KissMeData/303530/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210100	1167279650	9200	9200	9200	9200	2749
3	20231101	210000	1167279650	9200	9200	9200	9200	0
4	20231101	205900	1167279650	9200	9200	9200	9200	0
5	20231101	205800	1167279650	9200	9200	9200	9200	0
6	20231101	205700	1167279650	9200	9200	9200	9200	0
7	20231101	205600	1167279650	9200	9200	9200	9200	0
8	20231101	205500	1167279650	9200	9200	9200	9200	0
9	20231101	205400	1167279650	9200	9200	9200	9200	0
10	20231101	205300	1167279650	9200	9200	9200	9200	0
11	20231101	205200	1167279650	9200	9200	9200	9200	0
12	20231101	205100	1167279650	9200	9200	9200	9200	0
13	20231101	205000	1167279650	9200	9200	9200	9200	0
14	20231101	204900	1167279650	9200	9200	9200	9200	0
15	20231101	204800	1167279650	9200	9200	9200	9200	0
16	20231101	204700	1167279650	9200	9200	9200	9200	0
17	20231101	204600	1167279650	9200	9200	9200	9200	0
18	20231101	204500	1167279650	9200	9200	9200	9200	0
19	20231101	204400	1167279650	9200	9200	9200	9200	0
20	20231101	204300	1167279650	9200	9200	9200	9200	0
21	20231101	204200	1167279650	9200	9200	9200	9200	0
22	20231101	204100	1167279650	9200	9200	9200	9200	0
23	20231101	204000	1167279650	9200	9200	9200	9200	0
24	20231101	203900	1167279650	9200	9200	9200	9200	0
25	20231101	203800	1167279650	9200	9200	9200	9200	0
26	20231101	203700	1167279650	9200	9200	9200	9200	0
27	20231101	203600	1167279650	9200	9200	9200	9200	0
28	20231101	203500	1167279650	9200	9200	9200	9200	0
29	20231101	203400	1167279650	9200	9200	9200	9200	0
30	20231101	203300	1167279650	9200	9200	9200	9200	0
31	20231101	203200	1167279650	9200	9200	9200	9200	0
32	20231101	203100	1167279650	9200	9200	9200	9200	2749
33	20231101	203000	1167279650	9200	9200	9200	9200	0
34	20231101	202900	1167279650	9200	9200	9200	9200	0
35	20231101	202800	1167279650	9200	9200	9200	9200	0
36	20231101	202700	1167279650	9200	9200	9200	9200	0
37	20231101	202600	1167279650	9200	9200	9200	9200	0
38	20231101	202500	1167279650	9200	9200	9200	9200	0
39	20231101	202400	1167279650	9200	9200	9200	9200	0
40	20231101	202300	1167279650	9200	9200	9200	9200	0
41	20231101	202200	1167279650	9200	9200	9200	9200	0
42	20231101	202100	1167279650	9200	9200	9200	9200	0
43	20231101	202000	1167279650	9200	9200	9200	9200	0
44	20231101	201900	1167279650	9200	9200	9200	9200	0
45	20231101	201800	1167279650	9200	9200	9200	9200	0
46	20231101	201700	1167279650	9200	9200	9200	9200	0
47	20231101	201600	1167279650	9200	9200	9200	9200	0
48	20231101	201500	1167279650	9200	9200	9200	9200	0
49	20231101	201400	1167279650	9200	9200	9200	9200	0
50	20231101	201300	1167279650	9200	9200	9200	9200	0
51	20231101	201200	1167279650	9200	9200	9200	9200	0
52	20231101	201100	1167279650	9200	9200	9200	9200	0
53	20231101	201000	1167279650	9200	9200	9200	9200	0
54	20231101	200900	1167279650	9200	9200	9200	9200	0
55	20231101	200800	1167279650	9200	9200	9200	9200	0
56	20231101	200700	1167279650	9200	9200	9200	9200	0
57	20231101	200600	1167279650	9200	9200	9200	9200	0
58	20231101	200500	1167279650	9200	9200	9200	9200	0
59	20231101	200400	1167279650	9200	9200	9200	9200	0
60	20231101	200300	1167279650	9200	9200	9200	9200	0
61	20231101	200200	1167279650	9200	9200	9200	9200	0
62	20231101	200100	1167279650	9200	9200	9200	9200	2749
63	20231101	200000	1167279650	9200	9200	9200	9200	0
64	20231101	195900	1167279650	9200	9200	9200	9200	0
65	20231101	195800	1167279650	9200	9200	9200	9200	0
66	20231101	195700	1167279650	9200	9200	9200	9200	0
67	20231101	195600	1167279650	9200	9200	9200	9200	0
68	20231101	195500	1167279650	9200	9200	9200	9200	0
69	20231101	195400	1167279650	9200	9200	9200	9200	0
70	20231101	195300	1167279650	9200	9200	9200	9200	0
71	20231101	195200	1167279650	9200	9200	9200	9200	0
72	20231101	195100	1167279650	9200	9200	9200	9200	0
73	20231101	195000	1167279650	9200	9200	9200	9200	0
74	20231101	194900	1167279650	9200	9200	9200	9200	0
75	20231101	194800	1167279650	9200	9200	9200	9200	0
76	20231101	194700	1167279650	9200	9200	9200	9200	0
77	20231101	194600	1167279650	9200	9200	9200	9200	0
78	20231101	194500	1167279650	9200	9200	9200	9200	0
79	20231101	194400	1167279650	9200	9200	9200	9200	0
80	20231101	194300	1167279650	9200	9200	9200	9200	0
81	20231101	194200	1167279650	9200	9200	9200	9200	0
82	20231101	194100	1167279650	9200	9200	9200	9200	0
83	20231101	194000	1167279650	9200	9200	9200	9200	0
84	20231101	193900	1167279650	9200	9200	9200	9200	0
85	20231101	193800	1167279650	9200	9200	9200	9200	0
86	20231101	193700	1167279650	9200	9200	9200	9200	0
87	20231101	193600	1167279650	9200	9200	9200	9200	0
88	20231101	193500	1167279650	9200	9200	9200	9200	0
89	20231101	193400	1167279650	9200	9200	9200	9200	0
90	20231101	193300	1167279650	9200	9200	9200	9200	0
91	20231101	193200	1167279650	9200	9200	9200	9200	0
92	20231101	193100	1167279650	9200	9200	9200	9200	2749
93	20231101	193000	1167279650	9200	9200	9200	9200	0
94	20231101	192900	1167279650	9200	9200	9200	9200	0
95	20231101	192800	1167279650	9200	9200	9200	9200	0
96	20231101	192700	1167279650	9200	9200	9200	9200	0
97	20231101	192600	1167279650	9200	9200	9200	9200	0
98	20231101	192500	1167279650	9200	9200	9200	9200	0
99	20231101	192400	1167279650	9200	9200	9200	9200	0
100	20231101	192300	1167279650	9200	9200	9200	9200	0
101	20231101	192200	1167279650	9200	9200	9200	9200	0
102	20231101	192100	1167279650	9200	9200	9200	9200	0
103	20231101	192000	1167279650	9200	9200	9200	9200	0
104	20231101	191900	1167279650	9200	9200	9200	9200	0
105	20231101	191800	1167279650	9200	9200	9200	9200	0
106	20231101	191700	1167279650	9200	9200	9200	9200	0
107	20231101	191600	1167279650	9200	9200	9200	9200	0
108	20231101	191500	1167279650	9200	9200	9200	9200	0
109	20231101	191400	1167279650	9200	9200	9200	9200	0
110	20231101	191300	1167279650	9200	9200	9200	9200	0
111	20231101	191200	1167279650	9200	9200	9200	9200	0
112	20231101	191100	1167279650	9200	9200	9200	9200	0
113	20231101	191000	1167279650	9200	9200	9200	9200	0
114	20231101	190900	1167279650	9200	9200	9200	9200	0
115	20231101	190800	1167279650	9200	9200	9200	9200	0
116	20231101	190700	1167279650	9200	9200	9200	9200	0
117	20231101	190600	1167279650	9200	9200	9200	9200	0
118	20231101	190500	1167279650	9200	9200	9200	9200	0
119	20231101	190400	1167279650	9200	9200	9200	9200	0
120	20231101	190300	1167279650	9200	9200	9200	9200	0
121	20231101	190200	1167279650	9200	9200	9200	9200	0
122	20231101	190100	1167279650	9200	9200	9200	9200	2749
123	20231101	190000	1167279650	9200	9200	9200	9200	0
124	20231101	185900	1167279650	9200	9200	9200	9200	0
125	20231101	185800	1167279650	9200	9200	9200	9200	0
126	20231101	185700	1167279650	9200	9200	9200	9200	0
127	20231101	185600	1167279650	9200	9200	9200	9200	0
128	20231101	185500	1167279650	9200	9200	9200	9200	0
129	20231101	185400	1167279650	9200	9200	9200	9200	0
130	20231101	185300	1167279650	9200	9200	9200	9200	0
131	20231101	185200	1167279650	9200	9200	9200	9200	0
132	20231101	185100	1167279650	9200	9200	9200	9200	0
133	20231101	185000	1167279650	9200	9200	9200	9200	0
134	20231101	184900	1167279650	9200	9200	9200	9200	0
135	20231101	184800	1167279650	9200	9200	9200	9200	0
136	20231101	184700	1167279650	9200	9200	9200	9200	0
137	20231101	184600	1167279650	9200	9200	9200	9200	0
138	20231101	184500	1167279650	9200	9200	9200	9200	0
139	20231101	184400	1167279650	9200	9200	9200	9200	0
140	20231101	184300	1167279650	9200	9200	9200	9200	0
141	20231101	184200	1167279650	9200	9200	9200	9200	0
142	20231101	184100	1167279650	9200	9200	9200	9200	0
143	20231101	184000	1167279650	9200	9200	9200	9200	0
144	20231101	183900	1167279650	9200	9200	9200	9200	0
145	20231101	183800	1167279650	9200	9200	9200	9200	0
146	20231101	183700	1167279650	9200	9200	9200	9200	0
147	20231101	183600	1167279650	9200	9200	9200	9200	0
148	20231101	183500	1167279650	9200	9200	9200	9200	0
149	20231101	183400	1167279650	9200	9200	9200	9200	0
150	20231101	183300	1167279650	9200	9200	9200	9200	0
151	20231101	183200	1167279650	9200	9200	9200	9200	0
152	20231101	183100	1167279650	9200	9200	9200	9200	2749
153	20231101	183000	1167279650	9200	9200	9200	9200	0
154	20231101	182900	1167279650	9200	9200	9200	9200	0
155	20231101	182800	1167279650	9200	9200	9200	9200	0
156	20231101	182700	1167279650	9200	9200	9200	9200	0
157	20231101	182600	1167279650	9200	9200	9200	9200	0
158	20231101	182500	1167279650	9200	9200	9200	9200	0
159	20231101	182400	1167279650	9200	9200	9200	9200	0
160	20231101	182300	1167279650	9200	9200	9200	9200	0
161	20231101	182200	1167279650	9200	9200	9200	9200	0
162	20231101	182100	1167279650	9200	9200	9200	9200	0
163	20231101	182000	1167279650	9200	9200	9200	9200	0
164	20231101	181900	1167279650	9200	9200	9200	9200	0
165	20231101	181800	1167279650	9200	9200	9200	9200	0
166	20231101	181700	1167279650	9200	9200	9200	9200	0
167	20231101	181600	1167279650	9200	9200	9200	9200	0
168	20231101	181500	1167279650	9200	9200	9200	9200	0
169	20231101	181400	1167279650	9200	9200	9200	9200	0
170	20231101	181300	1167279650	9200	9200	9200	9200	0
171	20231101	181200	1167279650	9200	9200	9200	9200	0
172	20231101	181100	1167279650	9200	9200	9200	9200	0
173	20231101	181000	1167279650	9200	9200	9200	9200	0
174	20231101	180900	1167279650	9200	9200	9200	9200	0
175	20231101	180800	1167279650	9200	9200	9200	9200	0
176	20231101	180700	1167279650	9200	9200	9200	9200	0
177	20231101	180600	1167279650	9200	9200	9200	9200	0
178	20231101	180500	1167279650	9200	9200	9200	9200	0
179	20231101	180400	1167279650	9200	9200	9200	9200	0
180	20231101	180300	1167279650	9200	9200	9200	9200	0
181	20231101	180200	1167279650	9200	9200	9200	9200	0
182	20231101	180100	1167279650	9200	9200	9200	9200	2749
183	20231101	180000	1167279650	9200	9200	9200	9200	0
184	20231101	175900	1167279650	9200	9200	9200	9200	0
185	20231101	175800	1167279650	9200	9200	9200	9200	0
186	20231101	175700	1167279650	9200	9200	9200	9200	0
187	20231101	175600	1167279650	9200	9200	9200	9200	0
188	20231101	175500	1167279650	9200	9200	9200	9200	0
189	20231101	175400	1167279650	9200	9200	9200	9200	0
190	20231101	175300	1167279650	9200	9200	9200	9200	0
191	20231101	175200	1167279650	9200	9200	9200	9200	0
192	20231101	175100	1167279650	9200	9200	9200	9200	0
193	20231101	175000	1167279650	9200	9200	9200	9200	0
194	20231101	174900	1167279650	9200	9200	9200	9200	0
195	20231101	174800	1167279650	9200	9200	9200	9200	0
196	20231101	174700	1167279650	9200	9200	9200	9200	0
197	20231101	174600	1167279650	9200	9200	9200	9200	0
198	20231101	174500	1167279650	9200	9200	9200	9200	0
199	20231101	174400	1167279650	9200	9200	9200	9200	0
200	20231101	174300	1167279650	9200	9200	9200	9200	0
201	20231101	174200	1167279650	9200	9200	9200	9200	0
202	20231101	174100	1167279650	9200	9200	9200	9200	0
203	20231101	174000	1167279650	9200	9200	9200	9200	0
204	20231101	173900	1167279650	9200	9200	9200	9200	0
205	20231101	173800	1167279650	9200	9200	9200	9200	0
206	20231101	173700	1167279650	9200	9200	9200	9200	0
207	20231101	173600	1167279650	9200	9200	9200	9200	0
208	20231101	173500	1167279650	9200	9200	9200	9200	0
209	20231101	173400	1167279650	9200	9200	9200	9200	0
210	20231101	173300	1167279650	9200	9200	9200	9200	0
211	20231101	173200	1167279650	9200	9200	9200	9200	0
212	20231101	173100	1167279650	9200	9200	9200	9200	2749
213	20231101	173000	1167279650	9200	9200	9200	9200	0
214	20231101	172900	1167279650	9200	9200	9200	9200	0
215	20231101	172800	1167279650	9200	9200	9200	9200	0
216	20231101	172700	1167279650	9200	9200	9200	9200	0
217	20231101	172600	1167279650	9200	9200	9200	9200	0
218	20231101	172500	1167279650	9200	9200	9200	9200	0
219	20231101	172400	1167279650	9200	9200	9200	9200	0
220	20231101	172300	1167279650	9200	9200	9200	9200	0
221	20231101	172200	1167279650	9200	9200	9200	9200	0
222	20231101	172100	1167279650	9200	9200	9200	9200	0
223	20231101	172000	1167279650	9200	9200	9200	9200	0
224	20231101	171900	1167279650	9200	9200	9200	9200	0
225	20231101	171800	1167279650	9200	9200	9200	9200	0
226	20231101	171700	1167279650	9200	9200	9200	9200	0
227	20231101	171600	1167279650	9200	9200	9200	9200	0
228	20231101	171500	1167279650	9200	9200	9200	9200	0
229	20231101	171400	1167279650	9200	9200	9200	9200	0
230	20231101	171300	1167279650	9200	9200	9200	9200	0
231	20231101	171200	1167279650	9200	9200	9200	9200	0
232	20231101	171100	1167279650	9200	9200	9200	9200	0
233	20231101	171000	1167279650	9200	9200	9200	9200	0
234	20231101	170900	1167279650	9200	9200	9200	9200	0
235	20231101	170800	1167279650	9200	9200	9200	9200	0
236	20231101	170700	1167279650	9200	9200	9200	9200	0
237	20231101	170600	1167279650	9200	9200	9200	9200	0
238	20231101	170500	1167279650	9200	9200	9200	9200	0
239	20231101	170400	1167279650	9200	9200	9200	9200	0
240	20231101	170300	1167279650	9200	9200	9200	9200	0
241	20231101	170200	1167279650	9200	9200	9200	9200	0
242	20231101	170100	1167279650	9200	9200	9200	9200	2749
243	20231101	170000	1167279650	9200	9200	9200	9200	0
244	20231101	165900	1167279650	9200	9200	9200	9200	0
245	20231101	165800	1167279650	9200	9200	9200	9200	0
246	20231101	165700	1167279650	9200	9200	9200	9200	0
247	20231101	165600	1167279650	9200	9200	9200	9200	0
248	20231101	165500	1167279650	9200	9200	9200	9200	0
249	20231101	165400	1167279650	9200	9200	9200	9200	0
250	20231101	165300	1167279650	9200	9200	9200	9200	0
251	20231101	165200	1167279650	9200	9200	9200	9200	0
252	20231101	165100	1167279650	9200	9200	9200	9200	0
253	20231101	165000	1167279650	9200	9200	9200	9200	0
254	20231101	164900	1167279650	9200	9200	9200	9200	0
255	20231101	164800	1167279650	9200	9200	9200	9200	0
256	20231101	164700	1167279650	9200	9200	9200	9200	0
257	20231101	164600	1167279650	9200	9200	9200	9200	0
258	20231101	164500	1167279650	9200	9200	9200	9200	0
259	20231101	164400	1167279650	9200	9200	9200	9200	0
260	20231101	164300	1167279650	9200	9200	9200	9200	0
261	20231101	164200	1167279650	9200	9200	9200	9200	0
262	20231101	164100	1167279650	9200	9200	9200	9200	0
263	20231101	164000	1167279650	9200	9200	9200	9200	0
264	20231101	163900	1167279650	9200	9200	9200	9200	0
265	20231101	163800	1167279650	9200	9200	9200	9200	0
266	20231101	163700	1167279650	9200	9200	9200	9200	0
267	20231101	163600	1167279650	9200	9200	9200	9200	0
268	20231101	163500	1167279650	9200	9200	9200	9200	0
269	20231101	163400	1167279650	9200	9200	9200	9200	0
270	20231101	163300	1167279650	9200	9200	9200	9200	0
271	20231101	163200	1167279650	9200	9200	9200	9200	0
272	20231101	163100	1167279650	9200	9200	9200	9200	2749
273	20231101	163000	1167279650	9200	9200	9200	9200	0
274	20231101	162900	1167279650	9200	9200	9200	9200	0
275	20231101	162800	1167279650	9200	9200	9200	9200	0
276	20231101	162700	1167279650	9200	9200	9200	9200	0
277	20231101	162600	1167279650	9200	9200	9200	9200	0
278	20231101	162500	1167279650	9200	9200	9200	9200	0
279	20231101	162400	1167279650	9200	9200	9200	9200	0
280	20231101	162300	1167279650	9200	9200	9200	9200	0
281	20231101	162200	1167279650	9200	9200	9200	9200	0
282	20231101	162100	1167279650	9200	9200	9200	9200	0
283	20231101	162000	1167279650	9200	9200	9200	9200	0
284	20231101	161900	1167279650	9200	9200	9200	9200	0
285	20231101	161800	1167279650	9200	9200	9200	9200	0
286	20231101	161700	1167279650	9200	9200	9200	9200	0
287	20231101	161600	1167279650	9200	9200	9200	9200	0
288	20231101	161500	1167279650	9200	9200	9200	9200	0
289	20231101	161400	1167279650	9200	9200	9200	9200	0
290	20231101	161300	1167279650	9200	9200	9200	9200	0
291	20231101	161200	1167279650	9200	9200	9200	9200	0
292	20231101	161100	1167279650	9200	9200	9200	9200	0
293	20231101	161000	1167279650	9200	9200	9200	9200	0
294	20231101	160900	1167279650	9200	9200	9200	9200	0
295	20231101	160800	1167279650	9200	9200	9200	9200	0
296	20231101	160700	1167279650	9200	9200	9200	9200	0
297	20231101	160600	1167279650	9200	9200	9200	9200	0
298	20231101	160500	1167279650	9200	9200	9200	9200	0
299	20231101	160400	1167279650	9200	9200	9200	9200	0
300	20231101	160300	1167279650	9200	9200	9200	9200	0
301	20231101	160200	1167279650	9200	9200	9200	9200	0
302	20231101	160100	1167279650	9200	9200	9200	9200	2749
303	20231101	160000	1167279650	9200	9200	9200	9200	0
304	20231101	155900	1167279650	9200	9200	9200	9200	0
305	20231101	155800	1167279650	9200	9200	9200	9200	0
306	20231101	155700	1167279650	9200	9200	9200	9200	0
307	20231101	155600	1167279650	9200	9200	9200	9200	0
308	20231101	155500	1167279650	9200	9200	9200	9200	0
309	20231101	155400	1167279650	9200	9200	9200	9200	0
310	20231101	155300	1167279650	9200	9200	9200	9200	0
311	20231101	155200	1167279650	9200	9200	9200	9200	0
312	20231101	155100	1167279650	9200	9200	9200	9200	0
313	20231101	155000	1167279650	9200	9200	9200	9200	0
314	20231101	154900	1167279650	9200	9200	9200	9200	0
315	20231101	154800	1167279650	9200	9200	9200	9200	0
316	20231101	154700	1167279650	9200	9200	9200	9200	0
317	20231101	154600	1167279650	9200	9200	9200	9200	0
318	20231101	154500	1167279650	9200	9200	9200	9200	0
319	20231101	154400	1167279650	9200	9200	9200	9200	0
320	20231101	154300	1167279650	9200	9200	9200	9200	0
321	20231101	154200	1167279650	9200	9200	9200	9200	0
322	20231101	154100	1167279650	9200	9200	9200	9200	0
323	20231101	154000	1167279650	9200	9200	9200	9200	0
324	20231101	153900	1167279650	9200	9200	9200	9200	0
325	20231101	153800	1167279650	9200	9200	9200	9200	0
326	20231101	153700	1167279650	9200	9200	9200	9200	0
327	20231101	153600	1167279650	9200	9200	9200	9200	0
328	20231101	153500	1167279650	9200	9200	9200	9200	0
329	20231101	153400	1167279650	9200	9200	9200	9200	0
330	20231101	153300	1167279650	9200	9200	9200	9200	0
331	20231101	153200	1167279650	9200	9200	9200	9200	0
332	20231101	153100	1167279650	9200	9200	9200	9200	2749
333	20231101	153000	1167279650	9200	9200	9200	9200	2749
334	20231101	152900	1141988850	9270	9270	9270	9270	0
335	20231101	152800	1141988850	9270	9270	9270	9270	0
336	20231101	152700	1141988850	9270	9270	9270	9270	0
337	20231101	152600	1141988850	9270	9270	9270	9270	0
338	20231101	152500	1141988850	9270	9270	9270	9270	0
339	20231101	152400	1141988850	9270	9270	9270	9270	0
340	20231101	152300	1141988850	9270	9270	9270	9270	0
341	20231101	152200	1141988850	9270	9270	9270	9270	0
342	20231101	152100	1141988850	9270	9270	9270	9270	0
343	20231101	152000	1141988850	9270	9270	9270	9270	0
344	20231101	151900	1141988850	9270	9210	9270	9200	366
345	20231101	151800	1138617430	9250	9220	9260	9210	458
346	20231101	151700	1134382820	9260	9220	9260	9220	12
347	20231101	151600	1134272140	9270	9270	9270	9270	1
348	20231101	151500	1134262870	9270	9200	9270	9200	65
349	20231101	151400	1133664720	9270	9240	9270	9190	38
350	20231101	151300	1133315300	9200	9190	9250	9190	7625
351	20231101	151200	1063166020	9190	9170	9200	9170	437
352	20231101	151100	1059150520	9160	9160	9170	9150	47
353	20231101	151000	1058720030	9150	9140	9150	9140	179
354	20231101	150900	1057083110	9140	9130	9160	9030	1882
355	20231101	150800	1040007900	9090	9170	9190	9090	3911
356	20231101	150700	1004271170	9190	9380	9380	9180	5963
357	20231101	150600	949165220	9380	9380	9700	9320	6451
358	20231101	150500	888175050	9410	9400	9410	9330	714
359	20231101	150400	881465280	9400	9370	9420	9320	368
360	20231101	150300	878023280	9440	9350	9480	9350	158
361	20231101	150200	876536620	9350	9490	9580	9210	5179
362	20231101	150100	828334080	9600	9690	9760	9480	9928
363	20231101	150000	732558550	9690	9680	9750	9520	4467
364	20231101	145900	689109480	9670	9550	9670	9540	2141
365	20231101	145800	668501200	9540	9560	9570	9470	28
366	20231101	145700	668233690	9570	9560	9570	9560	19
367	20231101	145600	668051980	9580	9510	9580	9500	1097
368	20231101	145500	657557860	9560	9570	9570	9520	216
369	20231101	145400	655493490	9570	9520	9570	9520	17
370	20231101	145300	655331550	9580	9580	9580	9580	2
371	20231101	145200	655312390	9580	9580	9580	9580	1
372	20231101	145100	655302810	9580	9600	9600	9530	123
373	20231101	145000	654127120	9620	9630	9630	9550	163
374	20231101	144900	652559190	9640	9660	9660	9550	446
375	20231101	144800	648294270	9660	9680	9680	9570	218
376	20231101	144700	646201430	9690	9670	9690	9660	237
377	20231101	144600	643908000	9670	9700	9700	9630	1039
378	20231101	144500	633858770	9700	9720	9720	9670	210
379	20231101	144400	631826760	9730	9660	9730	9660	1704
380	20231101	144300	615315980	9660	9670	9670	9660	192
381	20231101	144200	613459800	9670	9670	9670	9640	946
382	20231101	144100	604322290	9660	9690	9710	9660	856
383	20231101	144000	596038600	9710	9730	9730	9690	314
384	20231101	143900	592987750	9730	9740	9740	9680	122
385	20231101	143800	591805660	9740	9710	9750	9680	417
386	20231101	143700	587755370	9750	9730	9750	9670	750
387	20231101	143600	580458250	9740	9700	9760	9650	1056
388	20231101	143500	570214370	9730	9750	9750	9650	1733
389	20231101	143400	553391070	9710	9640	9780	9640	1257
390	20231101	143300	541240100	9650	9800	9850	9640	6559
391	20231101	143200	477258960	9850	9800	9850	9730	2888
392	20231101	143100	448930980	9860	9860	9860	9860	0
393	20231101	143000	448930980	9860	9840	9860	9720	3767
394	20231101	142900	411897050	9850	9720	9850	9660	5751
395	20231101	142800	355596410	9720	9410	9720	9410	7502
396	20231101	142700	283283350	9510	9510	9520	9510	154
397	20231101	142600	281818800	9510	9300	9520	9300	3038
398	20231101	142500	253260300	9300	9320	9320	9230	799
399	20231101	142400	245841600	9380	9380	9380	9380	1
400	20231101	142300	245832220	9400	9400	9400	9400	0
401	20231101	142200	245832220	9400	9330	9400	9330	1532
402	20231101	142100	231457860	9330	9400	9430	9330	401
403	20231101	142000	227689130	9400	9330	9450	9330	643
404	20231101	141900	221637300	9370	9700	9700	9300	3393
405	20231101	141800	189390890	9710	9170	9710	9170	10667
406	20231101	141700	89191380	9150	9150	9150	9150	0
407	20231101	141600	89191380	9150	9130	9150	9130	1378
408	20231101	141500	76589730	9100	9100	9100	9100	0
409	20231101	141400	76589730	9100	9100	9100	9100	0
410	20231101	141300	76589730	9100	9100	9100	9100	0
411	20231101	141200	76589730	9100	9100	9100	9100	0
412	20231101	141100	76589730	9100	9100	9100	9100	0
413	20231101	141000	76589730	9100	9100	9100	9100	0
414	20231101	140900	76589730	9100	9110	9110	9100	102
415	20231101	140800	75661310	9140	9140	9140	9140	0
416	20231101	140700	75661310	9140	9140	9140	9140	0
417	20231101	140600	75661310	9140	9140	9140	9140	0
418	20231101	140500	75661310	9140	9140	9140	9140	0
419	20231101	140400	75661310	9140	9140	9140	9140	0
420	20231101	140300	75661310	9140	9140	9140	9140	0
421	20231101	140200	75661310	9140	9140	9140	9140	2
422	20231101	140100	75643030	9140	9110	9140	9110	2
423	20231101	140000	75624780	9140	9140	9140	9140	0
424	20231101	135900	75624780	9140	9140	9140	9140	0
425	20231101	135800	75624780	9140	9140	9140	9140	0
426	20231101	135700	75624780	9140	9140	9140	9140	0
427	20231101	135600	75624780	9140	9140	9140	9140	1
428	20231101	135500	75615640	9110	9110	9110	9110	0
429	20231101	135400	75615640	9110	9130	9130	9110	253
430	20231101	135300	73308440	9150	9150	9150	9150	0
431	20231101	135200	73308440	9150	9150	9150	9150	0
432	20231101	135100	73308440	9150	9150	9150	9150	0
433	20231101	135000	73308440	9150	9150	9150	9150	0
434	20231101	134900	73308440	9150	9150	9150	9150	30
435	20231101	134800	73033940	9150	9150	9150	9150	0
436	20231101	134700	73033940	9150	9150	9150	9150	0
437	20231101	134600	73033940	9150	9150	9150	9150	0
438	20231101	134500	73033940	9150	9150	9150	9150	0
439	20231101	134400	73033940	9150	9150	9150	9150	0
440	20231101	134300	73033940	9150	9150	9150	9150	0
441	20231101	134200	73033940	9150	9150	9150	9150	0
442	20231101	134100	73033940	9150	9150	9150	9150	0
443	20231101	134000	73033940	9150	9150	9150	9150	0
444	20231101	133900	73033940	9150	9150	9150	9150	0
445	20231101	133800	73033940	9150	9150	9150	9150	0
446	20231101	133700	73033940	9150	9140	9150	9140	2
447	20231101	133600	73015650	9120	9120	9120	9120	0
448	20231101	133500	73015650	9120	9120	9120	9120	0
449	20231101	133400	73015650	9120	9120	9120	9120	1
450	20231101	133300	73006530	9120	9120	9120	9120	0
451	20231101	133200	73006530	9120	9120	9120	9120	3
452	20231101	133100	72979170	9120	9120	9120	9120	25
453	20231101	133000	72751170	9150	9150	9150	9150	0
454	20231101	132900	72751170	9150	9150	9150	9150	0
455	20231101	132800	72751170	9150	9150	9150	9150	0
456	20231101	132700	72751170	9150	9150	9150	9150	0
457	20231101	132600	72751170	9150	9150	9150	9150	0
458	20231101	132500	72751170	9150	9150	9150	9150	0
459	20231101	132400	72751170	9150	9150	9150	9150	0
460	20231101	132300	72751170	9150	9140	9150	9140	2
461	20231101	132200	72732880	9150	9140	9150	9140	2
462	20231101	132100	72714590	9120	9120	9120	9120	0
463	20231101	132000	72714590	9120	9120	9120	9120	70
464	20231101	131900	72076190	9150	9150	9150	9150	0
465	20231101	131800	72076190	9150	9150	9150	9150	0
466	20231101	131700	72076190	9150	9150	9150	9150	0
467	20231101	131600	72076190	9150	9140	9150	9140	2
468	20231101	131500	72057900	9140	9120	9140	9120	34
469	20231101	131400	71747800	9150	9150	9150	9150	4
470	20231101	131300	71711200	9170	9170	9170	9170	0
471	20231101	131200	71711200	9170	9170	9170	9170	2
472	20231101	131100	71692860	9150	9150	9150	9150	0
473	20231101	131000	71692860	9150	9150	9150	9150	0
474	20231101	130900	71692860	9150	9150	9150	9150	0
475	20231101	130800	71692860	9150	9150	9150	9150	197
476	20231101	130700	69890310	9140	9140	9140	9140	0
477	20231101	130600	69890310	9140	9140	9140	9140	0
478	20231101	130500	69890310	9140	9140	9140	9140	0
479	20231101	130400	69890310	9140	9140	9140	9140	0
480	20231101	130300	69890310	9140	9140	9140	9140	0
481	20231101	130200	69890310	9140	9140	9140	9140	0
482	20231101	130100	69890310	9140	9140	9140	9140	165
483	20231101	130000	68382210	9150	9130	9150	9130	137
484	20231101	125900	67130060	9130	9130	9130	9130	1
485	20231101	125800	67120930	9110	9110	9110	9110	0
486	20231101	125700	67120930	9110	9110	9110	9110	0
487	20231101	125600	67120930	9110	9110	9110	9110	0
488	20231101	125500	67120930	9110	9110	9110	9110	0
489	20231101	125400	67120930	9110	9110	9110	9110	0
490	20231101	125300	67120930	9110	9110	9110	9110	727
491	20231101	125200	60497960	9090	9090	9090	9090	0
492	20231101	125100	60497960	9090	9090	9090	9090	1
493	20231101	125000	60488870	9110	9110	9110	9110	2
494	20231101	124900	60470650	9110	9110	9110	9110	0
495	20231101	124800	60470650	9110	9110	9110	9110	0
496	20231101	124700	60470650	9110	9110	9110	9110	0
497	20231101	124600	60470650	9110	9110	9110	9110	0
498	20231101	124500	60470650	9110	9110	9110	9110	0
499	20231101	124400	60470650	9110	9100	9110	9100	4
500	20231101	124300	60434240	9090	9090	9090	9090	0
501	20231101	124200	60434240	9090	9090	9090	9090	21
502	20231101	124100	60243350	9110	9110	9110	9110	0
503	20231101	124000	60243350	9110	9110	9110	9110	0
504	20231101	123900	60243350	9110	9110	9110	9110	3
505	20231101	123800	60216020	9090	9090	9090	9090	0
506	20231101	123700	60216020	9090	9090	9090	9090	0
507	20231101	123600	60216020	9090	9080	9090	9080	65
508	20231101	123500	59625680	9080	9090	9090	9080	43
509	20231101	123400	59235130	9090	9090	9090	9090	270
510	20231101	123300	56780830	9090	9090	9090	9090	0
511	20231101	123200	56780830	9090	9090	9090	9090	102
512	20231101	123100	55853650	9090	9090	9090	9090	0
513	20231101	123000	55853650	9090	9090	9090	9090	30
514	20231101	122900	55580950	9100	9100	9100	9100	0
515	20231101	122800	55580950	9100	9100	9100	9100	0
516	20231101	122700	55580950	9100	9100	9100	9100	0
517	20231101	122600	55580950	9100	9100	9100	9100	10
518	20231101	122500	55489950	9140	9140	9140	9140	0
519	20231101	122400	55489950	9140	9140	9140	9140	0
520	20231101	122300	55489950	9140	9140	9140	9140	0
521	20231101	122200	55489950	9140	9140	9140	9140	0
522	20231101	122100	55489950	9140	9140	9140	9140	0
523	20231101	122000	55489950	9140	9080	9140	9080	4
524	20231101	121900	55453570	9150	9150	9150	9150	0
525	20231101	121800	55453570	9150	9150	9150	9150	0
526	20231101	121700	55453570	9150	9150	9150	9150	0
527	20231101	121600	55453570	9150	9150	9150	9150	1
528	20231101	121500	55444420	9070	9070	9070	9070	0
529	20231101	121400	55444420	9070	9070	9070	9070	0
530	20231101	121300	55444420	9070	9170	9170	9070	51
531	20231101	121200	54981610	9150	9150	9150	9150	0
532	20231101	121100	54981610	9150	9140	9150	9140	200
533	20231101	121000	53153420	9140	9140	9140	9140	0
534	20231101	120900	53153420	9140	9140	9140	9140	1
535	20231101	120800	53144280	9140	9080	9140	9080	5
536	20231101	120700	53098810	9070	9070	9070	9070	0
537	20231101	120600	53098810	9070	9070	9070	9070	0
538	20231101	120500	53098810	9070	9070	9070	9070	20
539	20231101	120400	52917410	9070	9070	9070	9070	0
540	20231101	120300	52917410	9070	9070	9070	9070	21
541	20231101	120200	52726940	9080	9080	9080	9080	0
542	20231101	120100	52726940	9080	9080	9080	9080	0
543	20231101	120000	52726940	9080	9080	9080	9080	0
544	20231101	115900	52726940	9080	9080	9080	9080	0
545	20231101	115800	52726940	9080	9080	9080	9080	0
546	20231101	115700	52726940	9080	9080	9080	9080	0
547	20231101	115600	52726940	9080	9080	9080	9080	0
548	20231101	115500	52726940	9080	9080	9080	9080	0
549	20231101	115400	52726940	9080	9080	9080	9080	0
550	20231101	115300	52726940	9080	9080	9080	9080	0
551	20231101	115200	52726940	9080	9080	9080	9080	0
552	20231101	115100	52726940	9080	9080	9080	9080	0
553	20231101	115000	52726940	9080	9080	9080	9080	0
554	20231101	114900	52726940	9080	9080	9080	9080	0
555	20231101	114800	52726940	9080	9080	9080	9080	0
556	20231101	114700	52726940	9080	9080	9080	9080	0
557	20231101	114600	52726940	9080	9080	9080	9080	0
558	20231101	114500	52726940	9080	9080	9080	9080	2
559	20231101	114400	52708780	9070	9070	9070	9070	0
560	20231101	114300	52708780	9070	9070	9070	9070	0
561	20231101	114200	52708780	9070	9070	9070	9070	0
562	20231101	114100	52708780	9070	9070	9070	9070	0
563	20231101	114000	52708780	9070	9070	9070	9070	0
564	20231101	113900	52708780	9070	9070	9070	9070	0
565	20231101	113800	52708780	9070	9070	9070	9070	0
566	20231101	113700	52708780	9070	9070	9070	9070	0
567	20231101	113600	52708780	9070	9070	9070	9070	0
568	20231101	113500	52708780	9070	9070	9070	9070	0
569	20231101	113400	52708780	9070	9070	9070	9070	2
570	20231101	113300	52690640	9070	9070	9070	9070	0
571	20231101	113200	52690640	9070	9070	9070	9070	0
572	20231101	113100	52690640	9070	9070	9070	9070	0
573	20231101	113000	52690640	9070	9070	9070	9070	33
574	20231101	112900	52391330	9070	9070	9070	9070	0
575	20231101	112800	52391330	9070	9070	9070	9070	0
576	20231101	112700	52391330	9070	9070	9070	9070	0
577	20231101	112600	52391330	9070	9070	9070	9070	0
578	20231101	112500	52391330	9070	9070	9070	9070	0
579	20231101	112400	52391330	9070	9070	9070	9070	0
580	20231101	112300	52391330	9070	9070	9070	9070	0
581	20231101	112200	52391330	9070	9070	9070	9070	0
582	20231101	112100	52391330	9070	9070	9070	9070	0
583	20231101	112000	52391330	9070	9070	9070	9070	2
584	20231101	111900	52373190	9070	9070	9070	9070	0
585	20231101	111800	52373190	9070	9070	9070	9070	0
586	20231101	111700	52373190	9070	9070	9070	9070	0
587	20231101	111600	52373190	9070	9070	9070	9070	0
588	20231101	111500	52373190	9070	9070	9070	9070	0
589	20231101	111400	52373190	9070	9070	9070	9070	0
590	20231101	111300	52373190	9070	9070	9070	9070	0
591	20231101	111200	52373190	9070	9070	9070	9070	0
592	20231101	111100	52373190	9070	9070	9070	9070	0
593	20231101	111000	52373190	9070	9070	9070	9070	0
594	20231101	110900	52373190	9070	9070	9070	9070	0
595	20231101	110800	52373190	9070	9070	9070	9070	0
596	20231101	110700	52373190	9070	9070	9070	9070	0
597	20231101	110600	52373190	9070	9070	9070	9070	0
598	20231101	110500	52373190	9070	9070	9070	9070	0
599	20231101	110400	52373190	9070	9070	9070	9070	0
600	20231101	110300	52373190	9070	9070	9070	9070	110
601	20231101	110200	51375490	9090	9090	9090	9090	0
602	20231101	110100	51375490	9090	9090	9090	9090	0
603	20231101	110000	51375490	9090	9090	9090	9090	0
604	20231101	105900	51375490	9090	9090	9090	9090	0
605	20231101	105800	51375490	9090	9100	9100	9090	12
606	20231101	105700	51266390	9100	9100	9100	9100	0
607	20231101	105600	51266390	9100	9100	9100	9100	0
608	20231101	105500	51266390	9100	9100	9100	9100	0
609	20231101	105400	51266390	9100	9100	9100	9100	0
610	20231101	105300	51266390	9100	9100	9100	9100	0
611	20231101	105200	51266390	9100	9100	9100	9100	0
612	20231101	105100	51266390	9100	9100	9100	9100	287
613	20231101	105000	48654690	9100	9100	9100	9100	0
614	20231101	104900	48654690	9100	9100	9100	9100	0
615	20231101	104800	48654690	9100	9100	9100	9100	98
616	20231101	104700	47762890	9110	9110	9110	9110	0
617	20231101	104600	47762890	9110	9110	9110	9110	0
618	20231101	104500	47762890	9110	9110	9110	9110	0
619	20231101	104400	47762890	9110	9110	9110	9110	0
620	20231101	104300	47762890	9110	9110	9110	9110	2
621	20231101	104200	47744670	9140	9140	9140	9140	0
622	20231101	104100	47744670	9140	9140	9140	9140	0
623	20231101	104000	47744670	9140	9140	9140	9140	1
624	20231101	103900	47735530	9100	9110	9110	9100	100
625	20231101	103800	46825520	9100	9100	9100	9100	0
626	20231101	103700	46825520	9100	9100	9100	9100	0
627	20231101	103600	46825520	9100	9100	9100	9100	0
628	20231101	103500	46825520	9100	9140	9150	9100	102
629	20231101	103400	45897230	9100	9100	9100	9100	0
630	20231101	103300	45897230	9100	9100	9100	9100	50
631	20231101	103200	45442230	9100	9100	9100	9100	711
632	20231101	103100	38972130	9100	9100	9100	9100	0
633	20231101	103000	38972130	9100	9100	9100	9100	0
634	20231101	102900	38972130	9100	9100	9100	9100	7
635	20231101	102800	38908430	9100	9100	9100	9100	50
636	20231101	102700	38453430	9160	9160	9160	9160	0
637	20231101	102600	38453430	9160	9160	9160	9160	0
638	20231101	102500	38453430	9160	9160	9160	9160	0
639	20231101	102400	38453430	9160	9160	9160	9160	0
640	20231101	102300	38453430	9160	9160	9160	9160	0
641	20231101	102200	38453430	9160	9160	9160	9160	0
642	20231101	102100	38453430	9160	9160	9160	9160	0
643	20231101	102000	38453430	9160	9160	9160	9160	0
644	20231101	101900	38453430	9160	9160	9160	9160	0
645	20231101	101800	38453430	9160	9160	9160	9160	0
646	20231101	101700	38453430	9160	9160	9160	9160	0
647	20231101	101600	38453430	9160	9160	9160	9160	1
648	20231101	101500	38444270	9110	9120	9120	9110	207
649	20231101	101400	36558480	9160	9160	9160	9160	2
650	20231101	101300	36540160	9160	9160	9160	9160	0
651	20231101	101200	36540160	9160	9160	9160	9160	0
652	20231101	101100	36540160	9160	9160	9160	9160	0
653	20231101	101000	36540160	9160	9160	9160	9160	0
654	20231101	100900	36540160	9160	9160	9160	9160	2
655	20231101	100800	36521840	9110	9110	9110	9110	0
656	20231101	100700	36521840	9110	9110	9110	9110	38
657	20231101	100600	36175660	9160	9160	9160	9160	0
658	20231101	100500	36175660	9160	9160	9160	9160	0
659	20231101	100400	36175660	9160	9160	9160	9160	0
660	20231101	100300	36175660	9160	9160	9160	9160	0
661	20231101	100200	36175660	9160	9160	9160	9160	1
662	20231101	100100	36166500	9150	9150	9150	9150	588
663	20231101	100000	30786300	9150	9140	9150	9140	18
664	20231101	095900	30621760	9140	9140	9140	9140	0
665	20231101	095800	30621760	9140	9140	9140	9140	0
666	20231101	095700	30621760	9140	9140	9140	9140	0
667	20231101	095600	30621760	9140	9140	9140	9140	1
668	20231101	095500	30612620	9150	9150	9150	9150	0
669	20231101	095400	30612620	9150	9150	9150	9150	0
670	20231101	095300	30612620	9150	9150	9150	9150	11
671	20231101	095200	30511970	9150	9160	9170	9150	38
672	20231101	095100	30164190	9150	9150	9150	9150	0
673	20231101	095000	30164190	9150	9150	9150	9150	944
674	20231101	094900	21526590	9150	9150	9150	9150	0
675	20231101	094800	21526590	9150	9150	9150	9150	0
676	20231101	094700	21526590	9150	9150	9150	9150	106
677	20231101	094600	20556690	9150	9150	9150	9150	0
678	20231101	094500	20556690	9150	9150	9150	9150	0
679	20231101	094400	20556690	9150	9150	9150	9150	0
680	20231101	094300	20556690	9150	9150	9150	9150	0
681	20231101	094200	20556690	9150	9110	9150	9050	401
682	20231101	094100	16922070	9150	9150	9150	9150	0
683	20231101	094000	16922070	9150	9150	9150	9150	0
684	20231101	093900	16922070	9150	9150	9150	9150	0
685	20231101	093800	16922070	9150	9150	9150	9150	3
686	20231101	093700	16894620	9150	9150	9150	9150	0
687	20231101	093600	16894620	9150	9150	9150	9150	0
688	20231101	093500	16894620	9150	9150	9150	9150	0
689	20231101	093400	16894620	9150	9150	9150	9150	0
690	20231101	093300	16894620	9150	9150	9150	9150	0
691	20231101	093200	16894620	9150	9150	9150	9150	39
692	20231101	093100	16537770	9150	9150	9150	9150	0
693	20231101	093000	16537770	9150	9150	9150	9150	0
694	20231101	092900	16537770	9150	9130	9150	9130	46
695	20231101	092800	16117690	9130	9070	9130	9060	297
696	20231101	092700	13408910	9180	9180	9180	9180	0
697	20231101	092600	13408910	9180	9180	9180	9180	0
698	20231101	092500	13408910	9180	9180	9180	9180	0
699	20231101	092400	13408910	9180	9180	9180	9180	0
700	20231101	092300	13408910	9180	9110	9180	9110	6
701	20231101	092200	13354180	9050	9080	9080	9050	250
702	20231101	092100	11089000	9050	9050	9050	9050	0
703	20231101	092000	11089000	9050	9050	9050	9050	0
704	20231101	091900	11089000	9050	9050	9050	9050	9
705	20231101	091800	11007550	9220	9220	9220	9220	0
706	20231101	091700	11007550	9220	9220	9220	9220	217
707	20231101	091600	9006810	9230	9230	9230	9230	1
708	20231101	091500	8997580	9240	9240	9240	9240	2
709	20231101	091400	8979100	9280	9280	9280	9280	0
710	20231101	091300	8979100	9280	9280	9280	9280	0
711	20231101	091200	8979100	9280	9280	9280	9280	0
712	20231101	091100	8979100	9280	9280	9280	9280	0
713	20231101	091000	8979100	9280	9140	9280	9140	32
714	20231101	090900	8686480	9140	9140	9140	9140	0
715	20231101	090800	8686480	9140	9140	9140	9140	1
716	20231101	090700	8677340	9140	9140	9140	9140	0
717	20231101	090600	8677340	9140	9140	9140	9140	0
718	20231101	090500	8677340	9140	9140	9140	9140	0
719	20231101	090400	8677340	9140	9140	9140	9140	0
720	20231101	090300	8677340	9140	9140	9140	9140	0
721	20231101	090200	8677340	9140	9130	9140	9130	2
722	20231101	090100	8659070	9150	9150	9150	9150	14
723	20231101	090000	8530970	9150	8970	9150	8970	949