KissMeData/241690/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204500	161760375	2970	2970	2970	2970	443
3	20231102	204400	161760375	2970	2970	2970	2970	0
4	20231102	204300	161760375	2970	2970	2970	2970	0
5	20231102	204200	161760375	2970	2970	2970	2970	0
6	20231102	204100	161760375	2970	2970	2970	2970	0
7	20231102	204000	161760375	2970	2970	2970	2970	0
8	20231102	203900	161760375	2970	2970	2970	2970	0
9	20231102	203800	161760375	2970	2970	2970	2970	0
10	20231102	203700	161760375	2970	2970	2970	2970	0
11	20231102	203600	161760375	2970	2970	2970	2970	0
12	20231102	203500	161760375	2970	2970	2970	2970	0
13	20231102	203400	161760375	2970	2970	2970	2970	0
14	20231102	203300	161760375	2970	2970	2970	2970	0
15	20231102	203200	161760375	2970	2970	2970	2970	0
16	20231102	203100	161760375	2970	2970	2970	2970	0
17	20231102	203000	161760375	2970	2970	2970	2970	0
18	20231102	202900	161760375	2970	2970	2970	2970	0
19	20231102	202800	161760375	2970	2970	2970	2970	0
20	20231102	202700	161760375	2970	2970	2970	2970	0
21	20231102	202600	161760375	2970	2970	2970	2970	0
22	20231102	202500	161760375	2970	2970	2970	2970	0
23	20231102	202400	161760375	2970	2970	2970	2970	0
24	20231102	202300	161760375	2970	2970	2970	2970	0
25	20231102	202200	161760375	2970	2970	2970	2970	0
26	20231102	202100	161760375	2970	2970	2970	2970	0
27	20231102	202000	161760375	2970	2970	2970	2970	0
28	20231102	201900	161760375	2970	2970	2970	2970	0
29	20231102	201800	161760375	2970	2970	2970	2970	0
30	20231102	201700	161760375	2970	2970	2970	2970	0
31	20231102	201600	161760375	2970	2970	2970	2970	0
32	20231102	201500	161760375	2970	2970	2970	2970	443
33	20231102	201400	161760375	2970	2970	2970	2970	0
34	20231102	201300	161760375	2970	2970	2970	2970	0
35	20231102	201200	161760375	2970	2970	2970	2970	0
36	20231102	201100	161760375	2970	2970	2970	2970	0
37	20231102	201000	161760375	2970	2970	2970	2970	0
38	20231102	200900	161760375	2970	2970	2970	2970	0
39	20231102	200800	161760375	2970	2970	2970	2970	0
40	20231102	200700	161760375	2970	2970	2970	2970	0
41	20231102	200600	161760375	2970	2970	2970	2970	0
42	20231102	200500	161760375	2970	2970	2970	2970	0
43	20231102	200400	161760375	2970	2970	2970	2970	0
44	20231102	200300	161760375	2970	2970	2970	2970	0
45	20231102	200200	161760375	2970	2970	2970	2970	0
46	20231102	200100	161760375	2970	2970	2970	2970	0
47	20231102	200000	161760375	2970	2970	2970	2970	0
48	20231102	195900	161760375	2970	2970	2970	2970	0
49	20231102	195800	161760375	2970	2970	2970	2970	0
50	20231102	195700	161760375	2970	2970	2970	2970	0
51	20231102	195600	161760375	2970	2970	2970	2970	0
52	20231102	195500	161760375	2970	2970	2970	2970	0
53	20231102	195400	161760375	2970	2970	2970	2970	0
54	20231102	195300	161760375	2970	2970	2970	2970	0
55	20231102	195200	161760375	2970	2970	2970	2970	0
56	20231102	195100	161760375	2970	2970	2970	2970	0
57	20231102	195000	161760375	2970	2970	2970	2970	0
58	20231102	194900	161760375	2970	2970	2970	2970	0
59	20231102	194800	161760375	2970	2970	2970	2970	0
60	20231102	194700	161760375	2970	2970	2970	2970	0
61	20231102	194600	161760375	2970	2970	2970	2970	0
62	20231102	194500	161760375	2970	2970	2970	2970	443
63	20231102	194400	161760375	2970	2970	2970	2970	0
64	20231102	194300	161760375	2970	2970	2970	2970	0
65	20231102	194200	161760375	2970	2970	2970	2970	0
66	20231102	194100	161760375	2970	2970	2970	2970	0
67	20231102	194000	161760375	2970	2970	2970	2970	0
68	20231102	193900	161760375	2970	2970	2970	2970	0
69	20231102	193800	161760375	2970	2970	2970	2970	0
70	20231102	193700	161760375	2970	2970	2970	2970	0
71	20231102	193600	161760375	2970	2970	2970	2970	0
72	20231102	193500	161760375	2970	2970	2970	2970	0
73	20231102	193400	161760375	2970	2970	2970	2970	0
74	20231102	193300	161760375	2970	2970	2970	2970	0
75	20231102	193200	161760375	2970	2970	2970	2970	0
76	20231102	193100	161760375	2970	2970	2970	2970	0
77	20231102	193000	161760375	2970	2970	2970	2970	0
78	20231102	192900	161760375	2970	2970	2970	2970	0
79	20231102	192800	161760375	2970	2970	2970	2970	0
80	20231102	192700	161760375	2970	2970	2970	2970	0
81	20231102	192600	161760375	2970	2970	2970	2970	0
82	20231102	192500	161760375	2970	2970	2970	2970	0
83	20231102	192400	161760375	2970	2970	2970	2970	0
84	20231102	192300	161760375	2970	2970	2970	2970	0
85	20231102	192200	161760375	2970	2970	2970	2970	0
86	20231102	192100	161760375	2970	2970	2970	2970	0
87	20231102	192000	161760375	2970	2970	2970	2970	0
88	20231102	191900	161760375	2970	2970	2970	2970	0
89	20231102	191800	161760375	2970	2970	2970	2970	0
90	20231102	191700	161760375	2970	2970	2970	2970	0
91	20231102	191600	161760375	2970	2970	2970	2970	0
92	20231102	191500	161760375	2970	2970	2970	2970	443
93	20231102	191400	161760375	2970	2970	2970	2970	0
94	20231102	191300	161760375	2970	2970	2970	2970	0
95	20231102	191200	161760375	2970	2970	2970	2970	0
96	20231102	191100	161760375	2970	2970	2970	2970	0
97	20231102	191000	161760375	2970	2970	2970	2970	0
98	20231102	190900	161760375	2970	2970	2970	2970	0
99	20231102	190800	161760375	2970	2970	2970	2970	0
100	20231102	190700	161760375	2970	2970	2970	2970	0
101	20231102	190600	161760375	2970	2970	2970	2970	0
102	20231102	190500	161760375	2970	2970	2970	2970	0
103	20231102	190400	161760375	2970	2970	2970	2970	0
104	20231102	190300	161760375	2970	2970	2970	2970	0
105	20231102	190200	161760375	2970	2970	2970	2970	0
106	20231102	190100	161760375	2970	2970	2970	2970	0
107	20231102	190000	161760375	2970	2970	2970	2970	0
108	20231102	185900	161760375	2970	2970	2970	2970	0
109	20231102	185800	161760375	2970	2970	2970	2970	0
110	20231102	185700	161760375	2970	2970	2970	2970	0
111	20231102	185600	161760375	2970	2970	2970	2970	0
112	20231102	185500	161760375	2970	2970	2970	2970	0
113	20231102	185400	161760375	2970	2970	2970	2970	0
114	20231102	185300	161760375	2970	2970	2970	2970	0
115	20231102	185200	161760375	2970	2970	2970	2970	0
116	20231102	185100	161760375	2970	2970	2970	2970	0
117	20231102	185000	161760375	2970	2970	2970	2970	0
118	20231102	184900	161760375	2970	2970	2970	2970	0
119	20231102	184800	161760375	2970	2970	2970	2970	0
120	20231102	184700	161760375	2970	2970	2970	2970	0
121	20231102	184600	161760375	2970	2970	2970	2970	0
122	20231102	184500	161760375	2970	2970	2970	2970	443
123	20231102	184400	161760375	2970	2970	2970	2970	0
124	20231102	184300	161760375	2970	2970	2970	2970	0
125	20231102	184200	161760375	2970	2970	2970	2970	0
126	20231102	184100	161760375	2970	2970	2970	2970	0
127	20231102	184000	161760375	2970	2970	2970	2970	0
128	20231102	183900	161760375	2970	2970	2970	2970	0
129	20231102	183800	161760375	2970	2970	2970	2970	0
130	20231102	183700	161760375	2970	2970	2970	2970	0
131	20231102	183600	161760375	2970	2970	2970	2970	0
132	20231102	183500	161760375	2970	2970	2970	2970	0
133	20231102	183400	161760375	2970	2970	2970	2970	0
134	20231102	183300	161760375	2970	2970	2970	2970	0
135	20231102	183200	161760375	2970	2970	2970	2970	0
136	20231102	183100	161760375	2970	2970	2970	2970	0
137	20231102	183000	161760375	2970	2970	2970	2970	0
138	20231102	182900	161760375	2970	2970	2970	2970	0
139	20231102	182800	161760375	2970	2970	2970	2970	0
140	20231102	182700	161760375	2970	2970	2970	2970	0
141	20231102	182600	161760375	2970	2970	2970	2970	0
142	20231102	182500	161760375	2970	2970	2970	2970	0
143	20231102	182400	161760375	2970	2970	2970	2970	0
144	20231102	182300	161760375	2970	2970	2970	2970	0
145	20231102	182200	161760375	2970	2970	2970	2970	0
146	20231102	182100	161760375	2970	2970	2970	2970	0
147	20231102	182000	161760375	2970	2970	2970	2970	0
148	20231102	181900	161760375	2970	2970	2970	2970	0
149	20231102	181800	161760375	2970	2970	2970	2970	0
150	20231102	181700	161760375	2970	2970	2970	2970	0
151	20231102	181600	161760375	2970	2970	2970	2970	0
152	20231102	181500	161760375	2970	2970	2970	2970	443
153	20231102	181400	161760375	2970	2970	2970	2970	0
154	20231102	181300	161760375	2970	2970	2970	2970	0
155	20231102	181200	161760375	2970	2970	2970	2970	0
156	20231102	181100	161760375	2970	2970	2970	2970	0
157	20231102	181000	161760375	2970	2970	2970	2970	0
158	20231102	180900	161760375	2970	2970	2970	2970	0
159	20231102	180800	161760375	2970	2970	2970	2970	0
160	20231102	180700	161760375	2970	2970	2970	2970	0
161	20231102	180600	161760375	2970	2970	2970	2970	0
162	20231102	180500	161760375	2970	2970	2970	2970	0
163	20231102	180400	161760375	2970	2970	2970	2970	0
164	20231102	180300	161760375	2970	2970	2970	2970	0
165	20231102	180200	161760375	2970	2970	2970	2970	0
166	20231102	180100	161760375	2970	2970	2970	2970	0
167	20231102	180000	161760375	2970	2970	2970	2970	0
168	20231102	175900	161760375	2970	2970	2970	2970	0
169	20231102	175800	161760375	2970	2970	2970	2970	0
170	20231102	175700	161760375	2970	2970	2970	2970	0
171	20231102	175600	161760375	2970	2970	2970	2970	0
172	20231102	175500	161760375	2970	2970	2970	2970	0
173	20231102	175400	161760375	2970	2970	2970	2970	0
174	20231102	175300	161760375	2970	2970	2970	2970	0
175	20231102	175200	161760375	2970	2970	2970	2970	0
176	20231102	175100	161760375	2970	2970	2970	2970	0
177	20231102	175000	161760375	2970	2970	2970	2970	0
178	20231102	174900	161760375	2970	2970	2970	2970	0
179	20231102	174800	161760375	2970	2970	2970	2970	0
180	20231102	174700	161760375	2970	2970	2970	2970	0
181	20231102	174600	161760375	2970	2970	2970	2970	0
182	20231102	174500	161760375	2970	2970	2970	2970	443
183	20231102	174400	161760375	2970	2970	2970	2970	0
184	20231102	174300	161760375	2970	2970	2970	2970	0
185	20231102	174200	161760375	2970	2970	2970	2970	0
186	20231102	174100	161760375	2970	2970	2970	2970	0
187	20231102	174000	161760375	2970	2970	2970	2970	0
188	20231102	173900	161760375	2970	2970	2970	2970	0
189	20231102	173800	161760375	2970	2970	2970	2970	0
190	20231102	173700	161760375	2970	2970	2970	2970	0
191	20231102	173600	161760375	2970	2970	2970	2970	0
192	20231102	173500	161760375	2970	2970	2970	2970	0
193	20231102	173400	161760375	2970	2970	2970	2970	0
194	20231102	173300	161760375	2970	2970	2970	2970	0
195	20231102	173200	161760375	2970	2970	2970	2970	0
196	20231102	173100	161760375	2970	2970	2970	2970	0
197	20231102	173000	161760375	2970	2970	2970	2970	0
198	20231102	172900	161760375	2970	2970	2970	2970	0
199	20231102	172800	161760375	2970	2970	2970	2970	0
200	20231102	172700	161760375	2970	2970	2970	2970	0
201	20231102	172600	161760375	2970	2970	2970	2970	0
202	20231102	172500	161760375	2970	2970	2970	2970	0
203	20231102	172400	161760375	2970	2970	2970	2970	0
204	20231102	172300	161760375	2970	2970	2970	2970	0
205	20231102	172200	161760375	2970	2970	2970	2970	0
206	20231102	172100	161760375	2970	2970	2970	2970	0
207	20231102	172000	161760375	2970	2970	2970	2970	0
208	20231102	171900	161760375	2970	2970	2970	2970	0
209	20231102	171800	161760375	2970	2970	2970	2970	0
210	20231102	171700	161760375	2970	2970	2970	2970	0
211	20231102	171600	161760375	2970	2970	2970	2970	0
212	20231102	171500	161760375	2970	2970	2970	2970	443
213	20231102	171400	161760375	2970	2970	2970	2970	0
214	20231102	171300	161760375	2970	2970	2970	2970	0
215	20231102	171200	161760375	2970	2970	2970	2970	0
216	20231102	171100	161760375	2970	2970	2970	2970	0
217	20231102	171000	161760375	2970	2970	2970	2970	0
218	20231102	170900	161760375	2970	2970	2970	2970	0
219	20231102	170800	161760375	2970	2970	2970	2970	0
220	20231102	170700	161760375	2970	2970	2970	2970	0
221	20231102	170600	161760375	2970	2970	2970	2970	0
222	20231102	170500	161760375	2970	2970	2970	2970	0
223	20231102	170400	161760375	2970	2970	2970	2970	0
224	20231102	170300	161760375	2970	2970	2970	2970	0
225	20231102	170200	161760375	2970	2970	2970	2970	0
226	20231102	170100	161760375	2970	2970	2970	2970	0
227	20231102	170000	161760375	2970	2970	2970	2970	0
228	20231102	165900	161760375	2970	2970	2970	2970	0
229	20231102	165800	161760375	2970	2970	2970	2970	0
230	20231102	165700	161760375	2970	2970	2970	2970	0
231	20231102	165600	161760375	2970	2970	2970	2970	0
232	20231102	165500	161760375	2970	2970	2970	2970	0
233	20231102	165400	161760375	2970	2970	2970	2970	0
234	20231102	165300	161760375	2970	2970	2970	2970	0
235	20231102	165200	161760375	2970	2970	2970	2970	0
236	20231102	165100	161760375	2970	2970	2970	2970	0
237	20231102	165000	161760375	2970	2970	2970	2970	0
238	20231102	164900	161760375	2970	2970	2970	2970	0
239	20231102	164800	161760375	2970	2970	2970	2970	0
240	20231102	164700	161760375	2970	2970	2970	2970	0
241	20231102	164600	161760375	2970	2970	2970	2970	0
242	20231102	164500	161760375	2970	2970	2970	2970	443
243	20231102	164400	161760375	2970	2970	2970	2970	0
244	20231102	164300	161760375	2970	2970	2970	2970	0
245	20231102	164200	161760375	2970	2970	2970	2970	0
246	20231102	164100	161760375	2970	2970	2970	2970	0
247	20231102	164000	161760375	2970	2970	2970	2970	0
248	20231102	163900	161760375	2970	2970	2970	2970	0
249	20231102	163800	161760375	2970	2970	2970	2970	0
250	20231102	163700	161760375	2970	2970	2970	2970	0
251	20231102	163600	161760375	2970	2970	2970	2970	0
252	20231102	163500	161760375	2970	2970	2970	2970	0
253	20231102	163400	161760375	2970	2970	2970	2970	0
254	20231102	163300	161760375	2970	2970	2970	2970	0
255	20231102	163200	161760375	2970	2970	2970	2970	0
256	20231102	163100	161760375	2970	2970	2970	2970	0
257	20231102	163000	161760375	2970	2970	2970	2970	0
258	20231102	162900	161760375	2970	2970	2970	2970	0
259	20231102	162800	161760375	2970	2970	2970	2970	0
260	20231102	162700	161760375	2970	2970	2970	2970	0
261	20231102	162600	161760375	2970	2970	2970	2970	0
262	20231102	162500	161760375	2970	2970	2970	2970	0
263	20231102	162400	161760375	2970	2970	2970	2970	0
264	20231102	162300	161760375	2970	2970	2970	2970	0
265	20231102	162200	161760375	2970	2970	2970	2970	0
266	20231102	162100	161760375	2970	2970	2970	2970	0
267	20231102	162000	161760375	2970	2970	2970	2970	0
268	20231102	161900	161760375	2970	2970	2970	2970	0
269	20231102	161800	161760375	2970	2970	2970	2970	0
270	20231102	161700	161760375	2970	2970	2970	2970	0
271	20231102	161600	161760375	2970	2970	2970	2970	0
272	20231102	161500	161760375	2970	2970	2970	2970	443
273	20231102	161400	161760375	2970	2970	2970	2970	0
274	20231102	161300	161760375	2970	2970	2970	2970	0
275	20231102	161200	161760375	2970	2970	2970	2970	0
276	20231102	161100	161760375	2970	2970	2970	2970	0
277	20231102	161000	161760375	2970	2970	2970	2970	0
278	20231102	160900	161760375	2970	2970	2970	2970	0
279	20231102	160800	161760375	2970	2970	2970	2970	0
280	20231102	160700	161760375	2970	2970	2970	2970	0
281	20231102	160600	161760375	2970	2970	2970	2970	0
282	20231102	160500	161760375	2970	2970	2970	2970	0
283	20231102	160400	161760375	2970	2970	2970	2970	0
284	20231102	160300	161760375	2970	2970	2970	2970	0
285	20231102	160200	161760375	2970	2970	2970	2970	0
286	20231102	160100	161760375	2970	2970	2970	2970	0
287	20231102	160000	161760375	2970	2970	2970	2970	0
288	20231102	155900	161760375	2970	2970	2970	2970	0
289	20231102	155800	161760375	2970	2970	2970	2970	0
290	20231102	155700	161760375	2970	2970	2970	2970	0
291	20231102	155600	161760375	2970	2970	2970	2970	0
292	20231102	155500	161760375	2970	2970	2970	2970	0
293	20231102	155400	161760375	2970	2970	2970	2970	0
294	20231102	155300	161760375	2970	2970	2970	2970	0
295	20231102	155200	161760375	2970	2970	2970	2970	0
296	20231102	155100	161760375	2970	2970	2970	2970	0
297	20231102	155000	161760375	2970	2970	2970	2970	0
298	20231102	154900	161760375	2970	2970	2970	2970	0
299	20231102	154800	161760375	2970	2970	2970	2970	0
300	20231102	154700	161760375	2970	2970	2970	2970	0
301	20231102	154600	161760375	2970	2970	2970	2970	0
302	20231102	154500	161760375	2970	2970	2970	2970	443
303	20231102	154400	161760375	2970	2970	2970	2970	0
304	20231102	154300	161760375	2970	2970	2970	2970	0
305	20231102	154200	161760375	2970	2970	2970	2970	0
306	20231102	154100	161760375	2970	2970	2970	2970	0
307	20231102	154000	161760375	2970	2970	2970	2970	0
308	20231102	153900	161760375	2970	2970	2970	2970	0
309	20231102	153800	161760375	2970	2970	2970	2970	0
310	20231102	153700	161760375	2970	2970	2970	2970	0
311	20231102	153600	161760375	2970	2970	2970	2970	0
312	20231102	153500	161760375	2970	2970	2970	2970	0
313	20231102	153400	161760375	2970	2970	2970	2970	0
314	20231102	153300	161760375	2970	2970	2970	2970	0
315	20231102	153200	161760375	2970	2970	2970	2970	0
316	20231102	153100	161760375	2970	2970	2970	2970	0
317	20231102	153000	161760375	2970	2970	2970	2970	443
318	20231102	152900	160444665	2955	2955	2955	2955	0
319	20231102	152800	160444665	2955	2955	2955	2955	0
320	20231102	152700	160444665	2955	2955	2955	2955	0
321	20231102	152600	160444665	2955	2955	2955	2955	0
322	20231102	152500	160444665	2955	2955	2955	2955	0
323	20231102	152400	160444665	2955	2955	2955	2955	0
324	20231102	152300	160444665	2955	2955	2955	2955	0
325	20231102	152200	160444665	2955	2955	2955	2955	0
326	20231102	152100	160444665	2955	2955	2955	2955	0
327	20231102	152000	160444665	2955	2955	2955	2955	0
328	20231102	151900	160444665	2955	2945	2955	2945	2
329	20231102	151800	160438765	2945	2945	2945	2945	149
330	20231102	151700	159999960	2955	2955	2955	2955	0
331	20231102	151600	159999960	2955	2955	2955	2955	341
332	20231102	151500	158992305	2965	2965	2965	2965	0
333	20231102	151400	158992305	2965	2965	2965	2965	107
334	20231102	151300	158675050	2965	2965	2965	2965	0
335	20231102	151200	158675050	2965	2965	2965	2965	87
336	20231102	151100	158417095	2965	2965	2965	2965	0
337	20231102	151000	158417095	2965	2965	2965	2965	0
338	20231102	150900	158417095	2965	2965	2965	2965	0
339	20231102	150800	158417095	2965	2965	2965	2965	0
340	20231102	150700	158417095	2965	2965	2965	2965	0
341	20231102	150600	158417095	2965	2965	2965	2965	0
342	20231102	150500	158417095	2965	2965	2965	2965	0
343	20231102	150400	158417095	2965	2965	2965	2965	0
344	20231102	150300	158417095	2965	2965	2965	2965	0
345	20231102	150200	158417095	2965	2965	2965	2965	50
346	20231102	150100	158268845	2955	2955	2955	2955	0
347	20231102	150000	158268845	2955	2955	2955	2955	25
348	20231102	145900	158194970	2965	2965	2965	2965	0
349	20231102	145800	158194970	2965	2960	2965	2960	337
350	20231102	145700	157195900	2960	2960	2960	2960	0
351	20231102	145600	157195900	2960	2960	2960	2960	973
352	20231102	145500	154315820	2960	2960	2960	2960	0
353	20231102	145400	154315820	2960	2960	2960	2960	2000
354	20231102	145300	148395820	2960	2960	2960	2960	0
355	20231102	145200	148395820	2960	2960	2960	2960	0
356	20231102	145100	148395820	2960	2960	2960	2960	111
357	20231102	145000	148067260	2960	2965	2965	2960	65
358	20231102	144900	147874585	2965	2965	2975	2965	61
359	20231102	144800	147693600	2965	2965	2965	2965	0
360	20231102	144700	147693600	2965	2965	2965	2965	61
361	20231102	144600	147512735	2965	2965	2965	2965	60
362	20231102	144500	147334835	2965	2965	2975	2965	132
363	20231102	144400	146943415	2965	2965	2970	2965	429
364	20231102	144300	145671300	2965	2970	2970	2965	15
365	20231102	144200	145626800	2970	2970	2970	2970	0
366	20231102	144100	145626800	2970	2970	2970	2970	0
367	20231102	144000	145626800	2970	2975	2975	2970	371
368	20231102	143900	144524775	2975	2975	2975	2975	0
369	20231102	143800	144524775	2975	2975	2975	2975	10
370	20231102	143700	144495025	2975	2975	2975	2975	199
371	20231102	143600	143903000	2975	2975	2975	2975	0
372	20231102	143500	143903000	2975	2975	2975	2975	0
373	20231102	143400	143903000	2975	2975	2975	2975	0
374	20231102	143300	143903000	2975	2975	2975	2975	0
375	20231102	143200	143903000	2975	2975	2975	2975	1
376	20231102	143100	143900025	2975	2975	2975	2975	0
377	20231102	143000	143900025	2975	2975	2975	2975	6
378	20231102	142900	143882175	2975	2975	2975	2975	30
379	20231102	142800	143792925	2975	2975	2975	2975	0
380	20231102	142700	143792925	2975	2975	2975	2975	0
381	20231102	142600	143792925	2975	2975	2975	2975	0
382	20231102	142500	143792925	2975	2975	2975	2975	0
383	20231102	142400	143792925	2975	2975	2975	2975	0
384	20231102	142300	143792925	2975	2975	2975	2975	5
385	20231102	142200	143778050	2975	2975	2975	2975	10
386	20231102	142100	143748300	2980	2980	2980	2980	150
387	20231102	142000	143301300	2975	2975	2975	2975	0
388	20231102	141900	143301300	2975	2975	2975	2975	0
389	20231102	141800	143301300	2975	2975	2975	2975	65
390	20231102	141700	143107925	2975	2970	2975	2970	12
391	20231102	141600	143072245	2970	2970	2970	2970	0
392	20231102	141500	143072245	2970	2970	2970	2970	120
393	20231102	141400	142715845	2970	2970	2970	2970	40
394	20231102	141300	142597045	2970	2970	2970	2970	0
395	20231102	141200	142597045	2970	2970	2970	2970	2016
396	20231102	141100	136609525	2980	2980	2980	2980	0
397	20231102	141000	136609525	2980	2975	2980	2975	142
398	20231102	140900	136187055	2975	2970	2975	2970	812
399	20231102	140800	133772855	2970	2970	2970	2970	0
400	20231102	140700	133772855	2970	2965	2970	2965	1221
401	20231102	140600	130147515	2955	2955	2955	2955	0
402	20231102	140500	130147515	2955	2955	2955	2955	0
403	20231102	140400	130147515	2955	2955	2955	2955	0
404	20231102	140300	130147515	2955	2955	2955	2955	618
405	20231102	140200	128321325	2950	2950	2950	2950	0
406	20231102	140100	128321325	2950	2950	2950	2950	0
407	20231102	140000	128321325	2950	2940	2950	2940	2721
408	20231102	135900	120306655	2940	2940	2940	2940	0
409	20231102	135800	120306655	2940	2940	2940	2940	0
410	20231102	135700	120306655	2940	2940	2940	2940	0
411	20231102	135600	120306655	2940	2940	2940	2940	147
412	20231102	135500	119874475	2940	2940	2940	2940	0
413	20231102	135400	119874475	2940	2940	2940	2940	0
414	20231102	135300	119874475	2940	2955	2955	2940	1062
415	20231102	135200	116742690	2955	2960	2960	2955	510
416	20231102	135100	115234955	2960	2960	2960	2960	0
417	20231102	135000	115234955	2960	2960	2960	2960	0
418	20231102	134900	115234955	2960	2960	2960	2960	0
419	20231102	134800	115234955	2960	2960	2960	2960	0
420	20231102	134700	115234955	2960	2960	2960	2960	0
421	20231102	134600	115234955	2960	2960	2960	2960	0
422	20231102	134500	115234955	2960	2960	2960	2960	0
423	20231102	134400	115234955	2960	2960	2960	2960	0
424	20231102	134300	115234955	2960	2960	2960	2960	0
425	20231102	134200	115234955	2960	2960	2960	2960	0
426	20231102	134100	115234955	2960	2960	2960	2960	0
427	20231102	134000	115234955	2960	2960	2960	2960	0
428	20231102	133900	115234955	2960	2960	2960	2960	0
429	20231102	133800	115234955	2960	2960	2960	2960	0
430	20231102	133700	115234955	2960	2960	2960	2960	0
431	20231102	133600	115234955	2960	2960	2960	2960	0
432	20231102	133500	115234955	2960	2960	2960	2960	0
433	20231102	133400	115234955	2960	2960	2960	2960	200
434	20231102	133300	114642955	2960	2960	2960	2960	0
435	20231102	133200	114642955	2960	2960	2960	2960	25
436	20231102	133100	114568955	2965	2965	2965	2965	0
437	20231102	133000	114568955	2965	2965	2965	2965	176
438	20231102	132900	114047115	2965	2965	2965	2965	0
439	20231102	132800	114047115	2965	2965	2965	2965	0
440	20231102	132700	114047115	2965	2965	2965	2965	0
441	20231102	132600	114047115	2965	2965	2965	2965	0
442	20231102	132500	114047115	2965	2965	2965	2965	128
443	20231102	132400	113667595	2965	2965	2965	2965	0
444	20231102	132300	113667595	2965	2965	2965	2965	0
445	20231102	132200	113667595	2965	2965	2965	2965	43
446	20231102	132100	113540100	2965	2965	2965	2965	19
447	20231102	132000	113483765	2965	2965	2965	2965	129
448	20231102	131900	113101280	2960	2960	2960	2960	0
449	20231102	131800	113101280	2960	2960	2960	2960	0
450	20231102	131700	113101280	2960	2960	2960	2960	0
451	20231102	131600	113101280	2960	2960	2960	2960	0
452	20231102	131500	113101280	2960	2960	2960	2960	0
453	20231102	131400	113101280	2960	2960	2960	2960	0
454	20231102	131300	113101280	2960	2960	2960	2960	0
455	20231102	131200	113101280	2960	2960	2960	2960	1
456	20231102	131100	113098320	2965	2965	2965	2965	0
457	20231102	131000	113098320	2965	2965	2965	2965	0
458	20231102	130900	113098320	2965	2965	2965	2965	0
459	20231102	130800	113098320	2965	2965	2965	2965	0
460	20231102	130700	113098320	2965	2965	2965	2965	0
461	20231102	130600	113098320	2965	2965	2965	2965	0
462	20231102	130500	113098320	2965	2965	2965	2965	0
463	20231102	130400	113098320	2965	2965	2965	2965	0
464	20231102	130300	113098320	2965	2965	2965	2965	0
465	20231102	130200	113098320	2965	2965	2965	2965	0
466	20231102	130100	113098320	2965	2965	2965	2965	0
467	20231102	130000	113098320	2965	2965	2965	2965	0
468	20231102	125900	113098320	2965	2965	2965	2965	10
469	20231102	125800	113068670	2965	2965	2965	2965	0
470	20231102	125700	113068670	2965	2960	2965	2960	1275
471	20231102	125600	109288795	2965	2965	2965	2965	0
472	20231102	125500	109288795	2965	2965	2965	2965	0
473	20231102	125400	109288795	2965	2965	2965	2965	0
474	20231102	125300	109288795	2965	2965	2965	2965	0
475	20231102	125200	109288795	2965	2965	2965	2965	1001
476	20231102	125100	106320830	2965	2965	2965	2965	0
477	20231102	125000	106320830	2965	2965	2965	2965	0
478	20231102	124900	106320830	2965	2965	2965	2965	0
479	20231102	124800	106320830	2965	2965	2965	2965	0
480	20231102	124700	106320830	2965	2965	2965	2965	0
481	20231102	124600	106320830	2965	2965	2965	2965	284
482	20231102	124500	105478770	2965	2965	2965	2965	0
483	20231102	124400	105478770	2965	2965	2965	2965	0
484	20231102	124300	105478770	2965	2965	2965	2965	18
485	20231102	124200	105425400	2965	2965	2965	2965	0
486	20231102	124100	105425400	2965	2965	2965	2965	0
487	20231102	124000	105425400	2965	2965	2965	2965	14
488	20231102	123900	105383890	2965	2965	2965	2965	0
489	20231102	123800	105383890	2965	2965	2965	2965	400
490	20231102	123700	104197890	2965	2965	2965	2965	0
491	20231102	123600	104197890	2965	2965	2965	2965	100
492	20231102	123500	103901390	2965	2965	2965	2965	0
493	20231102	123400	103901390	2965	2965	2965	2965	0
494	20231102	123300	103901390	2965	2965	2965	2965	90
495	20231102	123200	103634540	2965	2965	2965	2965	0
496	20231102	123100	103634540	2965	2965	2965	2965	531
497	20231102	123000	102060125	2960	2955	2960	2955	1543
498	20231102	122900	97498995	2950	2950	2950	2950	0
499	20231102	122800	97498995	2950	2950	2950	2950	0
500	20231102	122700	97498995	2950	2950	2950	2950	0
501	20231102	122600	97498995	2950	2950	2950	2950	0
502	20231102	122500	97498995	2950	2950	2950	2950	0
503	20231102	122400	97498995	2950	2950	2950	2950	0
504	20231102	122300	97498995	2950	2950	2950	2950	341
505	20231102	122200	96493045	2935	2935	2935	2935	0
506	20231102	122100	96493045	2935	2935	2935	2935	1
507	20231102	122000	96490110	2950	2950	2950	2950	0
508	20231102	121900	96490110	2950	2950	2950	2950	0
509	20231102	121800	96490110	2950	2945	2950	2945	338
510	20231102	121700	95493060	2945	2945	2945	2945	0
511	20231102	121600	95493060	2945	2945	2945	2945	0
512	20231102	121500	95493060	2945	2945	2945	2945	0
513	20231102	121400	95493060	2945	2945	2945	2945	0
514	20231102	121300	95493060	2945	2945	2945	2945	0
515	20231102	121200	95493060	2945	2945	2945	2945	0
516	20231102	121100	95493060	2945	2945	2945	2945	0
517	20231102	121000	95493060	2945	2945	2945	2945	0
518	20231102	120900	95493060	2945	2945	2945	2945	0
519	20231102	120800	95493060	2945	2945	2945	2945	0
520	20231102	120700	95493060	2945	2945	2945	2945	0
521	20231102	120600	95493060	2945	2945	2945	2945	0
522	20231102	120500	95493060	2945	2945	2945	2945	0
523	20231102	120400	95493060	2945	2945	2945	2945	0
524	20231102	120300	95493060	2945	2945	2945	2945	0
525	20231102	120200	95493060	2945	2945	2945	2945	0
526	20231102	120100	95493060	2945	2945	2945	2945	0
527	20231102	120000	95493060	2945	2945	2945	2945	0
528	20231102	115900	95493060	2945	2945	2945	2945	0
529	20231102	115800	95493060	2945	2945	2945	2945	0
530	20231102	115700	95493060	2945	2945	2945	2945	0
531	20231102	115600	95493060	2945	2940	2945	2940	20
532	20231102	115500	95434210	2940	2940	2940	2940	10
533	20231102	115400	95404810	2940	2940	2940	2940	0
534	20231102	115300	95404810	2940	2940	2940	2940	0
535	20231102	115200	95404810	2940	2940	2940	2940	36
536	20231102	115100	95298970	2940	2940	2940	2940	9
537	20231102	115000	95272510	2945	2945	2945	2945	11
538	20231102	114900	95240115	2950	2950	2950	2950	0
539	20231102	114800	95240115	2950	2950	2950	2950	0
540	20231102	114700	95240115	2950	2950	2950	2950	0
541	20231102	114600	95240115	2950	2950	2950	2950	0
542	20231102	114500	95240115	2950	2950	2950	2950	0
543	20231102	114400	95240115	2950	2950	2950	2950	0
544	20231102	114300	95240115	2950	2950	2950	2950	5
545	20231102	114200	95225365	2950	2950	2950	2950	5
546	20231102	114100	95210615	2935	2935	2935	2935	0
547	20231102	114000	95210615	2935	2935	2935	2935	0
548	20231102	113900	95210615	2935	2935	2935	2935	0
549	20231102	113800	95210615	2935	2935	2935	2935	0
550	20231102	113700	95210615	2935	2935	2935	2935	0
551	20231102	113600	95210615	2935	2935	2935	2935	0
552	20231102	113500	95210615	2935	2935	2935	2935	0
553	20231102	113400	95210615	2935	2935	2935	2935	0
554	20231102	113300	95210615	2935	2935	2935	2935	0
555	20231102	113200	95210615	2935	2935	2935	2935	0
556	20231102	113100	95210615	2935	2935	2935	2935	0
557	20231102	113000	95210615	2935	2935	2935	2935	0
558	20231102	112900	95210615	2935	2935	2935	2935	0
559	20231102	112800	95210615	2935	2935	2935	2935	3
560	20231102	112700	95201810	2900	2935	2935	2900	1000
561	20231102	112600	92282835	2935	2935	2935	2935	0
562	20231102	112500	92282835	2935	2935	2935	2935	0
563	20231102	112400	92282835	2935	2935	2935	2935	0
564	20231102	112300	92282835	2935	2935	2935	2935	0
565	20231102	112200	92282835	2935	2935	2935	2935	6
566	20231102	112100	92265225	2950	2950	2950	2950	0
567	20231102	112000	92265225	2950	2950	2950	2950	0
568	20231102	111900	92265225	2950	2950	2950	2950	0
569	20231102	111800	92265225	2950	2950	2950	2950	0
570	20231102	111700	92265225	2950	2950	2950	2950	0
571	20231102	111600	92265225	2950	2950	2950	2950	0
572	20231102	111500	92265225	2950	2950	2950	2950	1
573	20231102	111400	92262275	2950	2945	2950	2945	30
574	20231102	111300	92173780	2930	2930	2930	2930	0
575	20231102	111200	92173780	2930	2935	2935	2930	219
576	20231102	111100	91531850	2935	2935	2935	2935	0
577	20231102	111000	91531850	2935	2935	2935	2935	0
578	20231102	110900	91531850	2935	2940	2940	2935	33
579	20231102	110800	91434990	2940	2940	2940	2940	0
580	20231102	110700	91434990	2940	2940	2940	2940	0
581	20231102	110600	91434990	2940	2940	2940	2940	0
582	20231102	110500	91434990	2940	2940	2940	2940	0
583	20231102	110400	91434990	2940	2940	2940	2940	0
584	20231102	110300	91434990	2940	2940	2940	2940	0
585	20231102	110200	91434990	2940	2940	2940	2940	0
586	20231102	110100	91434990	2940	2940	2940	2940	0
587	20231102	110000	91434990	2940	2940	2940	2940	0
588	20231102	105900	91434990	2940	2940	2940	2940	0
589	20231102	105800	91434990	2940	2940	2940	2940	0
590	20231102	105700	91434990	2940	2940	2940	2940	0
591	20231102	105600	91434990	2940	2940	2940	2940	0
592	20231102	105500	91434990	2940	2940	2940	2940	0
593	20231102	105400	91434990	2940	2940	2940	2940	0
594	20231102	105300	91434990	2940	2940	2940	2940	0
595	20231102	105200	91434990	2940	2940	2940	2940	0
596	20231102	105100	91434990	2940	2940	2940	2940	0
597	20231102	105000	91434990	2940	2940	2940	2940	0
598	20231102	104900	91434990	2940	2940	2940	2940	0
599	20231102	104800	91434990	2940	2940	2940	2940	0
600	20231102	104700	91434990	2940	2940	2940	2940	339
601	20231102	104600	90438330	2940	2940	2940	2940	0
602	20231102	104500	90438330	2940	2940	2940	2940	373
603	20231102	104400	89341710	2915	2975	2975	2915	1923
604	20231102	104300	83647925	2970	2950	2970	2950	4058
605	20231102	104200	71636745	2950	2940	2950	2940	11
606	20231102	104100	71604305	2940	2940	2940	2940	0
607	20231102	104000	71604305	2940	2940	2940	2940	0
608	20231102	103900	71604305	2940	2940	2940	2940	0
609	20231102	103800	71604305	2940	2940	2940	2940	0
610	20231102	103700	71604305	2940	2940	2940	2940	0
611	20231102	103600	71604305	2940	2940	2940	2940	0
612	20231102	103500	71604305	2940	2940	2940	2940	0
613	20231102	103400	71604305	2940	2940	2940	2940	1
614	20231102	103300	71601365	2940	2940	2940	2940	1
615	20231102	103200	71598425	2945	2945	2945	2945	0
616	20231102	103100	71598425	2945	2945	2945	2945	0
617	20231102	103000	71598425	2945	2945	2945	2945	0
618	20231102	102900	71598425	2945	2945	2945	2945	165
619	20231102	102800	71112500	2950	2950	2950	2950	1
620	20231102	102700	71109550	2950	2950	2950	2950	31
621	20231102	102600	71018100	2945	2945	2945	2945	0
622	20231102	102500	71018100	2945	2945	2945	2945	0
623	20231102	102400	71018100	2945	2945	2945	2945	1001
624	20231102	102300	68070155	2945	2945	2945	2945	0
625	20231102	102200	68070155	2945	2940	2945	2940	917
626	20231102	102100	65372320	2940	2940	2940	2940	0
627	20231102	102000	65372320	2940	2935	2940	2935	1134
628	20231102	101900	62043870	2935	2935	2935	2935	0
629	20231102	101800	62043870	2935	2935	2935	2935	0
630	20231102	101700	62043870	2935	2935	2935	2935	0
631	20231102	101600	62043870	2935	2935	2935	2935	0
632	20231102	101500	62043870	2935	2935	2935	2935	0
633	20231102	101400	62043870	2935	2935	2935	2935	0
634	20231102	101300	62043870	2935	2935	2935	2935	0
635	20231102	101200	62043870	2935	2935	2935	2935	0
636	20231102	101100	62043870	2935	2935	2935	2935	0
637	20231102	101000	62043870	2935	2930	2935	2930	202
638	20231102	100900	61452000	2925	2925	2925	2925	502
639	20231102	100800	59983650	2925	2925	2925	2925	0
640	20231102	100700	59983650	2925	2925	2925	2925	0
641	20231102	100600	59983650	2925	2920	2925	2920	567
642	20231102	100500	58325510	2920	2920	2920	2920	427
643	20231102	100400	57078670	2925	2925	2925	2925	0
644	20231102	100300	57078670	2925	2925	2925	2925	177
645	20231102	100200	56560945	2930	2930	2930	2930	7
646	20231102	100100	56540435	2930	2930	2930	2930	0
647	20231102	100000	56540435	2930	2930	2930	2930	1
648	20231102	095900	56537505	2930	2930	2930	2930	0
649	20231102	095800	56537505	2930	2930	2930	2930	0
650	20231102	095700	56537505	2930	2930	2930	2930	54
651	20231102	095600	56379285	2930	2925	2930	2925	728
652	20231102	095500	54247745	2920	2920	2920	2920	85
653	20231102	095400	53999545	2915	2915	2915	2915	0
654	20231102	095300	53999545	2915	2915	2915	2915	10
655	20231102	095200	53970395	2915	2915	2920	2915	1099
656	20231102	095100	50764025	2915	2915	2915	2915	0
657	20231102	095000	50764025	2915	2915	2915	2915	0
658	20231102	094900	50764025	2915	2915	2915	2915	0
659	20231102	094800	50764025	2915	2915	2915	2915	0
660	20231102	094700	50764025	2915	2920	2920	2915	18
661	20231102	094600	50711480	2920	2920	2920	2920	0
662	20231102	094500	50711480	2920	2920	2920	2920	1
663	20231102	094400	50708560	2915	2915	2915	2915	500
664	20231102	094300	49251060	2920	2920	2920	2920	0
665	20231102	094200	49251060	2920	2920	2920	2920	0
666	20231102	094100	49251060	2920	2920	2920	2920	0
667	20231102	094000	49251060	2920	2920	2920	2920	0
668	20231102	093900	49251060	2920	2920	2920	2920	79
669	20231102	093800	49020380	2920	2920	2920	2920	0
670	20231102	093700	49020380	2920	2920	2920	2920	0
671	20231102	093600	49020380	2920	2920	2920	2920	64
672	20231102	093500	48833500	2905	2925	2925	2865	1770
673	20231102	093400	43725550	2930	2930	2930	2930	2
674	20231102	093300	43719690	2930	2940	2940	2930	6
675	20231102	093200	43702060	2940	2940	2940	2940	0
676	20231102	093100	43702060	2940	2940	2940	2940	0
677	20231102	093000	43702060	2940	2935	2940	2935	200
678	20231102	092900	43114215	2930	2930	2930	2930	0
679	20231102	092800	43114215	2930	2930	2930	2930	0
680	20231102	092700	43114215	2930	2930	2930	2930	841
681	20231102	092600	40650085	2930	2930	2930	2930	1
682	20231102	092500	40647155	2930	2930	2930	2930	0
683	20231102	092400	40647155	2930	2930	2930	2930	1
684	20231102	092300	40644225	2930	2930	2930	2930	1
685	20231102	092200	40641295	2940	2940	2940	2940	338
686	20231102	092100	39647575	2940	2940	2940	2940	162
687	20231102	092000	39171295	2940	2950	2950	2940	1328
688	20231102	091900	35262135	2950	2955	2955	2950	369
689	20231102	091800	34172315	2955	2955	2960	2955	671
690	20231102	091700	32187385	2950	2940	2950	2940	1167
691	20231102	091600	28750015	2940	2915	2940	2915	2269
692	20231102	091500	22107480	2910	2910	2910	2910	53
693	20231102	091400	21953250	2910	2890	2910	2890	1874
694	20231102	091300	16505850	2890	2890	2900	2890	3358
695	20231102	091200	6798920	2890	2890	2890	2890	456
696	20231102	091100	5481080	2880	2880	2880	2880	9
697	20231102	091000	5455160	2880	2880	2880	2880	1
698	20231102	090900	5452280	2880	2880	2880	2880	0
699	20231102	090800	5452280	2880	2880	2880	2880	61
700	20231102	090700	5276600	2880	2885	2885	2880	50
701	20231102	090600	5132355	2885	2885	2885	2885	0
702	20231102	090500	5132355	2885	2885	2885	2885	0
703	20231102	090400	5132355	2885	2885	2885	2885	14
704	20231102	090300	5091965	2895	2895	2895	2895	0
705	20231102	090200	5091965	2895	2895	2895	2895	0
706	20231102	090100	5091965	2895	2880	2895	2880	104
707	20231102	090000	4791500	2865	2850	2870	2850	1681