KissMeData/344860/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211000	97401640	2810	2810	2810	2810	68
3	20231101	210900	97401640	2810	2810	2810	2810	0
4	20231101	210800	97401640	2810	2810	2810	2810	0
5	20231101	210700	97401640	2810	2810	2810	2810	0
6	20231101	210600	97401640	2810	2810	2810	2810	0
7	20231101	210500	97401640	2810	2810	2810	2810	0
8	20231101	210400	97401640	2810	2810	2810	2810	0
9	20231101	210300	97401640	2810	2810	2810	2810	0
10	20231101	210200	97401640	2810	2810	2810	2810	0
11	20231101	210100	97401640	2810	2810	2810	2810	0
12	20231101	210000	97401640	2810	2810	2810	2810	0
13	20231101	205900	97401640	2810	2810	2810	2810	0
14	20231101	205800	97401640	2810	2810	2810	2810	0
15	20231101	205700	97401640	2810	2810	2810	2810	0
16	20231101	205600	97401640	2810	2810	2810	2810	0
17	20231101	205500	97401640	2810	2810	2810	2810	0
18	20231101	205400	97401640	2810	2810	2810	2810	0
19	20231101	205300	97401640	2810	2810	2810	2810	0
20	20231101	205200	97401640	2810	2810	2810	2810	0
21	20231101	205100	97401640	2810	2810	2810	2810	0
22	20231101	205000	97401640	2810	2810	2810	2810	0
23	20231101	204900	97401640	2810	2810	2810	2810	0
24	20231101	204800	97401640	2810	2810	2810	2810	0
25	20231101	204700	97401640	2810	2810	2810	2810	0
26	20231101	204600	97401640	2810	2810	2810	2810	0
27	20231101	204500	97401640	2810	2810	2810	2810	0
28	20231101	204400	97401640	2810	2810	2810	2810	0
29	20231101	204300	97401640	2810	2810	2810	2810	0
30	20231101	204200	97401640	2810	2810	2810	2810	0
31	20231101	204100	97401640	2810	2810	2810	2810	0
32	20231101	204000	97401640	2810	2810	2810	2810	68
33	20231101	203900	97401640	2810	2810	2810	2810	0
34	20231101	203800	97401640	2810	2810	2810	2810	0
35	20231101	203700	97401640	2810	2810	2810	2810	0
36	20231101	203600	97401640	2810	2810	2810	2810	0
37	20231101	203500	97401640	2810	2810	2810	2810	0
38	20231101	203400	97401640	2810	2810	2810	2810	0
39	20231101	203300	97401640	2810	2810	2810	2810	0
40	20231101	203200	97401640	2810	2810	2810	2810	0
41	20231101	203100	97401640	2810	2810	2810	2810	0
42	20231101	203000	97401640	2810	2810	2810	2810	0
43	20231101	202900	97401640	2810	2810	2810	2810	0
44	20231101	202800	97401640	2810	2810	2810	2810	0
45	20231101	202700	97401640	2810	2810	2810	2810	0
46	20231101	202600	97401640	2810	2810	2810	2810	0
47	20231101	202500	97401640	2810	2810	2810	2810	0
48	20231101	202400	97401640	2810	2810	2810	2810	0
49	20231101	202300	97401640	2810	2810	2810	2810	0
50	20231101	202200	97401640	2810	2810	2810	2810	0
51	20231101	202100	97401640	2810	2810	2810	2810	0
52	20231101	202000	97401640	2810	2810	2810	2810	0
53	20231101	201900	97401640	2810	2810	2810	2810	0
54	20231101	201800	97401640	2810	2810	2810	2810	0
55	20231101	201700	97401640	2810	2810	2810	2810	0
56	20231101	201600	97401640	2810	2810	2810	2810	0
57	20231101	201500	97401640	2810	2810	2810	2810	0
58	20231101	201400	97401640	2810	2810	2810	2810	0
59	20231101	201300	97401640	2810	2810	2810	2810	0
60	20231101	201200	97401640	2810	2810	2810	2810	0
61	20231101	201100	97401640	2810	2810	2810	2810	0
62	20231101	201000	97401640	2810	2810	2810	2810	68
63	20231101	200900	97401640	2810	2810	2810	2810	0
64	20231101	200800	97401640	2810	2810	2810	2810	0
65	20231101	200700	97401640	2810	2810	2810	2810	0
66	20231101	200600	97401640	2810	2810	2810	2810	0
67	20231101	200500	97401640	2810	2810	2810	2810	0
68	20231101	200400	97401640	2810	2810	2810	2810	0
69	20231101	200300	97401640	2810	2810	2810	2810	0
70	20231101	200200	97401640	2810	2810	2810	2810	0
71	20231101	200100	97401640	2810	2810	2810	2810	0
72	20231101	200000	97401640	2810	2810	2810	2810	0
73	20231101	195900	97401640	2810	2810	2810	2810	0
74	20231101	195800	97401640	2810	2810	2810	2810	0
75	20231101	195700	97401640	2810	2810	2810	2810	0
76	20231101	195600	97401640	2810	2810	2810	2810	0
77	20231101	195500	97401640	2810	2810	2810	2810	0
78	20231101	195400	97401640	2810	2810	2810	2810	0
79	20231101	195300	97401640	2810	2810	2810	2810	0
80	20231101	195200	97401640	2810	2810	2810	2810	0
81	20231101	195100	97401640	2810	2810	2810	2810	0
82	20231101	195000	97401640	2810	2810	2810	2810	0
83	20231101	194900	97401640	2810	2810	2810	2810	0
84	20231101	194800	97401640	2810	2810	2810	2810	0
85	20231101	194700	97401640	2810	2810	2810	2810	0
86	20231101	194600	97401640	2810	2810	2810	2810	0
87	20231101	194500	97401640	2810	2810	2810	2810	0
88	20231101	194400	97401640	2810	2810	2810	2810	0
89	20231101	194300	97401640	2810	2810	2810	2810	0
90	20231101	194200	97401640	2810	2810	2810	2810	0
91	20231101	194100	97401640	2810	2810	2810	2810	0
92	20231101	194000	97401640	2810	2810	2810	2810	68
93	20231101	193900	97401640	2810	2810	2810	2810	0
94	20231101	193800	97401640	2810	2810	2810	2810	0
95	20231101	193700	97401640	2810	2810	2810	2810	0
96	20231101	193600	97401640	2810	2810	2810	2810	0
97	20231101	193500	97401640	2810	2810	2810	2810	0
98	20231101	193400	97401640	2810	2810	2810	2810	0
99	20231101	193300	97401640	2810	2810	2810	2810	0
100	20231101	193200	97401640	2810	2810	2810	2810	0
101	20231101	193100	97401640	2810	2810	2810	2810	0
102	20231101	193000	97401640	2810	2810	2810	2810	0
103	20231101	192900	97401640	2810	2810	2810	2810	0
104	20231101	192800	97401640	2810	2810	2810	2810	0
105	20231101	192700	97401640	2810	2810	2810	2810	0
106	20231101	192600	97401640	2810	2810	2810	2810	0
107	20231101	192500	97401640	2810	2810	2810	2810	0
108	20231101	192400	97401640	2810	2810	2810	2810	0
109	20231101	192300	97401640	2810	2810	2810	2810	0
110	20231101	192200	97401640	2810	2810	2810	2810	0
111	20231101	192100	97401640	2810	2810	2810	2810	0
112	20231101	192000	97401640	2810	2810	2810	2810	0
113	20231101	191900	97401640	2810	2810	2810	2810	0
114	20231101	191800	97401640	2810	2810	2810	2810	0
115	20231101	191700	97401640	2810	2810	2810	2810	0
116	20231101	191600	97401640	2810	2810	2810	2810	0
117	20231101	191500	97401640	2810	2810	2810	2810	0
118	20231101	191400	97401640	2810	2810	2810	2810	0
119	20231101	191300	97401640	2810	2810	2810	2810	0
120	20231101	191200	97401640	2810	2810	2810	2810	0
121	20231101	191100	97401640	2810	2810	2810	2810	0
122	20231101	191000	97401640	2810	2810	2810	2810	68
123	20231101	190900	97401640	2810	2810	2810	2810	0
124	20231101	190800	97401640	2810	2810	2810	2810	0
125	20231101	190700	97401640	2810	2810	2810	2810	0
126	20231101	190600	97401640	2810	2810	2810	2810	0
127	20231101	190500	97401640	2810	2810	2810	2810	0
128	20231101	190400	97401640	2810	2810	2810	2810	0
129	20231101	190300	97401640	2810	2810	2810	2810	0
130	20231101	190200	97401640	2810	2810	2810	2810	0
131	20231101	190100	97401640	2810	2810	2810	2810	0
132	20231101	190000	97401640	2810	2810	2810	2810	0
133	20231101	185900	97401640	2810	2810	2810	2810	0
134	20231101	185800	97401640	2810	2810	2810	2810	0
135	20231101	185700	97401640	2810	2810	2810	2810	0
136	20231101	185600	97401640	2810	2810	2810	2810	0
137	20231101	185500	97401640	2810	2810	2810	2810	0
138	20231101	185400	97401640	2810	2810	2810	2810	0
139	20231101	185300	97401640	2810	2810	2810	2810	0
140	20231101	185200	97401640	2810	2810	2810	2810	0
141	20231101	185100	97401640	2810	2810	2810	2810	0
142	20231101	185000	97401640	2810	2810	2810	2810	0
143	20231101	184900	97401640	2810	2810	2810	2810	0
144	20231101	184800	97401640	2810	2810	2810	2810	0
145	20231101	184700	97401640	2810	2810	2810	2810	0
146	20231101	184600	97401640	2810	2810	2810	2810	0
147	20231101	184500	97401640	2810	2810	2810	2810	0
148	20231101	184400	97401640	2810	2810	2810	2810	0
149	20231101	184300	97401640	2810	2810	2810	2810	0
150	20231101	184200	97401640	2810	2810	2810	2810	0
151	20231101	184100	97401640	2810	2810	2810	2810	0
152	20231101	184000	97401640	2810	2810	2810	2810	68
153	20231101	183900	97401640	2810	2810	2810	2810	0
154	20231101	183800	97401640	2810	2810	2810	2810	0
155	20231101	183700	97401640	2810	2810	2810	2810	0
156	20231101	183600	97401640	2810	2810	2810	2810	0
157	20231101	183500	97401640	2810	2810	2810	2810	0
158	20231101	183400	97401640	2810	2810	2810	2810	0
159	20231101	183300	97401640	2810	2810	2810	2810	0
160	20231101	183200	97401640	2810	2810	2810	2810	0
161	20231101	183100	97401640	2810	2810	2810	2810	0
162	20231101	183000	97401640	2810	2810	2810	2810	0
163	20231101	182900	97401640	2810	2810	2810	2810	0
164	20231101	182800	97401640	2810	2810	2810	2810	0
165	20231101	182700	97401640	2810	2810	2810	2810	0
166	20231101	182600	97401640	2810	2810	2810	2810	0
167	20231101	182500	97401640	2810	2810	2810	2810	0
168	20231101	182400	97401640	2810	2810	2810	2810	0
169	20231101	182300	97401640	2810	2810	2810	2810	0
170	20231101	182200	97401640	2810	2810	2810	2810	0
171	20231101	182100	97401640	2810	2810	2810	2810	0
172	20231101	182000	97401640	2810	2810	2810	2810	0
173	20231101	181900	97401640	2810	2810	2810	2810	0
174	20231101	181800	97401640	2810	2810	2810	2810	0
175	20231101	181700	97401640	2810	2810	2810	2810	0
176	20231101	181600	97401640	2810	2810	2810	2810	0
177	20231101	181500	97401640	2810	2810	2810	2810	0
178	20231101	181400	97401640	2810	2810	2810	2810	0
179	20231101	181300	97401640	2810	2810	2810	2810	0
180	20231101	181200	97401640	2810	2810	2810	2810	0
181	20231101	181100	97401640	2810	2810	2810	2810	0
182	20231101	181000	97401640	2810	2810	2810	2810	68
183	20231101	180900	97401640	2810	2810	2810	2810	0
184	20231101	180800	97401640	2810	2810	2810	2810	0
185	20231101	180700	97401640	2810	2810	2810	2810	0
186	20231101	180600	97401640	2810	2810	2810	2810	0
187	20231101	180500	97401640	2810	2810	2810	2810	0
188	20231101	180400	97401640	2810	2810	2810	2810	0
189	20231101	180300	97401640	2810	2810	2810	2810	0
190	20231101	180200	97401640	2810	2810	2810	2810	0
191	20231101	180100	97401640	2810	2810	2810	2810	0
192	20231101	180000	97401640	2810	2810	2810	2810	0
193	20231101	175900	97401640	2810	2810	2810	2810	0
194	20231101	175800	97401640	2810	2810	2810	2810	0
195	20231101	175700	97401640	2810	2810	2810	2810	0
196	20231101	175600	97401640	2810	2810	2810	2810	0
197	20231101	175500	97401640	2810	2810	2810	2810	0
198	20231101	175400	97401640	2810	2810	2810	2810	0
199	20231101	175300	97401640	2810	2810	2810	2810	0
200	20231101	175200	97401640	2810	2810	2810	2810	0
201	20231101	175100	97401640	2810	2810	2810	2810	0
202	20231101	175000	97401640	2810	2810	2810	2810	0
203	20231101	174900	97401640	2810	2810	2810	2810	0
204	20231101	174800	97401640	2810	2810	2810	2810	0
205	20231101	174700	97401640	2810	2810	2810	2810	0
206	20231101	174600	97401640	2810	2810	2810	2810	0
207	20231101	174500	97401640	2810	2810	2810	2810	0
208	20231101	174400	97401640	2810	2810	2810	2810	0
209	20231101	174300	97401640	2810	2810	2810	2810	0
210	20231101	174200	97401640	2810	2810	2810	2810	0
211	20231101	174100	97401640	2810	2810	2810	2810	0
212	20231101	174000	97401640	2810	2810	2810	2810	68
213	20231101	173900	97401640	2810	2810	2810	2810	0
214	20231101	173800	97401640	2810	2810	2810	2810	0
215	20231101	173700	97401640	2810	2810	2810	2810	0
216	20231101	173600	97401640	2810	2810	2810	2810	0
217	20231101	173500	97401640	2810	2810	2810	2810	0
218	20231101	173400	97401640	2810	2810	2810	2810	0
219	20231101	173300	97401640	2810	2810	2810	2810	0
220	20231101	173200	97401640	2810	2810	2810	2810	0
221	20231101	173100	97401640	2810	2810	2810	2810	0
222	20231101	173000	97401640	2810	2810	2810	2810	0
223	20231101	172900	97401640	2810	2810	2810	2810	0
224	20231101	172800	97401640	2810	2810	2810	2810	0
225	20231101	172700	97401640	2810	2810	2810	2810	0
226	20231101	172600	97401640	2810	2810	2810	2810	0
227	20231101	172500	97401640	2810	2810	2810	2810	0
228	20231101	172400	97401640	2810	2810	2810	2810	0
229	20231101	172300	97401640	2810	2810	2810	2810	0
230	20231101	172200	97401640	2810	2810	2810	2810	0
231	20231101	172100	97401640	2810	2810	2810	2810	0
232	20231101	172000	97401640	2810	2810	2810	2810	0
233	20231101	171900	97401640	2810	2810	2810	2810	0
234	20231101	171800	97401640	2810	2810	2810	2810	0
235	20231101	171700	97401640	2810	2810	2810	2810	0
236	20231101	171600	97401640	2810	2810	2810	2810	0
237	20231101	171500	97401640	2810	2810	2810	2810	0
238	20231101	171400	97401640	2810	2810	2810	2810	0
239	20231101	171300	97401640	2810	2810	2810	2810	0
240	20231101	171200	97401640	2810	2810	2810	2810	0
241	20231101	171100	97401640	2810	2810	2810	2810	0
242	20231101	171000	97401640	2810	2810	2810	2810	68
243	20231101	170900	97401640	2810	2810	2810	2810	0
244	20231101	170800	97401640	2810	2810	2810	2810	0
245	20231101	170700	97401640	2810	2810	2810	2810	0
246	20231101	170600	97401640	2810	2810	2810	2810	0
247	20231101	170500	97401640	2810	2810	2810	2810	0
248	20231101	170400	97401640	2810	2810	2810	2810	0
249	20231101	170300	97401640	2810	2810	2810	2810	0
250	20231101	170200	97401640	2810	2810	2810	2810	0
251	20231101	170100	97401640	2810	2810	2810	2810	0
252	20231101	170000	97401640	2810	2810	2810	2810	0
253	20231101	165900	97401640	2810	2810	2810	2810	0
254	20231101	165800	97401640	2810	2810	2810	2810	0
255	20231101	165700	97401640	2810	2810	2810	2810	0
256	20231101	165600	97401640	2810	2810	2810	2810	0
257	20231101	165500	97401640	2810	2810	2810	2810	0
258	20231101	165400	97401640	2810	2810	2810	2810	0
259	20231101	165300	97401640	2810	2810	2810	2810	0
260	20231101	165200	97401640	2810	2810	2810	2810	0
261	20231101	165100	97401640	2810	2810	2810	2810	0
262	20231101	165000	97401640	2810	2810	2810	2810	0
263	20231101	164900	97401640	2810	2810	2810	2810	0
264	20231101	164800	97401640	2810	2810	2810	2810	0
265	20231101	164700	97401640	2810	2810	2810	2810	0
266	20231101	164600	97401640	2810	2810	2810	2810	0
267	20231101	164500	97401640	2810	2810	2810	2810	0
268	20231101	164400	97401640	2810	2810	2810	2810	0
269	20231101	164300	97401640	2810	2810	2810	2810	0
270	20231101	164200	97401640	2810	2810	2810	2810	0
271	20231101	164100	97401640	2810	2810	2810	2810	0
272	20231101	164000	97401640	2810	2810	2810	2810	68
273	20231101	163900	97401640	2810	2810	2810	2810	0
274	20231101	163800	97401640	2810	2810	2810	2810	0
275	20231101	163700	97401640	2810	2810	2810	2810	0
276	20231101	163600	97401640	2810	2810	2810	2810	0
277	20231101	163500	97401640	2810	2810	2810	2810	0
278	20231101	163400	97401640	2810	2810	2810	2810	0
279	20231101	163300	97401640	2810	2810	2810	2810	0
280	20231101	163200	97401640	2810	2810	2810	2810	0
281	20231101	163100	97401640	2810	2810	2810	2810	0
282	20231101	163000	97401640	2810	2810	2810	2810	0
283	20231101	162900	97401640	2810	2810	2810	2810	0
284	20231101	162800	97401640	2810	2810	2810	2810	0
285	20231101	162700	97401640	2810	2810	2810	2810	0
286	20231101	162600	97401640	2810	2810	2810	2810	0
287	20231101	162500	97401640	2810	2810	2810	2810	0
288	20231101	162400	97401640	2810	2810	2810	2810	0
289	20231101	162300	97401640	2810	2810	2810	2810	0
290	20231101	162200	97401640	2810	2810	2810	2810	0
291	20231101	162100	97401640	2810	2810	2810	2810	0
292	20231101	162000	97401640	2810	2810	2810	2810	0
293	20231101	161900	97401640	2810	2810	2810	2810	0
294	20231101	161800	97401640	2810	2810	2810	2810	0
295	20231101	161700	97401640	2810	2810	2810	2810	0
296	20231101	161600	97401640	2810	2810	2810	2810	0
297	20231101	161500	97401640	2810	2810	2810	2810	0
298	20231101	161400	97401640	2810	2810	2810	2810	0
299	20231101	161300	97401640	2810	2810	2810	2810	0
300	20231101	161200	97401640	2810	2810	2810	2810	0
301	20231101	161100	97401640	2810	2810	2810	2810	0
302	20231101	161000	97401640	2810	2810	2810	2810	68
303	20231101	160900	97401640	2810	2810	2810	2810	0
304	20231101	160800	97401640	2810	2810	2810	2810	0
305	20231101	160700	97401640	2810	2810	2810	2810	0
306	20231101	160600	97401640	2810	2810	2810	2810	0
307	20231101	160500	97401640	2810	2810	2810	2810	0
308	20231101	160400	97401640	2810	2810	2810	2810	0
309	20231101	160300	97401640	2810	2810	2810	2810	0
310	20231101	160200	97401640	2810	2810	2810	2810	0
311	20231101	160100	97401640	2810	2810	2810	2810	0
312	20231101	160000	97401640	2810	2810	2810	2810	0
313	20231101	155900	97401640	2810	2810	2810	2810	0
314	20231101	155800	97401640	2810	2810	2810	2810	0
315	20231101	155700	97401640	2810	2810	2810	2810	0
316	20231101	155600	97401640	2810	2810	2810	2810	0
317	20231101	155500	97401640	2810	2810	2810	2810	0
318	20231101	155400	97401640	2810	2810	2810	2810	0
319	20231101	155300	97401640	2810	2810	2810	2810	0
320	20231101	155200	97401640	2810	2810	2810	2810	0
321	20231101	155100	97401640	2810	2810	2810	2810	0
322	20231101	155000	97401640	2810	2810	2810	2810	0
323	20231101	154900	97401640	2810	2810	2810	2810	0
324	20231101	154800	97401640	2810	2810	2810	2810	0
325	20231101	154700	97401640	2810	2810	2810	2810	0
326	20231101	154600	97401640	2810	2810	2810	2810	0
327	20231101	154500	97401640	2810	2810	2810	2810	0
328	20231101	154400	97401640	2810	2810	2810	2810	0
329	20231101	154300	97401640	2810	2810	2810	2810	0
330	20231101	154200	97401640	2810	2810	2810	2810	0
331	20231101	154100	97401640	2810	2810	2810	2810	0
332	20231101	154000	97401640	2810	2810	2810	2810	68
333	20231101	153900	97401640	2810	2810	2810	2810	0
334	20231101	153800	97401640	2810	2810	2810	2810	0
335	20231101	153700	97401640	2810	2810	2810	2810	0
336	20231101	153600	97401640	2810	2810	2810	2810	0
337	20231101	153500	97401640	2810	2810	2810	2810	0
338	20231101	153400	97401640	2810	2810	2810	2810	0
339	20231101	153300	97401640	2810	2810	2810	2810	0
340	20231101	153200	97401640	2810	2810	2810	2810	0
341	20231101	153100	97401640	2810	2810	2810	2810	0
342	20231101	153000	97401640	2810	2810	2810	2810	68
343	20231101	152900	97210560	2835	2835	2835	2835	0
344	20231101	152800	97210560	2835	2835	2835	2835	0
345	20231101	152700	97210560	2835	2835	2835	2835	0
346	20231101	152600	97210560	2835	2835	2835	2835	0
347	20231101	152500	97210560	2835	2835	2835	2835	0
348	20231101	152400	97210560	2835	2835	2835	2835	0
349	20231101	152300	97210560	2835	2835	2835	2835	0
350	20231101	152200	97210560	2835	2835	2835	2835	0
351	20231101	152100	97210560	2835	2835	2835	2835	0
352	20231101	152000	97210560	2835	2835	2835	2835	0
353	20231101	151900	97210560	2835	2830	2835	2830	97
354	20231101	151800	96936000	2745	2745	2745	2745	0
355	20231101	151700	96936000	2745	2745	2745	2745	0
356	20231101	151600	96936000	2745	2745	2745	2745	0
357	20231101	151500	96936000	2745	2735	2745	2730	2121
358	20231101	151400	91141025	2735	2745	2745	2735	2099
359	20231101	151300	85397770	2745	2760	2760	2745	770
360	20231101	151200	83275110	2765	2765	2770	2765	463
361	20231101	151100	81994910	2770	2775	2790	2770	508
362	20231101	151000	80586420	2775	2770	2775	2770	164
363	20231101	150900	80132040	2770	2770	2770	2770	40
364	20231101	150800	80021240	2770	2780	2790	2770	170
365	20231101	150700	79549090	2780	2790	2790	2780	102
366	20231101	150600	79264880	2790	2790	2790	2790	4
367	20231101	150500	79253720	2805	2795	2810	2795	96
368	20231101	150400	78984725	2795	2800	2800	2795	41
369	20231101	150300	78869965	2805	2810	2810	2805	3
370	20231101	150200	78861540	2840	2840	2840	2840	0
371	20231101	150100	78861540	2840	2840	2840	2840	0
372	20231101	150000	78861540	2840	2840	2840	2840	91
373	20231101	145900	78603100	2845	2845	2845	2845	0
374	20231101	145800	78603100	2845	2845	2845	2845	0
375	20231101	145700	78603100	2845	2845	2845	2845	0
376	20231101	145600	78603100	2845	2845	2845	2845	0
377	20231101	145500	78603100	2845	2805	2845	2805	92
378	20231101	145400	78342595	2805	2805	2805	2805	0
379	20231101	145300	78342595	2805	2805	2805	2805	0
380	20231101	145200	78342595	2805	2805	2805	2805	0
381	20231101	145100	78342595	2805	2805	2805	2805	5
382	20231101	145000	78328570	2805	2780	2850	2780	142
383	20231101	144900	77927280	2785	2785	2785	2785	5
384	20231101	144800	77913355	2790	2790	2790	2790	3
385	20231101	144700	77904985	2800	2800	2800	2800	3
386	20231101	144600	77896585	2795	2795	2795	2795	10
387	20231101	144500	77868635	2850	2780	2850	2780	94
388	20231101	144400	77603075	2780	2780	2780	2780	10
389	20231101	144300	77575275	2780	2780	2780	2780	10
390	20231101	144200	77547475	2800	2780	2800	2780	12
391	20231101	144100	77514075	2800	2780	2800	2780	19
392	20231101	144000	77461080	2780	2775	2780	2775	1409
393	20231101	143900	73545010	2775	2775	2775	2775	10
394	20231101	143800	73517260	2775	2775	2775	2775	10
395	20231101	143700	73489510	2775	2780	2780	2775	120
396	20231101	143600	73156480	2775	2775	2775	2775	10
397	20231101	143500	73128730	2775	2775	2775	2775	19
398	20231101	143400	73076005	2775	2775	2775	2775	10
399	20231101	143300	73048255	2775	2775	2775	2775	13
400	20231101	143200	73012180	2775	2780	2780	2775	11
401	20231101	143100	72981650	2775	2780	2780	2775	11
402	20231101	143000	72951120	2775	2775	2775	2775	10
403	20231101	142900	72923370	2775	2775	2775	2775	10
404	20231101	142800	72895620	2775	2775	2775	2775	10
405	20231101	142700	72867870	2775	2775	2775	2775	10
406	20231101	142600	72840120	2775	2780	2780	2775	11
407	20231101	142500	72809590	2780	2775	2780	2775	11
408	20231101	142400	72779060	2775	2780	2780	2775	11
409	20231101	142300	72748530	2775	2775	2775	2775	19
410	20231101	142200	72695805	2775	2775	2775	2775	10
411	20231101	142100	72668055	2775	2775	2775	2775	30
412	20231101	142000	72584805	2780	2780	2780	2780	1
413	20231101	141900	72582025	2775	2775	2775	2775	19
414	20231101	141800	72529300	2775	2775	2775	2775	10
415	20231101	141700	72501550	2775	2775	2775	2775	10
416	20231101	141600	72473800	2780	2780	2780	2780	1
417	20231101	141500	72471020	2780	2780	2780	2780	10
418	20231101	141400	72443220	2780	2780	2780	2780	10
419	20231101	141300	72415420	2775	2775	2775	2775	10
420	20231101	141200	72387670	2775	2770	2775	2770	20
421	20231101	141100	72332220	2780	2770	2780	2765	636
422	20231101	141000	70564420	2765	2765	2765	2765	10
423	20231101	140900	70536770	2765	2765	2765	2765	10
424	20231101	140800	70509120	2770	2770	2770	2770	1
425	20231101	140700	70506350	2765	2765	2765	2765	11
426	20231101	140600	70475935	2765	2765	2765	2765	10
427	20231101	140500	70448285	2765	2765	2765	2765	14
428	20231101	140400	70409575	2770	2770	2770	2770	9
429	20231101	140300	70384645	2770	2770	2770	2770	17
430	20231101	140200	70337555	2770	2770	2770	2770	10
431	20231101	140100	70309855	2770	2775	2775	2770	12
432	20231101	140000	70276605	2775	2775	2775	2775	21
433	20231101	135900	70218330	2775	2780	2780	2775	382
434	20231101	135800	69156395	2780	2785	2785	2780	12
435	20231101	135700	69123025	2780	2785	2785	2780	11
436	20231101	135600	69092440	2780	2780	2785	2780	24
437	20231101	135500	69025700	2785	2785	2785	2785	9
438	20231101	135400	69000635	2785	2780	2785	2780	2067
439	20231101	135300	63244190	2780	2780	2780	2780	10
440	20231101	135200	63216390	2780	2780	2780	2780	10
441	20231101	135100	63188590	2780	2785	2785	2780	5
442	20231101	135000	63174685	2780	2780	2780	2780	23
443	20231101	134900	63110745	2780	2780	2780	2780	10
444	20231101	134800	63082945	2780	2780	2780	2780	10
445	20231101	134700	63055145	2785	2785	2785	2785	1
446	20231101	134600	63052360	2780	2780	2780	2780	19
447	20231101	134500	62999540	2780	2780	2780	2780	10
448	20231101	134400	62971740	2780	2780	2780	2780	10
449	20231101	134300	62943940	2785	2785	2785	2785	1
450	20231101	134200	62941155	2780	2780	2780	2780	19
451	20231101	134100	62888335	2780	2780	2780	2780	10
452	20231101	134000	62860535	2780	2780	2780	2780	10
453	20231101	133900	62832735	2785	2785	2785	2785	1
454	20231101	133800	62829950	2780	2780	2780	2780	19
455	20231101	133700	62777130	2780	2780	2780	2780	10
456	20231101	133600	62749330	2780	2780	2780	2780	10
457	20231101	133500	62721530	2785	2785	2785	2785	1
458	20231101	133400	62718745	2780	2780	2785	2780	18
459	20231101	133300	62668700	2780	2780	2780	2780	10
460	20231101	133200	62640900	2780	2780	2780	2780	10
461	20231101	133100	62613100	2785	2785	2785	2785	2
462	20231101	133000	62607530	2785	2785	2785	2785	10
463	20231101	132900	62579680	2780	2780	2780	2780	10
464	20231101	132800	62551880	2785	2785	2785	2785	10
465	20231101	132700	62524030	2780	2780	2780	2780	10
466	20231101	132600	62496230	2780	2780	2780	2780	10
467	20231101	132500	62468430	2780	2780	2780	2780	10
468	20231101	132400	62440630	2780	2780	2780	2780	10
469	20231101	132300	62412830	2780	2805	2810	2780	66
470	20231101	132200	62227830	2780	2785	2810	2780	67
471	20231101	132100	62040060	2780	2780	2780	2780	10
472	20231101	132000	62012260	2780	2780	2780	2780	10
473	20231101	131900	61984460	2785	2785	2785	2785	2
474	20231101	131800	61978890	2780	2780	2780	2780	20
475	20231101	131700	61923290	2780	2780	2780	2780	11
476	20231101	131600	61892710	2780	2780	2780	2780	21
477	20231101	131500	61834330	2785	2785	2785	2785	3
478	20231101	131400	61825975	2790	2790	2790	2790	9
479	20231101	131300	61800865	2795	2795	2795	2795	8
480	20231101	131200	61778505	2800	2800	2800	2800	20
481	20231101	131100	61722505	2800	2800	2800	2800	0
482	20231101	131000	61722505	2800	2800	2800	2800	0
483	20231101	130900	61722505	2800	2800	2800	2800	0
484	20231101	130800	61722505	2800	2800	2800	2800	0
485	20231101	130700	61722505	2800	2800	2800	2800	0
486	20231101	130600	61722505	2800	2800	2800	2800	0
487	20231101	130500	61722505	2800	2800	2800	2800	2
488	20231101	130400	61716905	2805	2805	2805	2805	0
489	20231101	130300	61716905	2805	2800	2805	2800	359
490	20231101	130200	60710020	2800	2800	2800	2800	0
491	20231101	130100	60710020	2800	2800	2800	2800	0
492	20231101	130000	60710020	2800	2800	2800	2800	0
493	20231101	125900	60710020	2800	2800	2800	2800	0
494	20231101	125800	60710020	2800	2800	2800	2800	0
495	20231101	125700	60710020	2800	2800	2800	2800	0
496	20231101	125600	60710020	2800	2800	2800	2800	0
497	20231101	125500	60710020	2800	2800	2800	2800	0
498	20231101	125400	60710020	2800	2800	2800	2800	0
499	20231101	125300	60710020	2800	2800	2800	2800	0
500	20231101	125200	60710020	2800	2800	2800	2800	0
501	20231101	125100	60710020	2800	2795	2800	2795	258
502	20231101	125000	59987715	2780	2780	2780	2780	0
503	20231101	124900	59987715	2780	2780	2780	2780	4
504	20231101	124800	59976595	2780	2780	2780	2780	0
505	20231101	124700	59976595	2780	2780	2780	2780	0
506	20231101	124600	59976595	2780	2780	2780	2780	0
507	20231101	124500	59976595	2780	2780	2780	2780	0
508	20231101	124400	59976595	2780	2780	2780	2780	0
509	20231101	124300	59976595	2780	2780	2780	2780	0
510	20231101	124200	59976595	2780	2780	2780	2780	0
511	20231101	124100	59976595	2780	2780	2780	2780	0
512	20231101	124000	59976595	2780	2780	2780	2780	0
513	20231101	123900	59976595	2780	2780	2780	2780	0
514	20231101	123800	59976595	2780	2780	2780	2780	0
515	20231101	123700	59976595	2780	2780	2780	2780	0
516	20231101	123600	59976595	2780	2780	2780	2780	0
517	20231101	123500	59976595	2780	2780	2780	2780	0
518	20231101	123400	59976595	2780	2780	2780	2780	0
519	20231101	123300	59976595	2780	2780	2780	2780	0
520	20231101	123200	59976595	2780	2780	2780	2780	0
521	20231101	123100	59976595	2780	2780	2780	2780	1
522	20231101	123000	59973815	2780	2780	2780	2780	4
523	20231101	122900	59962695	2780	2780	2780	2780	3
524	20231101	122800	59954355	2760	2760	2760	2760	0
525	20231101	122700	59954355	2760	2760	2760	2760	0
526	20231101	122600	59954355	2760	2760	2760	2760	0
527	20231101	122500	59954355	2760	2760	2760	2760	0
528	20231101	122400	59954355	2760	2760	2760	2760	0
529	20231101	122300	59954355	2760	2760	2760	2760	0
530	20231101	122200	59954355	2760	2760	2760	2760	0
531	20231101	122100	59954355	2760	2760	2760	2760	0
532	20231101	122000	59954355	2760	2760	2760	2760	0
533	20231101	121900	59954355	2760	2760	2760	2760	0
534	20231101	121800	59954355	2760	2760	2760	2760	0
535	20231101	121700	59954355	2760	2760	2760	2760	0
536	20231101	121600	59954355	2760	2760	2760	2760	0
537	20231101	121500	59954355	2760	2760	2760	2760	0
538	20231101	121400	59954355	2760	2760	2760	2760	0
539	20231101	121300	59954355	2760	2760	2760	2760	0
540	20231101	121200	59954355	2760	2760	2760	2760	0
541	20231101	121100	59954355	2760	2760	2760	2760	0
542	20231101	121000	59954355	2760	2760	2760	2760	0
543	20231101	120900	59954355	2760	2760	2760	2760	0
544	20231101	120800	59954355	2760	2760	2760	2760	0
545	20231101	120700	59954355	2760	2760	2760	2760	0
546	20231101	120600	59954355	2760	2760	2760	2760	0
547	20231101	120500	59954355	2760	2760	2760	2760	0
548	20231101	120400	59954355	2760	2760	2760	2760	0
549	20231101	120300	59954355	2760	2760	2760	2760	0
550	20231101	120200	59954355	2760	2760	2760	2760	0
551	20231101	120100	59954355	2760	2760	2760	2760	0
552	20231101	120000	59954355	2760	2770	2770	2760	36
553	20231101	115900	59854835	2760	2760	2760	2760	40
554	20231101	115800	59744435	2760	2760	2760	2760	20
555	20231101	115700	59689235	2760	2760	2760	2760	40
556	20231101	115600	59578835	2760	2760	2760	2760	20
557	20231101	115500	59523635	2760	2760	2760	2760	20
558	20231101	115400	59468435	2770	2760	2770	2760	29
559	20231101	115300	59388295	2760	2760	2760	2760	21
560	20231101	115200	59330335	2760	2760	2760	2760	40
561	20231101	115100	59219935	2760	2760	2760	2760	23
562	20231101	115000	59156455	2760	2760	2760	2760	20
563	20231101	114900	59101255	2760	2760	2765	2760	67
564	20231101	114800	58916250	2760	2760	2760	2760	18
565	20231101	114700	58866570	2760	2760	2760	2760	40
566	20231101	114600	58756170	2760	2760	2760	2760	22
567	20231101	114500	58695450	2765	2765	2765	2765	9
568	20231101	114400	58670565	2760	2765	2765	2760	33
569	20231101	114300	58579425	2765	2765	2765	2765	21
570	20231101	114200	58521360	2765	2765	2770	2765	40
571	20231101	114100	58410755	2770	2770	2770	2765	31
572	20231101	114000	58324985	2770	2770	2770	2770	5
573	20231101	113900	58311135	2770	2765	2770	2760	49
574	20231101	113800	58175655	2765	2770	2775	2765	21
575	20231101	113700	58117500	2765	2770	2770	2765	36
576	20231101	113600	58017890	2775	2775	2775	2775	14
577	20231101	113500	57979040	2775	2775	2775	2775	20
578	20231101	113400	57923540	2775	2775	2775	2775	40
579	20231101	113300	57812540	2780	2785	2785	2780	2
580	20231101	113200	57806975	2780	2780	2780	2780	40
581	20231101	113100	57695775	2820	2785	2820	2785	22
582	20231101	113000	57634365	2780	2760	2780	2760	79
583	20231101	112900	57415610	2760	2765	2765	2760	23
584	20231101	112800	57352115	2775	2775	2775	2775	4
585	20231101	112700	57341015	2785	2770	2825	2760	101
586	20231101	112600	57058850	2780	2785	2785	2780	21
587	20231101	112500	57000405	2785	2785	2785	2785	18
588	20231101	112400	56950275	2785	2785	2785	2785	40
589	20231101	112300	56838875	2790	2790	2790	2790	8
590	20231101	112200	56816555	2790	2790	2790	2790	19
591	20231101	112100	56763545	2790	2790	2790	2790	40
592	20231101	112000	56651945	2790	2790	2790	2790	20
593	20231101	111900	56596145	2790	2790	2790	2790	42
594	20231101	111800	56478965	2790	2790	2790	2790	18
595	20231101	111700	56428745	2790	2795	2795	2790	120
596	20231101	111600	56093565	2795	2800	2800	2795	36
597	20231101	111500	55992865	2800	2800	2800	2800	48
598	20231101	111400	55858465	2805	2830	2830	2805	22
599	20231101	111300	55796305	2830	2830	2830	2830	21
600	20231101	111200	55736875	2830	2830	2830	2830	280
601	20231101	111100	54944475	2830	2830	2830	2830	40
602	20231101	111000	54831275	2830	2830	2830	2830	21
603	20231101	110900	54771845	2830	2830	2830	2830	39
604	20231101	110800	54661475	2830	2830	2830	2830	60
605	20231101	110700	54491675	2830	2830	2830	2830	35
606	20231101	110600	54392625	2830	2830	2830	2830	40
607	20231101	110500	54279425	2830	2830	2830	2830	107
608	20231101	110400	53976615	2830	2830	2830	2830	40
609	20231101	110300	53863415	2830	2830	2830	2830	22
610	20231101	110200	53801155	2830	2830	2830	2830	18
611	20231101	110100	53750215	2830	2830	2830	2830	40
612	20231101	110000	53637015	2835	2835	2835	2835	12
613	20231101	105900	53602995	2840	2840	2840	2840	486
614	20231101	105800	52222755	2840	2850	2850	2840	27
615	20231101	105700	52146025	2855	2870	2870	2855	2064
616	20231101	105600	46222405	2870	2870	2870	2870	41
617	20231101	105500	46104735	2870	2870	2870	2870	107
618	20231101	105400	45797645	2870	2870	2870	2870	122
619	20231101	105300	45447505	2870	2870	2870	2870	88
620	20231101	105200	45194945	2870	2870	2870	2870	31
621	20231101	105100	45105975	2870	2870	2870	2870	40
622	20231101	105000	44991175	2870	2870	2870	2870	108
623	20231101	104900	44681215	2870	2870	2870	2870	20
624	20231101	104800	44623815	2870	2860	2870	2860	2309
625	20231101	104700	37998700	2855	2855	2855	2855	0
626	20231101	104600	37998700	2855	2855	2855	2855	187
627	20231101	104500	37464815	2855	2855	2855	2855	2
628	20231101	104400	37459105	2850	2850	2850	2850	1018
629	20231101	104300	34557805	2850	2850	2850	2850	0
630	20231101	104200	34557805	2850	2850	2850	2850	0
631	20231101	104100	34557805	2850	2850	2850	2850	286
632	20231101	104000	33742705	2850	2850	2850	2850	243
633	20231101	103900	33050155	2850	2850	2850	2850	138
634	20231101	103800	32656855	2850	2850	2850	2850	0
635	20231101	103700	32656855	2850	2850	2850	2850	8
636	20231101	103600	32634055	2835	2835	2835	2835	0
637	20231101	103500	32634055	2835	2835	2835	2835	0
638	20231101	103400	32634055	2835	2840	2840	2835	50
639	20231101	103300	32492270	2835	2835	2835	2835	0
640	20231101	103200	32492270	2835	2835	2835	2835	0
641	20231101	103100	32492270	2835	2835	2835	2835	0
642	20231101	103000	32492270	2835	2835	2835	2835	0
643	20231101	102900	32492270	2835	2835	2835	2835	0
644	20231101	102800	32492270	2835	2835	2835	2835	0
645	20231101	102700	32492270	2835	2835	2835	2835	55
646	20231101	102600	32336345	2835	2835	2835	2835	1000
647	20231101	102500	29501345	2835	2835	2835	2835	0
648	20231101	102400	29501345	2835	2835	2835	2835	0
649	20231101	102300	29501345	2835	2835	2835	2835	0
650	20231101	102200	29501345	2835	2840	2840	2835	16
651	20231101	102100	29455955	2840	2835	2840	2835	357
652	20231101	102000	28443775	2835	2835	2835	2835	81
653	20231101	101900	28214140	2835	2835	2835	2835	5
654	20231101	101800	28199965	2835	2835	2835	2835	0
655	20231101	101700	28199965	2835	2835	2835	2835	10
656	20231101	101600	28171615	2835	2835	2835	2835	1
657	20231101	101500	28168780	2835	2835	2835	2835	1
658	20231101	101400	28165945	2830	2830	2830	2830	0
659	20231101	101300	28165945	2830	2830	2830	2830	349
660	20231101	101200	27178275	2845	2845	2845	2845	35
661	20231101	101100	27078700	2850	2850	2850	2850	0
662	20231101	101000	27078700	2850	2850	2850	2850	0
663	20231101	100900	27078700	2850	2850	2850	2850	0
664	20231101	100800	27078700	2850	2850	2850	2850	0
665	20231101	100700	27078700	2850	2850	2850	2850	0
666	20231101	100600	27078700	2850	2850	2850	2850	0
667	20231101	100500	27078700	2850	2850	2850	2850	0
668	20231101	100400	27078700	2850	2850	2850	2850	0
669	20231101	100300	27078700	2850	2850	2850	2850	0
670	20231101	100200	27078700	2850	2850	2850	2850	1
671	20231101	100100	27075850	2830	2835	2835	2830	100
672	20231101	100000	26792790	2835	2835	2835	2835	0
673	20231101	095900	26792790	2835	2835	2835	2835	0
674	20231101	095800	26792790	2835	2830	2835	2830	338
675	20231101	095700	25835960	2840	2840	2840	2840	0
676	20231101	095600	25835960	2840	2840	2840	2840	100
677	20231101	095500	25551960	2845	2845	2845	2845	16
678	20231101	095400	25506440	2865	2865	2865	2865	0
679	20231101	095300	25506440	2865	2850	2865	2850	26
680	20231101	095200	25432020	2845	2845	2845	2845	0
681	20231101	095100	25432020	2845	2845	2845	2845	54
682	20231101	095000	25278390	2845	2845	2845	2845	48
683	20231101	094900	25141830	2845	2845	2845	2845	5
684	20231101	094800	25127605	2875	2875	2875	2875	0
685	20231101	094700	25127605	2875	2875	2875	2875	0
686	20231101	094600	25127605	2875	2875	2875	2875	982
687	20231101	094500	22304355	2860	2860	2860	2860	2833
688	20231101	094400	14201975	2880	2875	2880	2875	35
689	20231101	094300	14101245	2860	2860	2860	2860	0
690	20231101	094200	14101245	2860	2860	2860	2860	33
691	20231101	094100	14006865	2850	2850	2850	2845	27
692	20231101	094000	13929935	2845	2845	2845	2845	74
693	20231101	093900	13719405	2840	2840	2840	2840	6
694	20231101	093800	13702365	2840	2840	2840	2840	0
695	20231101	093700	13702365	2840	2840	2840	2840	20
696	20231101	093600	13645565	2840	2840	2840	2840	0
697	20231101	093500	13645565	2840	2840	2840	2840	25
698	20231101	093400	13574565	2840	2840	2840	2840	0
699	20231101	093300	13574565	2840	2840	2840	2840	0
700	20231101	093200	13574565	2840	2840	2840	2840	30
701	20231101	093100	13489365	2840	2835	2840	2830	42
702	20231101	093000	13370490	2830	2810	2830	2810	651
703	20231101	092900	11533020	2800	2795	2800	2795	125
704	20231101	092800	11183145	2785	2785	2785	2785	140
705	20231101	092700	10793245	2785	2785	2785	2785	1
706	20231101	092600	10790460	2785	2785	2785	2785	2
707	20231101	092500	10784890	2785	2785	2785	2785	5
708	20231101	092400	10770965	2785	2785	2785	2785	0
709	20231101	092300	10770965	2785	2785	2785	2785	0
710	20231101	092200	10770965	2785	2785	2785	2785	0
711	20231101	092100	10770965	2785	2780	2785	2780	10
712	20231101	092000	10743135	2780	2780	2780	2780	5
713	20231101	091900	10729235	2780	2780	2780	2780	12
714	20231101	091800	10695875	2780	2775	2780	2775	776
715	20231101	091700	8542420	2785	2785	2785	2785	0
716	20231101	091600	8542420	2785	2785	2785	2785	12
717	20231101	091500	8509000	2770	2770	2770	2770	0
718	20231101	091400	8509000	2770	2765	2770	2765	57
719	20231101	091300	8351390	2755	2765	2765	2755	2
720	20231101	091200	8345870	2755	2755	2755	2755	2
721	20231101	091100	8340360	2770	2750	2770	2750	108
722	20231101	091000	8041550	2740	2740	2745	2740	14
723	20231101	090900	8003140	2725	2740	2740	2725	55
724	20231101	090800	7853185	2725	2725	2725	2725	1
725	20231101	090700	7850460	2730	2730	2730	2730	1
726	20231101	090600	7847730	2730	2730	2750	2730	6
727	20231101	090500	7831270	2725	2725	2725	2725	1
728	20231101	090400	7828545	2725	2725	2725	2725	2
729	20231101	090300	7823095	2725	2725	2765	2725	602
730	20231101	090200	6158650	2765	2725	2765	2720	249
731	20231101	090100	5475495	2705	2785	2785	2685	541
732	20231101	090000	3993910	2785	2795	2940	2775	1415