470	2470	2470	62
63	20231101	194100	87916910	2470	2470	2470	2470	0
64	20231101	194000	87916910	2470	2470	2470	2470	0
65	20231101	193900	87916910	2470	2470	2470	2470	0
66	20231101	193800	87916910	2470	2470	2470	2470	0
67	20231101	193700	87916910	2470	2470	2470	2470	0
68	20231101	193600	87916910	2470	2470	2470	2470	0
69	20231101	193500	87916910	2470	2470	2470	2470	0
70	20231101	193400	87916910	2470	2470	2470	2470	0
71	20231101	193300	87916910	2470	2470	2470	2470	0
72	20231101	193200	87916910	2470	2470	2470	2470	0
73	20231101	193100	87916910	2470	2470	2470	2470	0
74	20231101	193000	87916910	2470	2470	2470	2470	0
75	20231101	192900	87916910	2470	2470	2470	2470	0
76	20231101	192800	87916910	2470	2470	2470	2470	0
77	20231101	192700	87916910	2470	2470	2470	2470	0
78	20231101	192600	87916910	2470	2470	2470	2470	0
79	20231101	192500	87916910	2470	2470	2470	2470	0
80	20231101	192400	87916910	2470	2470	2470	2470	0
81	20231101	192300	87916910	2470	2470	2470	2470	0
82	20231101	192200	87916910	2470	2470	2470	2470	0
83	20231101	192100	87916910	2470	2470	2470	2470	0
84	20231101	192000	87916910	2470	2470	2470	2470	0
85	20231101	191900	87916910	2470	2470	2470	2470	0
86	20231101	191800	87916910	2470	2470	2470	2470	0
87	20231101	191700	87916910	2470	2470	2470	2470	0
88	20231101	191600	87916910	2470	2470	2470	2470	0
89	20231101	191500	87916910	2470	2470	2470	2470	0
90	20231101	191400	87916910	2470	2470	2470	2470	0
91	20231101	191300	87916910	2470	2470	2470	2470	0
92	20231101	191200	87916910	2470	2470	2470	2470	62
93	20231101	191100	87916910	2470	2470	2470	2470	0
94	20231101	191000	87916910	2470	2470	2470	2470	0
95	20231101	190900	87916910	2470	2470	2470	2470	0
96	20231101	190800	87916910	2470	2470	2470	2470	0
97	20231101	190700	87916910	2470	2470	2470	2470	0
98	20231101	190600	87916910	2470	2470	2470	2470	0
99	20231101	190500	87916910	2470	2470	2470	2470	0
100	20231101	190400	87916910	2470	2470	2470	2470	0
101	20231101	190300	87916910	2470	2470	2470	2470	0
102	20231101	190200	87916910	2470	2470	2470	2470	0
103	20231101	190100	87916910	2470	2470	2470	2470	0
104	20231101	190000	87916910	2470	2470	2470	2470	0
105	20231101	185900	87916910	2470	2470	2470	2470	0
106	20231101	185800	87916910	2470	2470	2470	2470	0
107	20231101	185700	87916910	2470	2470	2470	2470	0
108	20231101	185600	87916910	2470	2470	2470	2470	0
109	20231101	185500	87916910	2470	2470	2470	2470	0
110	20231101	185400	87916910	2470	2470	2470	2470	0
111	20231101	185300	87916910	2470	2470	2470	2470	0
112	20231101	185200	87916910	2470	2470	2470	2470	0
113	20231101	185100	87916910	2470	2470	2470	2470	0
114	20231101	185000	87916910	2470	2470	2470	2470	0
115	20231101	184900	87916910	2470	2470	2470	2470	0
116	20231101	184800	87916910	2470	2470	2470	2470	0
117	20231101	184700	87916910	2470	2470	2470	2470	0
118	20231101	184600	87916910	2470	2470	2470	2470	0
119	20231101	184500	87916910	2470	2470	2470	2470	0
120	20231101	184400	87916910	2470	2470	2470	2470	0
121	20231101	184300	87916910	2470	2470	2470	2470	0
122	20231101	184200	87916910	2470	2470	2470	2470	62
123	20231101	184100	87916910	2470	2470	2470	2470	0
124	20231101	184000	87916910	2470	2470	2470	2470	0
125	20231101	183900	87916910	2470	2470	2470	2470	0
126	20231101	183800	87916910	2470	2470	2470	2470	0
127	20231101	183700	87916910	2470	2470	2470	2470	0
128	20231101	183600	87916910	2470	2470	2470	2470	0
129	20231101	183500	87916910	2470	2470	2470	2470	0
130	20231101	183400	87916910	2470	2470	2470	2470	0
131	20231101	183300	87916910	2470	2470	2470	2470	0
132	20231101	183200	87916910	2470	2470	2470	2470	0
133	20231101	183100	87916910	2470	2470	2470	2470	0
134	20231101	183000	87916910	2470	2470	2470	2470	0
135	20231101	182900	87916910	2470	2470	2470	2470	0
136	20231101	182800	87916910	2470	2470	2470	2470	0
137	20231101	182700	87916910	2470	2470	2470	2470	0
138	20231101	182600	87916910	2470	2470	2470	2470	0
139	20231101	182500	87916910	2470	2470	2470	2470	0
140	20231101	182400	87916910	2470	2470	2470	2470	0
141	20231101	182300	87916910	2470	2470	2470	2470	0
142	20231101	182200	87916910	2470	2470	2470	2470	0
143	20231101	182100	87916910	2470	2470	2470	2470	0
144	20231101	182000	87916910	2470	2470	2470	2470	0
145	20231101	181900	87916910	2470	2470	2470	2470	0
146	20231101	181800	87916910	2470	2470	2470	2470	0
147	20231101	181700	87916910	2470	2470	2470	2470	0
148	20231101	181600	87916910	2470	2470	2470	2470	0
149	20231101	181500	87916910	2470	2470	2470	2470	0
150	20231101	181400	87916910	2470	2470	2470	2470	0
151	20231101	181300	87916910	2470	2470	2470	2470	0
152	20231101	181200	87916910	2470	2470	2470	2470	62
153	20231101	181100	87916910	2470	2470	2470	2470	0
154	20231101	181000	87916910	2470	2470	2470	2470	0
155	20231101	180900	87916910	2470	2470	2470	2470	0
156	20231101	180800	87916910	2470	2470	2470	2470	0
157	20231101	180700	87916910	2470	2470	2470	2470	0
158	20231101	180600	87916910	2470	2470	2470	2470	0
159	20231101	180500	87916910	2470	2470	2470	2470	0
160	20231101	180400	87916910	2470	2470	2470	2470	0
161	20231101	180300	87916910	2470	2470	2470	2470	0
162	20231101	180200	87916910	2470	2470	2470	2470	0
163	20231101	180100	87916910	2470	2470	2470	2470	0
164	20231101	180000	87916910	2470	2470	2470	2470	0
165	20231101	175900	87916910	2470	2470	2470	2470	0
166	20231101	175800	87916910	2470	2470	2470	2470	0
167	20231101	175700	87916910	2470	2470	2470	2470	0
168	20231101	175600	87916910	2470	2470	2470	2470	0
169	20231101	175500	87916910	2470	2470	2470	2470	0
170	20231101	175400	87916910	2470	2470	2470	2470	0
171	20231101	175300	87916910	2470	2470	2470	2470	0
172	20231101	175200	87916910	2470	2470	2470	2470	0
173	20231101	175100	87916910	2470	2470	2470	2470	0
174	20231101	175000	87916910	2470	2470	2470	2470	0
175	20231101	174900	87916910	2470	2470	2470	2470	0
176	20231101	174800	87916910	2470	2470	2470	2470	0
177	20231101	174700	87916910	2470	2470	2470	2470	0
178	20231101	174600	87916910	2470	2470	2470	2470	0
179	20231101	174500	87916910	2470	2470	2470	2470	0
180	20231101	174400	87916910	2470	2470	2470	2470	0
181	20231101	174300	87916910	2470	2470	2470	2470	0
182	20231101	174200	87916910	2470	2470	2470	2470	62
183	20231101	174100	87916910	2470	2470	2470	2470	0
184	20231101	174000	87916910	2470	2470	2470	2470	0
185	20231101	173900	87916910	2470	2470	2470	2470	0
186	20231101	173800	87916910	2470	2470	2470	2470	0
187	20231101	173700	87916910	2470	2470	2470	2470	0
188	20231101	173600	87916910	2470	2470	2470	2470	0
189	20231101	173500	87916910	2470	2470	2470	2470	0
190	20231101	173400	87916910	2470	2470	2470	2470	0
191	20231101	173300	87916910	2470	2470	2470	2470	0
192	20231101	173200	87916910	2470	2470	2470	2470	0
193	20231101	173100	87916910	2470	2470	2470	2470	0
194	20231101	173000	87916910	2470	2470	2470	2470	0
195	20231101	172900	87916910	2470	2470	2470	2470	0
196	20231101	172800	87916910	2470	2470	2470	2470	0
197	20231101	172700	87916910	2470	2470	2470	2470	0
198	20231101	172600	87916910	2470	2470	2470	2470	0
199	20231101	172500	87916910	2470	2470	2470	2470	0
200	20231101	172400	87916910	2470	2470	2470	2470	0
201	20231101	172300	87916910	2470	2470	2470	2470	0
202	20231101	172200	87916910	2470	2470	2470	2470	0
203	20231101	172100	87916910	2470	2470	2470	2470	0
204	20231101	172000	87916910	2470	2470	2470	2470	0
205	20231101	171900	87916910	2470	2470	2470	2470	0
206	20231101	171800	87916910	2470	2470	2470	2470	0
207	20231101	171700	87916910	2470	2470	2470	2470	0
208	20231101	171600	87916910	2470	2470	2470	2470	0
209	20231101	171500	87916910	2470	2470	2470	2470	0
210	20231101	171400	87916910	2470	2470	2470	2470	0
211	20231101	171300	87916910	2470	2470	2470	2470	0
212	20231101	171200	87916910	2470	2470	2470	2470	62
213	20231101	171100	87916910	2470	2470	2470	2470	0
214	20231101	171000	87916910	2470	2470	2470	2470	0
215	20231101	170900	87916910	2470	2470	2470	2470	0
216	20231101	170800	87916910	2470	2470	2470	2470	0
217	20231101	170700	87916910	2470	2470	2470	2470	0
218	20231101	170600	87916910	2470	2470	2470	2470	0
219	20231101	170500	87916910	2470	2470	2470	2470	0
220	20231101	170400	87916910	2470	2470	2470	2470	0
221	20231101	170300	87916910	2470	2470	2470	2470	0
222	20231101	170200	87916910	2470	2470	2470	2470	0
223	20231101	170100	87916910	2470	2470	2470	2470	0
224	20231101	170000	87916910	2470	2470	2470	2470	0
225	20231101	165900	87916910	2470	2470	2470	2470	0
226	20231101	165800	87916910	2470	2470	2470	2470	0
227	20231101	165700	87916910	2470	2470	2470	2470	0
228	20231101	165600	87916910	2470	2470	2470	2470	0
229	20231101	165500	87916910	2470	2470	2470	2470	0
230	20231101	165400	87916910	2470	2470	2470	2470	0
231	20231101	165300	87916910	2470	2470	2470	2470	0
232	20231101	165200	87916910	2470	2470	2470	2470	0
233	20231101	165100	87916910	2470	2470	2470	2470	0
234	20231101	165000	87916910	2470	2470	2470	2470	0
235	20231101	164900	87916910	2470	2470	2470	2470	0
236	20231101	164800	87916910	2470	2470	2470	2470	0
237	20231101	164700	87916910	2470	2470	2470	2470	0
238	20231101	164600	87916910	2470	2470	2470	2470	0
239	20231101	164500	87916910	2470	2470	2470	2470	0
240	20231101	164400	87916910	2470	2470	2470	2470	0
241	20231101	164300	87916910	2470	2470	2470	2470	0
242	20231101	164200	87916910	2470	2470	2470	2470	62
243	20231101	164100	87916910	2470	2470	2470	2470	0
244	20231101	164000	87916910	2470	2470	2470	2470	0
245	20231101	163900	87916910	2470	2470	2470	2470	0
246	20231101	163800	87916910	2470	2470	2470	2470	0
247	20231101	163700	87916910	2470	2470	2470	2470	0
248	20231101	163600	87916910	2470	2470	2470	2470	0
249	20231101	163500	87916910	2470	2470	2470	2470	0
250	20231101	163400	87916910	2470	2470	2470	2470	0
251	20231101	163300	87916910	2470	2470	2470	2470	0
252	20231101	163200	87916910	2470	2470	2470	2470	0
253	20231101	163100	87916910	2470	2470	2470	2470	0
254	20231101	163000	87916910	2470	2470	2470	2470	0
255	20231101	162900	87916910	2470	2470	2470	2470	0
256	20231101	162800	87916910	2470	2470	2470	2470	0
257	20231101	162700	87916910	2470	2470	2470	2470	0
258	20231101	162600	87916910	2470	2470	2470	2470	0
259	20231101	162500	87916910	2470	2470	2470	2470	0
260	20231101	162400	87916910	2470	2470	2470	2470	0
261	20231101	162300	87916910	2470	2470	2470	2470	0
262	20231101	162200	87916910	2470	2470	2470	2470	0
263	20231101	162100	87916910	2470	2470	2470	2470	0
264	20231101	162000	87916910	2470	2470	2470	2470	0
265	20231101	161900	87916910	2470	2470	2470	2470	0
266	20231101	161800	87916910	2470	2470	2470	2470	0
267	20231101	161700	87916910	2470	2470	2470	2470	0
268	20231101	161600	87916910	2470	2470	2470	2470	0
269	20231101	161500	87916910	2470	2470	2470	2470	0
270	20231101	161400	87916910	2470	2470	2470	2470	0
271	20231101	161300	87916910	2470	2470	2470	2470	0
272	20231101	161200	87916910	2470	2470	2470	2470	62
273	20231101	161100	87916910	2470	2470	2470	2470	0
274	20231101	161000	87916910	2470	2470	2470	2470	0
275	20231101	160900	87916910	2470	2470	2470	2470	0
276	20231101	160800	87916910	2470	2470	2470	2470	0
277	20231101	160700	87916910	2470	2470	2470	2470	0
278	20231101	160600	87916910	2470	2470	2470	2470	0
279	20231101	160500	87916910	2470	2470	2470	2470	0
280	20231101	160400	87916910	2470	2470	2470	2470	0
281	20231101	160300	87916910	2470	2470	2470	2470	0
282	20231101	160200	87916910	2470	2470	2470	2470	0
283	20231101	160100	87916910	2470	2470	2470	2470	0
284	20231101	160000	87916910	2470	2470	2470	2470	0
285	20231101	155900	87916910	2470	2470	2470	2470	0
286	20231101	155800	87916910	2470	2470	2470	2470	0
287	20231101	155700	87916910	2470	2470	2470	2470	0
288	20231101	155600	87916910	2470	2470	2470	2470	0
289	20231101	155500	87916910	2470	2470	2470	2470	0
290	20231101	155400	87916910	2470	2470	2470	2470	0
291	20231101	155300	87916910	2470	2470	2470	2470	0
292	20231101	155200	87916910	2470	2470	2470	2470	0
293	20231101	155100	87916910	2470	2470	2470	2470	0
294	20231101	155000	87916910	2470	2470	2470	2470	0
295	20231101	154900	87916910	2470	2470	2470	2470	0
296	20231101	154800	87916910	2470	2470	2470	2470	0
297	20231101	154700	87916910	2470	2470	2470	2470	0
298	20231101	154600	87916910	2470	2470	2470	2470	0
299	20231101	154500	87916910	2470	2470	2470	2470	0
300	20231101	154400	87916910	2470	2470	2470	2470	0
301	20231101	154300	87916910	2470	2470	2470	2470	0
302	20231101	154200	87916910	2470	2470	2470	2470	62
303	20231101	154100	87916910	2470	2470	2470	2470	0
304	20231101	154000	87916910	2470	2470	2470	2470	0
305	20231101	153900	87916910	2470	2470	2470	2470	0
306	20231101	153800	87916910	2470	2470	2470	2470	0
307	20231101	153700	87916910	2470	2470	2470	2470	0
308	20231101	153600	87916910	2470	2470	2470	2470	0
309	20231101	153500	87916910	2470	2470	2470	2470	0
310	20231101	153400	87916910	2470	2470	2470	2470	0
311	20231101	153300	87916910	2470	2470	2470	2470	0
312	20231101	153200	87916910	2470	2470	2470	2470	0
313	20231101	153100	87916910	2470	2470	2470	2470	0
314	20231101	153000	87916910	2470	2470	2470	2470	62
315	20231101	152900	87763770	2470	2470	2470	2470	0
316	20231101	152800	87763770	2470	2470	2470	2470	0
317	20231101	152700	87763770	2470	2470	2470	2470	0
318	20231101	152600	87763770	2470	2470	2470	2470	0
319	20231101	152500	87763770	2470	2470	2470	2470	0
320	20231101	152400	87763770	2470	2470	2470	2470	0
321	20231101	152300	87763770	2470	2470	2470	2470	0
322	20231101	152200	87763770	2470	2470	2470	2470	0
323	20231101	152100	87763770	2470	2470	2470	2470	0
324	20231101	152000	87763770	2470	2470	2470	2470	0
325	20231101	151900	87763770	2470	2460	2470	2460	4
326	20231101	151800	87753905	2440	2465	2465	2440	1501
327	20231101	151700	84074385	2470	2470	2470	2470	0
328	20231101	151600	84074385	2470	2470	2470	2470	2
329	20231101	151500	84069445	2470	2470	2470	2470	17
330	20231101	151400	84027455	2470	2470	2470	2470	0
331	20231101	151300	84027455	2470	2460	2470	2460	1452
332	20231101	151200	80443330	2460	2460	2460	2460	0
333	20231101	151100	80443330	2460	2460	2460	2460	0
334	20231101	151000	80443330	2460	2465	2465	2460	1696
335	20231101	150900	76270850	2465	2465	2465	2465	0
336	20231101	150800	76270850	2465	2465	2465	2465	1
337	20231101	150700	76268385	2470	2470	2470	2470	0
338	20231101	150600	76268385	2470	2470	2470	2470	0
339	20231101	150500	76268385	2470	2470	2470	2470	0
340	20231101	150400	76268385	2470	2470	2470	2470	0
341	20231101	150300	76268385	2470	2470	2470	2470	0
342	20231101	150200	76268385	2470	2470	2470	2470	0
343	20231101	150100	76268385	2470	2470	2470	2470	40
344	20231101	150000	76169585	2470	2470	2470	2470	3
345	20231101	145900	76162175	2470	2470	2470	2470	0
346	20231101	145800	76162175	2470	2470	2470	2470	0
347	20231101	145700	76162175	2470	2470	2470	2470	0
348	20231101	145600	76162175	2470	2470	2470	2470	0
349	20231101	145500	76162175	2470	2470	2470	2470	1
350	20231101	145400	76159705	2460	2460	2460	2460	0
351	20231101	145300	76159705	2460	2460	2460	2460	0
352	20231101	145200	76159705	2460	2460	2460	2460	0
353	20231101	145100	76159705	2460	2460	2460	2460	0
354	20231101	145000	76159705	2460	2460	2460	2460	0
355	20231101	144900	76159705	2460	2460	2460	2460	0
356	20231101	144800	76159705	2460	2460	2460	2460	20
357	20231101	144700	76110505	2460	2460	2460	2460	0
358	20231101	144600	76110505	2460	2460	2460	2460	0
359	20231101	144500	76110505	2460	2465	2465	2460	1000
360	20231101	144400	73649555	2475	2475	2475	2475	0
361	20231101	144300	73649555	2475	2470	2475	2465	1028
362	20231101	144200	71112790	2470	2470	2470	2470	1000
363	20231101	144100	68642790	2475	2475	2475	2475	0
364	20231101	144000	68642790	2475	2475	2475	2475	0
365	20231101	143900	68642790	2475	2475	2475	2475	0
366	20231101	143800	68642790	2475	2475	2475	2475	0
367	20231101	143700	68642790	2475	2475	2475	2475	0
368	20231101	143600	68642790	2475	2475	2475	2475	0
369	20231101	143500	68642790	2475	2475	2475	2475	0
370	20231101	143400	68642790	2475	2475	2475	2475	0
371	20231101	143300	68642790	2475	2475	2475	2475	0
372	20231101	143200	68642790	2475	2475	2475	2475	0
373	20231101	143100	68642790	2475	2475	2475	2475	0
374	20231101	143000	68642790	2475	2475	2475	2475	0
375	20231101	142900	68642790	2475	2475	2475	2475	0
376	20231101	142800	68642790	2475	2475	2475	2475	4
377	20231101	142700	68632890	2475	2475	2475	2475	0
378	20231101	142600	68632890	2475	2475	2475	2475	3
379	20231101	142500	68625465	2475	2475	2475	2475	38
380	20231101	142400	68531415	2475	2475	2475	2475	0
381	20231101	142300	68531415	2475	2475	2475	2475	0
382	20231101	142200	68531415	2475	2475	2475	2475	0
383	20231101	142100	68531415	2475	2475	2475	2475	0
384	20231101	142000	68531415	2475	2475	2475	2475	0
385	20231101	141900	68531415	2475	2475	2475	2475	0
386	20231101	141800	68531415	2475	2475	2475	2475	0
387	20231101	141700	68531415	2475	2475	2475	2475	0
388	20231101	141600	68531415	2475	2475	2475	2475	0
389	20231101	141500	68531415	2475	2475	2475	2475	0
390	20231101	141400	68531415	2475	2475	2475	2475	0
391	20231101	141300	68531415	2475	2475	2475	2475	0
392	20231101	141200	68531415	2475	2475	2475	2475	0
393	20231101	141100	68531415	2475	2475	2475	2475	5
394	20231101	141000	68519040	2485	2485	2485	2485	0
395	20231101	140900	68519040	2485	2485	2485	2485	0
396	20231101	140800	68519040	2485	2485	2485	2485	0
397	20231101	140700	68519040	2485	2485	2485	2485	0
398	20231101	140600	68519040	2485	2485	2485	2485	0
399	20231101	140500	68519040	2485	2485	2485	2485	0
400	20231101	140400	68519040	2485	2485	2485	2485	0
401	20231101	140300	68519040	2485	2485	2485	2485	0
402	20231101	140200	68519040	2485	2485	2485	2485	0
403	20231101	140100	68519040	2485	2485	2485	2485	0
404	20231101	140000	68519040	2485	2485	2485	2485	0
405	20231101	135900	68519040	2485	2485	2485	2485	1
406	20231101	135800	68516555	2490	2490	2490	2490	0
407	20231101	135700	68516555	2490	2490	2490	2490	0
408	20231101	135600	68516555	2490	2490	2490	2490	0
409	20231101	135500	68516555	2490	2490	2490	2490	0
410	20231101	135400	68516555	2490	2490	2490	2490	0
411	20231101	135300	68516555	2490	2490	2490	2490	0
412	20231101	135200	68516555	2490	2490	2490	2490	0
413	20231101	135100	68516555	2490	2490	2490	2490	0
414	20231101	135000	68516555	2490	2475	2490	2470	11
415	20231101	134900	68489330	2490	2490	2490	2490	0
416	20231101	134800	68489330	2490	2490	2490	2490	0
417	20231101	134700	68489330	2490	2490	2490	2490	1000
418	20231101	134600	65999330	2490	2490	2490	2490	0
419	20231101	134500	65999330	2490	2490	2490	2490	0
420	20231101	134400	65999330	2490	2490	2490	2490	0
421	20231101	134300	65999330	2490	2490	2490	2490	0
422	20231101	134200	65999330	2490	2490	2490	2490	0
423	20231101	134100	65999330	2490	2490	2490	2490	0
424	20231101	134000	65999330	2490	2490	2490	2490	0
425	20231101	133900	65999330	2490	2490	2490	2490	0
426	20231101	133800	65999330	2490	2490	2490	2490	0
427	20231101	133700	65999330	2490	2490	2490	2490	0
428	20231101	133600	65999330	2490	2490	2490	2490	0
429	20231101	133500	65999330	2490	2490	2490	2490	0
430	20231101	133400	65999330	2490	2490	2490	2490	0
431	20231101	133300	65999330	2490	2490	2490	2490	0
432	20231101	133200	65999330	2490	2490	2490	2490	0
433	20231101	133100	65999330	2490	2490	2490	2490	0
434	20231101	133000	65999330	2490	2490	2490	2490	0
435	20231101	132900	65999330	2490	2490	2490	2490	0
436	20231101	132800	65999330	2490	2490	2490	2490	0
437	20231101	132700	65999330	2490	2490	2490	2490	0
438	20231101	132600	65999330	2490	2490	2490	2490	0
439	20231101	132500	65999330	2490	2490	2490	2490	0
440	20231101	132400	65999330	2490	2490	2490	2490	0
441	20231101	132300	65999330	2490	2490	2490	2490	0
442	20231101	132200	65999330	2490	2490	2490	2490	0
443	20231101	132100	65999330	2490	2490	2490	2490	0
444	20231101	132000	65999330	2490	2490	2490	2490	1
445	20231101	131900	65996840	2485	2485	2485	2485	0
446	20231101	131800	65996840	2485	2485	2485	2485	2
447	20231101	131700	65991870	2490	2490	2490	2490	0
448	20231101	131600	65991870	2490	2490	2490	2490	0
449	20231101	131500	65991870	2490	2490	2490	2490	0
450	20231101	131400	65991870	2490	2490	2490	2490	0
451	20231101	131300	65991870	2490	2470	2490	2470	1235
452	20231101	131200	62941400	2470	2485	2485	2470	1547
453	20231101	131100	59119730	2470	2470	2470	2470	0
454	20231101	131000	59119730	2470	2470	2470	2470	0
455	20231101	130900	59119730	2470	2470	2470	2470	0
456	20231101	130800	59119730	2470	2470	2470	2470	0
457	20231101	130700	59119730	2470	2470	2470	2470	0
458	20231101	130600	59119730	2470	2470	2470	2470	0
459	20231101	130500	59119730	2470	2470	2470	2470	0
460	20231101	130400	59119730	2470	2470	2470	2470	0
461	20231101	130300	59119730	2470	2470	2470	2470	0
462	20231101	130200	59119730	2470	2470	2470	2470	0
463	20231101	130100	59119730	2470	2470	2470	2470	0
464	20231101	130000	59119730	2470	2470	2470	2470	0
465	20231101	125900	59119730	2470	2480	2480	2470	356
466	20231101	125800	58239185	2480	2480	2480	2480	11
467	20231101	125700	58211905	2485	2485	2485	2485	10
468	20231101	125600	58187055	2485	2485	2485	2485	0
469	20231101	125500	58187055	2485	2485	2485	2485	0
470	20231101	125400	58187055	2485	2485	2485	2485	30
471	20231101	125300	58112505	2485	2485	2485	2485	0
472	20231101	125200	58112505	2485	2485	2485	2485	0
473	20231101	125100	58112505	2485	2485	2485	2485	14
474	20231101	125000	58077715	2490	2490	2490	2490	0
475	20231101	124900	58077715	2490	2490	2490	2490	0
476	20231101	124800	58077715	2490	2490	2490	2490	50
477	20231101	124700	57953215	2490	2490	2490	2490	0
478	20231101	124600	57953215	2490	2490	2490	2490	0
479	20231101	124500	57953215	2490	2490	2490	2490	0
480	20231101	124400	57953215	2490	2490	2490	2490	0
481	20231101	124300	57953215	2490	2490	2490	2490	10
482	20231101	124200	57928315	2490	2490	2490	2490	0
483	20231101	124100	57928315	2490	2490	2490	2490	0
484	20231101	124000	57928315	2490	2490	2490	2490	10
485	20231101	123900	57903415	2490	2490	2490	2490	0
486	20231101	123800	57903415	2490	2490	2490	2490	0
487	20231101	123700	57903415	2490	2490	2490	2490	0
488	20231101	123600	57903415	2490	2490	2490	2490	61
489	20231101	123500	57751525	2490	2490	2490	2490	0
490	20231101	123400	57751525	2490	2490	2490	2490	0
491	20231101	123300	57751525	2490	2490	2490	2490	0
492	20231101	123200	57751525	2490	2490	2490	2490	200
493	20231101	123100	57253525	2490	2490	2490	2490	11
494	20231101	123000	57226135	2475	2475	2475	2475	0
495	20231101	122900	57226135	2475	2475	2475	2475	0
496	20231101	122800	57226135	2475	2475	2475	2475	0
497	20231101	122700	57226135	2475	2475	2475	2475	0
498	20231101	122600	57226135	2475	2475	2475	2475	0
499	20231101	122500	57226135	2475	2475	2475	2475	0
500	20231101	122400	57226135	2475	2490	2490	2475	1000
501	20231101	122300	54747645	2495	2495	2495	2495	0
502	20231101	122200	54747645	2495	2495	2495	2495	0
503	20231101	122100	54747645	2495	2495	2495	2495	11
504	20231101	122000	54720200	2495	2495	2495	2495	0
505	20231101	121900	54720200	2495	2495	2495	2495	0
506	20231101	121800	54720200	2495	2495	2495	2495	800
507	20231101	121700	52724200	2490	2490	2490	2490	20
508	20231101	121600	52674400	2495	2495	2495	2495	11
509	20231101	121500	52646955	2495	2495	2495	2495	0
510	20231101	121400	52646955	2495	2495	2495	2495	0
511	20231101	121300	52646955	2495	2495	2495	2495	0
512	20231101	121200	52646955	2495	2495	2495	2495	0
513	20231101	121100	52646955	2495	2495	2495	2495	11
514	20231101	121000	52619510	2495	2495	2495	2495	0
515	20231101	120900	52619510	2495	2495	2495	2495	0
516	20231101	120800	52619510	2495	2495	2495	2495	0
517	20231101	120700	52619510	2495	2495	2495	2495	0
518	20231101	120600	52619510	2495	2495	2495	2495	11
519	20231101	120500	52592065	2495	2495	2495	2495	0
520	20231101	120400	52592065	2495	2495	2495	2495	41
521	20231101	120300	52489770	2495	2495	2495	2495	0
522	20231101	120200	52489770	2495	2495	2495	2495	1
523	20231101	120100	52487275	2490	2490	2490	2490	0
524	20231101	120000	52487275	2490	2490	2490	2490	0
525	20231101	115900	52487275	2490	2490	2490	2490	0
526	20231101	115800	52487275	2490	2490	2490	2490	0
527	20231101	115700	52487275	2490	2490	2490	2490	0
528	20231101	115600	52487275	2490	2490	2490	2490	737
529	20231101	115500	50652145	2485	2485	2485	2485	0
530	20231101	115400	50652145	2485	2485	2485	2485	2
531	20231101	115300	50647175	2485	2485	2485	2485	0
532	20231101	115200	50647175	2485	2485	2485	2485	0
533	20231101	115100	50647175	2485	2485	2485	2485	0
534	20231101	115000	50647175	2485	2485	2485	2485	10
535	20231101	114900	50622325	2485	2485	2485	2485	0
536	20231101	114800	50622325	2485	2485	2485	2485	0
537	20231101	114700	50622325	2485	2485	2485	2485	0
538	20231101	114600	50622325	2485	2485	2485	2485	0
539	20231101	114500	50622325	2485	2485	2485	2485	0
540	20231101	114400	50622325	2485	2485	2485	2485	0
541	20231101	114300	50622325	2485	2485	2485	2485	0
542	20231101	114200	50622325	2485	2485	2485	2485	0
543	20231101	114100	50622325	2485	2485	2485	2485	969
544	20231101	114000	48214360	2475	2475	2475	2475	0
545	20231101	113900	48214360	2475	2480	2480	2475	242
546	20231101	113800	47614870	2480	2480	2480	2480	0
547	20231101	113700	47614870	2480	2480	2480	2480	0
548	20231101	113600	47614870	2480	2480	2480	2480	3
549	20231101	113500	47607430	2470	2470	2470	2470	0
550	20231101	113400	47607430	2470	2475	2475	2470	1000
551	20231101	113300	45132585	2470	2495	2495	2470	3500
552	20231101	113200	36439980	2500	2500	2500	2500	167
553	20231101	113100	36022480	2505	2505	2505	2505	11
554	20231101	113000	35994925	2500	2500	2500	2500	500
555	20231101	112900	34744925	2505	2505	2505	2505	0
556	20231101	112800	34744925	2505	2505	2505	2505	112
557	20231101	112700	34464365	2510	2510	2510	2510	0
558	20231101	112600	34464365	2510	2510	2510	2510	11
559	20231101	112500	34436755	2510	2510	2510	2510	0
560	20231101	112400	34436755	2510	2510	2510	2510	0
561	20231101	112300	34436755	2510	2510	2510	2510	11
562	20231101	112200	34409145	2510	2510	2510	2510	1
563	20231101	112100	34406635	2510	2510	2510	2510	0
564	20231101	112000	34406635	2510	2510	2510	2510	0
565	20231101	111900	34406635	2510	2510	2510	2510	0
566	20231101	111800	34406635	2510	2510	2510	2510	0
567	20231101	111700	34406635	2510	2510	2510	2510	0
568	20231101	111600	34406635	2510	2510	2510	2510	11
569	20231101	111500	34379025	2510	2510	2510	2510	0
570	20231101	111400	34379025	2510	2510	2510	2510	11
571	20231101	111300	34351415	2510	2510	2510	2510	196
572	20231101	111200	33859455	2510	2510	2510	2510	0
573	20231101	111100	33859455	2510	2510	2510	2510	0
574	20231101	111000	33859455	2510	2510	2510	2510	1
575	20231101	110900	33856945	2515	2515	2515	2515	225
576	20231101	110800	33291070	2515	2515	2515	2515	0
577	20231101	110700	33291070	2515	2515	2515	2515	0
578	20231101	110600	33291070	2515	2515	2515	2515	42
579	20231101	110500	33185440	2515	2515	2515	2515	0
580	20231101	110400	33185440	2515	2515	2515	2515	0
581	20231101	110300	33185440	2515	2515	2515	2515	0
582	20231101	110200	33185440	2515	2515	2515	2515	0
583	20231101	110100	33185440	2515	2515	2515	2515	106
584	20231101	110000	32918850	2520	2520	2520	2520	0
585	20231101	105900	32918850	2520	2520	2520	2520	1
586	20231101	105800	32916330	2520	2520	2520	2520	0
587	20231101	105700	32916330	2520	2520	2520	2520	0
588	20231101	105600	32916330	2520	2520	2520	2520	0
589	20231101	105500	32916330	2520	2520	2520	2520	0
590	20231101	105400	32916330	2520	2520	2520	2520	0
591	20231101	105300	32916330	2520	2520	2520	2520	0
592	20231101	105200	32916330	2520	2520	2520	2520	0
593	20231101	105100	32916330	2520	2520	2520	2520	0
594	20231101	105000	32916330	2520	2520	2520	2520	1
595	20231101	104900	32913810	2520	2520	2520	2520	0
596	20231101	104800	32913810	2520	2520	2520	2520	0
597	20231101	104700	32913810	2520	2520	2520	2520	0
598	20231101	104600	32913810	2520	2520	2520	2520	10
599	20231101	104500	32888610	2520	2520	2520	2520	0
600	20231101	104400	32888610	2520	2520	2520	2520	0
601	20231101	104300	32888610	2520	2520	2520	2520	10
602	20231101	104200	32863410	2520	2520	2520	2520	0
603	20231101	104100	32863410	2520	2520	2520	2520	0
604	20231101	104000	32863410	2520	2520	2520	2520	0
605	20231101	103900	32863410	2520	2520	2520	2520	23
606	20231101	103800	32805450	2525	2525	2525	2525	0
607	20231101	103700	32805450	2525	2525	2525	2525	0
608	20231101	103600	32805450	2525	2525	2525	2525	10
609	20231101	103500	32780200	2515	2515	2515	2515	0
610	20231101	103400	32780200	2515	2515	2515	2515	3
611	20231101	103300	32772655	2515	2515	2515	2515	9
612	20231101	103200	32750020	2520	2520	2520	2520	290
613	20231101	103100	32019220	2525	2525	2525	2525	0
614	20231101	103000	32019220	2525	2525	2525	2525	0
615	20231101	102900	32019220	2525	2525	2525	2525	0
616	20231101	102800	32019220	2525	2525	2525	2525	0
617	20231101	102700	32019220	2525	2525	2525	2525	2
618	20231101	102600	32014170	2525	2525	2525	2525	68
619	20231101	102500	31842470	2525	2525	2525	2525	39
620	20231101	102400	31743995	2525	2525	2525	2525	0
621	20231101	102300	31743995	2525	2525	2525	2525	23
622	20231101	102200	31685920	2520	2520	2520	2520	0
623	20231101	102100	31685920	2520	2525	2525	2520	669
624	20231101	102000	29999250	2525	2525	2525	2525	100
625	20231101	101900	29746750	2535	2535	2535	2535	0
626	20231101	101800	29746750	2535	2525	2535	2525	6
627	20231101	101700	29731590	2525	2525	2525	2525	5
628	20231101	101600	29718965	2535	2525	2535	2525	11
629	20231101	101500	29691175	2525	2525	2525	2525	0
630	20231101	101400	29691175	2525	2525	2525	2525	4
631	20231101	101300	29681075	2525	2525	2535	2525	8
632	20231101	101200	29660845	2525	2525	2535	2525	17
633	20231101	101100	29617810	2525	2525	2535	2525	65
634	20231101	101000	29453315	2525	2525	2525	2525	4
635	20231101	100900	29443215	2525	2525	2525	2525	5
636	20231101	100800	29430590	2525	2525	2530	2525	19
637	20231101	100700	29382540	2525	2525	2525	2525	9
638	20231101	100600	29359815	2525	2525	2530	2525	46
639	20231101	100500	29243460	2525	2525	2525	2525	4
640	20231101	100400	29233360	2525	2525	2525	2525	5
641	20231101	100300	29220735	2525	2525	2525	2525	4
642	20231101	100200	29210635	2525	2525	2535	2525	23
643	20231101	100100	29152530	2525	2525	2525	2525	741
644	20231101	100000	27281505	2525	2525	2525	2525	3
645	20231101	095900	27273930	2525	2525	2525	2525	0
646	20231101	095800	27273930	2525	2525	2525	2525	4
647	20231101	095700	27263830	2525	2525	2525	2525	4
648	20231101	095600	27253730	2525	2525	2525	2525	10
649	20231101	095500	27228480	2525	2525	2525	2525	0
650	20231101	095400	27228480	2525	2525	2525	2525	0
651	20231101	095300	27228480	2525	2525	2525	2525	0
652	20231101	095200	27228480	2525	2525	2525	2525	1
653	20231101	095100	27225955	2525	2525	2525	2525	10
654	20231101	095000	27200705	2510	2510	2510	2510	0
655	20231101	094900	27200705	2510	2510	2510	2510	0
656	20231101	094800	27200705	2510	2510	2510	2510	0
657	20231101	094700	27200705	2510	2510	2510	2510	63
658	20231101	094600	27042575	2500	2510	2510	2500	69
659	20231101	094500	26870015	2520	2520	2520	2520	2
660	20231101	094400	26864975	2520	2520	2520	2520	2
661	20231101	094300	26859935	2520	2520	2520	2520	165
662	20231101	094200	26444135	2515	2515	2515	2515	41
663	20231101	094100	26341020	2515	2515	2515	2515	0
664	20231101	094000	26341020	2515	2515	2515	2515	0
665	20231101	093900	26341020	2515	2515	2515	2515	1
666	20231101	093800	26338505	2515	2515	2515	2515	10
667	20231101	093700	26313355	2510	2510	2510	2510	1
668	20231101	093600	26310845	2510	2510	2510	2510	2
669	20231101	093500	26305825	2510	2495	2510	2495	4120
670	20231101	093400	15988095	2495	2495	2495	2495	18
671	20231101	093300	15943185	2495	2495	2495	2495	986
672	20231101	093200	13483115	2495	2495	2495	2495	0
673	20231101	093100	13483115	2495	2495	2495	2495	11
674	20231101	093000	13455670	2485	2485	2485	2485	0
675	20231101	092900	13455670	2485	2500	2500	2480	2250
676	20231101	092800	7860385	2500	2500	2500	2500	0
677	20231101	092700	7860385	2500	2505	2505	2500	201
678	20231101	092600	7356885	2505	2505	2505	2505	0
679	20231101	092500	7356885	2505	2505	2505	2505	30
680	20231101	092400	7281735	2505	2505	2505	2505	0
681	20231101	092300	7281735	2505	2505	2505	2505	5
682	20231101	092200	7269210	2505	2505	2505	2505	50
683	20231101	092100	7143960	2505	2505	2505	2505	11
684	20231101	092000	7116405	2500	2500	2500	2500	0
685	20231101	091900	7116405	2500	2500	2500	2500	0
686	20231101	091800	7116405	2500	2500	2500	2500	0
687	20231101	091700	7116405	2500	2500	2500	2500	0
688	20231101	091600	7116405	2500	2520	2520	2500	2001
689	20231101	091500	2112840	2515	2515	2515	2515	1
690	20231101	091400	2110325	2515	2515	2515	2515	0
691	20231101	091300	2110325	2515	2515	2515	2515	15
692	20231101	091200	2072600	2515	2515	2515	2515	143
693	20231101	091100	1712955	2510	2510	2510	2510	0
694	20231101	091000	1712955	2510	2510	2510	2510	0
695	20231101	090900	1712955	2510	2510	2510	2510	0
696	20231101	090800	1712955	2510	2510	2510	2510	0
697	20231101	090700	1712955	2510	2510	2515	2510	72
698	20231101	090600	1532220	2500	2500	2500	2500	0
699	20231101	090500	1532220	2500	2500	2500	2500	0
700	20231101	090400	1532220	2500	2500	2500	2500	0
701	20231101	090300	1532220	2500	2500	2510	2500	321
702	20231101	090200	729590	2500	2500	2500	2500	130
703	20231101	090100	404590	2500	2500	2500	2500	40
704	20231101	090000	304590	2500	2495	2500	2495	122