KissMeData/396690/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212100	43907715	2550	2550	2550	2550	1351
3	20231101	212000	43907715	2550	2550	2550	2550	0
4	20231101	211900	43907715	2550	2550	2550	2550	0
5	20231101	211800	43907715	2550	2550	2550	2550	0
6	20231101	211700	43907715	2550	2550	2550	2550	0
7	20231101	211600	43907715	2550	2550	2550	2550	0
8	20231101	211500	43907715	2550	2550	2550	2550	0
9	20231101	211400	43907715	2550	2550	2550	2550	0
10	20231101	211300	43907715	2550	2550	2550	2550	0
11	20231101	211200	43907715	2550	2550	2550	2550	0
12	20231101	211100	43907715	2550	2550	2550	2550	0
13	20231101	211000	43907715	2550	2550	2550	2550	0
14	20231101	210900	43907715	2550	2550	2550	2550	0
15	20231101	210800	43907715	2550	2550	2550	2550	0
16	20231101	210700	43907715	2550	2550	2550	2550	0
17	20231101	210600	43907715	2550	2550	2550	2550	0
18	20231101	210500	43907715	2550	2550	2550	2550	0
19	20231101	210400	43907715	2550	2550	2550	2550	0
20	20231101	210300	43907715	2550	2550	2550	2550	0
21	20231101	210200	43907715	2550	2550	2550	2550	0
22	20231101	210100	43907715	2550	2550	2550	2550	0
23	20231101	210000	43907715	2550	2550	2550	2550	0
24	20231101	205900	43907715	2550	2550	2550	2550	0
25	20231101	205800	43907715	2550	2550	2550	2550	0
26	20231101	205700	43907715	2550	2550	2550	2550	0
27	20231101	205600	43907715	2550	2550	2550	2550	0
28	20231101	205500	43907715	2550	2550	2550	2550	0
29	20231101	205400	43907715	2550	2550	2550	2550	0
30	20231101	205300	43907715	2550	2550	2550	2550	0
31	20231101	205200	43907715	2550	2550	2550	2550	0
32	20231101	205100	43907715	2550	2550	2550	2550	1351
33	20231101	205000	43907715	2550	2550	2550	2550	0
34	20231101	204900	43907715	2550	2550	2550	2550	0
35	20231101	204800	43907715	2550	2550	2550	2550	0
36	20231101	204700	43907715	2550	2550	2550	2550	0
37	20231101	204600	43907715	2550	2550	2550	2550	0
38	20231101	204500	43907715	2550	2550	2550	2550	0
39	20231101	204400	43907715	2550	2550	2550	2550	0
40	20231101	204300	43907715	2550	2550	2550	2550	0
41	20231101	204200	43907715	2550	2550	2550	2550	0
42	20231101	204100	43907715	2550	2550	2550	2550	0
43	20231101	204000	43907715	2550	2550	2550	2550	0
44	20231101	203900	43907715	2550	2550	2550	2550	0
45	20231101	203800	43907715	2550	2550	2550	2550	0
46	20231101	203700	43907715	2550	2550	2550	2550	0
47	20231101	203600	43907715	2550	2550	2550	2550	0
48	20231101	203500	43907715	2550	2550	2550	2550	0
49	20231101	203400	43907715	2550	2550	2550	2550	0
50	20231101	203300	43907715	2550	2550	2550	2550	0
51	20231101	203200	43907715	2550	2550	2550	2550	0
52	20231101	203100	43907715	2550	2550	2550	2550	0
53	20231101	203000	43907715	2550	2550	2550	2550	0
54	20231101	202900	43907715	2550	2550	2550	2550	0
55	20231101	202800	43907715	2550	2550	2550	2550	0
56	20231101	202700	43907715	2550	2550	2550	2550	0
57	20231101	202600	43907715	2550	2550	2550	2550	0
58	20231101	202500	43907715	2550	2550	2550	2550	0
59	20231101	202400	43907715	2550	2550	2550	2550	0
60	20231101	202300	43907715	2550	2550	2550	2550	0
61	20231101	202200	43907715	2550	2550	2550	2550	0
62	20231101	202100	43907715	2550	2550	2550	2550	1351
63	20231101	202000	43907715	2550	2550	2550	2550	0
64	20231101	201900	43907715	2550	2550	2550	2550	0
65	20231101	201800	43907715	2550	2550	2550	2550	0
66	20231101	201700	43907715	2550	2550	2550	2550	0
67	20231101	201600	43907715	2550	2550	2550	2550	0
68	20231101	201500	43907715	2550	2550	2550	2550	0
69	20231101	201400	43907715	2550	2550	2550	2550	0
70	20231101	201300	43907715	2550	2550	2550	2550	0
71	20231101	201200	43907715	2550	2550	2550	2550	0
72	20231101	201100	43907715	2550	2550	2550	2550	0
73	20231101	201000	43907715	2550	2550	2550	2550	0
74	20231101	200900	43907715	2550	2550	2550	2550	0
75	20231101	200800	43907715	2550	2550	2550	2550	0
76	20231101	200700	43907715	2550	2550	2550	2550	0
77	20231101	200600	43907715	2550	2550	2550	2550	0
78	20231101	200500	43907715	2550	2550	2550	2550	0
79	20231101	200400	43907715	2550	2550	2550	2550	0
80	20231101	200300	43907715	2550	2550	2550	2550	0
81	20231101	200200	43907715	2550	2550	2550	2550	0
82	20231101	200100	43907715	2550	2550	2550	2550	0
83	20231101	200000	43907715	2550	2550	2550	2550	0
84	20231101	195900	43907715	2550	2550	2550	2550	0
85	20231101	195800	43907715	2550	2550	2550	2550	0
86	20231101	195700	43907715	2550	2550	2550	2550	0
87	20231101	195600	43907715	2550	2550	2550	2550	0
88	20231101	195500	43907715	2550	2550	2550	2550	0
89	20231101	195400	43907715	2550	2550	2550	2550	0
90	20231101	195300	43907715	2550	2550	2550	2550	0
91	20231101	195200	43907715	2550	2550	2550	2550	0
92	20231101	195100	43907715	2550	2550	2550	2550	1351
93	20231101	195000	43907715	2550	2550	2550	2550	0
94	20231101	194900	43907715	2550	2550	2550	2550	0
95	20231101	194800	43907715	2550	2550	2550	2550	0
96	20231101	194700	43907715	2550	2550	2550	2550	0
97	20231101	194600	43907715	2550	2550	2550	2550	0
98	20231101	194500	43907715	2550	2550	2550	2550	0
99	20231101	194400	43907715	2550	2550	2550	2550	0
100	20231101	194300	43907715	2550	2550	2550	2550	0
101	20231101	194200	43907715	2550	2550	2550	2550	0
102	20231101	194100	43907715	2550	2550	2550	2550	0
103	20231101	194000	43907715	2550	2550	2550	2550	0
104	20231101	193900	43907715	2550	2550	2550	2550	0
105	20231101	193800	43907715	2550	2550	2550	2550	0
106	20231101	193700	43907715	2550	2550	2550	2550	0
107	20231101	193600	43907715	2550	2550	2550	2550	0
108	20231101	193500	43907715	2550	2550	2550	2550	0
109	20231101	193400	43907715	2550	2550	2550	2550	0
110	20231101	193300	43907715	2550	2550	2550	2550	0
111	20231101	193200	43907715	2550	2550	2550	2550	0
112	20231101	193100	43907715	2550	2550	2550	2550	0
113	20231101	193000	43907715	2550	2550	2550	2550	0
114	20231101	192900	43907715	2550	2550	2550	2550	0
115	20231101	192800	43907715	2550	2550	2550	2550	0
116	20231101	192700	43907715	2550	2550	2550	2550	0
117	20231101	192600	43907715	2550	2550	2550	2550	0
118	20231101	192500	43907715	2550	2550	2550	2550	0
119	20231101	192400	43907715	2550	2550	2550	2550	0
120	20231101	192300	43907715	2550	2550	2550	2550	0
121	20231101	192200	43907715	2550	2550	2550	2550	0
122	20231101	192100	43907715	2550	2550	2550	2550	1351
123	20231101	192000	43907715	2550	2550	2550	2550	0
124	20231101	191900	43907715	2550	2550	2550	2550	0
125	20231101	191800	43907715	2550	2550	2550	2550	0
126	20231101	191700	43907715	2550	2550	2550	2550	0
127	20231101	191600	43907715	2550	2550	2550	2550	0
128	20231101	191500	43907715	2550	2550	2550	2550	0
129	20231101	191400	43907715	2550	2550	2550	2550	0
130	20231101	191300	43907715	2550	2550	2550	2550	0
131	20231101	191200	43907715	2550	2550	2550	2550	0
132	20231101	191100	43907715	2550	2550	2550	2550	0
133	20231101	191000	43907715	2550	2550	2550	2550	0
134	20231101	190900	43907715	2550	2550	2550	2550	0
135	20231101	190800	43907715	2550	2550	2550	2550	0
136	20231101	190700	43907715	2550	2550	2550	2550	0
137	20231101	190600	43907715	2550	2550	2550	2550	0
138	20231101	190500	43907715	2550	2550	2550	2550	0
139	20231101	190400	43907715	2550	2550	2550	2550	0
140	20231101	190300	43907715	2550	2550	2550	2550	0
141	20231101	190200	43907715	2550	2550	2550	2550	0
142	20231101	190100	43907715	2550	2550	2550	2550	0
143	20231101	190000	43907715	2550	2550	2550	2550	0
144	20231101	185900	43907715	2550	2550	2550	2550	0
145	20231101	185800	43907715	2550	2550	2550	2550	0
146	20231101	185700	43907715	2550	2550	2550	2550	0
147	20231101	185600	43907715	2550	2550	2550	2550	0
148	20231101	185500	43907715	2550	2550	2550	2550	0
149	20231101	185400	43907715	2550	2550	2550	2550	0
150	20231101	185300	43907715	2550	2550	2550	2550	0
151	20231101	185200	43907715	2550	2550	2550	2550	0
152	20231101	185100	43907715	2550	2550	2550	2550	1351
153	20231101	185000	43907715	2550	2550	2550	2550	0
154	20231101	184900	43907715	2550	2550	2550	2550	0
155	20231101	184800	43907715	2550	2550	2550	2550	0
156	20231101	184700	43907715	2550	2550	2550	2550	0
157	20231101	184600	43907715	2550	2550	2550	2550	0
158	20231101	184500	43907715	2550	2550	2550	2550	0
159	20231101	184400	43907715	2550	2550	2550	2550	0
160	20231101	184300	43907715	2550	2550	2550	2550	0
161	20231101	184200	43907715	2550	2550	2550	2550	0
162	20231101	184100	43907715	2550	2550	2550	2550	0
163	20231101	184000	43907715	2550	2550	2550	2550	0
164	20231101	183900	43907715	2550	2550	2550	2550	0
165	20231101	183800	43907715	2550	2550	2550	2550	0
166	20231101	183700	43907715	2550	2550	2550	2550	0
167	20231101	183600	43907715	2550	2550	2550	2550	0
168	20231101	183500	43907715	2550	2550	2550	2550	0
169	20231101	183400	43907715	2550	2550	2550	2550	0
170	20231101	183300	43907715	2550	2550	2550	2550	0
171	20231101	183200	43907715	2550	2550	2550	2550	0
172	20231101	183100	43907715	2550	2550	2550	2550	0
173	20231101	183000	43907715	2550	2550	2550	2550	0
174	20231101	182900	43907715	2550	2550	2550	2550	0
175	20231101	182800	43907715	2550	2550	2550	2550	0
176	20231101	182700	43907715	2550	2550	2550	2550	0
177	20231101	182600	43907715	2550	2550	2550	2550	0
178	20231101	182500	43907715	2550	2550	2550	2550	0
179	20231101	182400	43907715	2550	2550	2550	2550	0
180	20231101	182300	43907715	2550	2550	2550	2550	0
181	20231101	182200	43907715	2550	2550	2550	2550	0
182	20231101	182100	43907715	2550	2550	2550	2550	1351
183	20231101	182000	43907715	2550	2550	2550	2550	0
184	20231101	181900	43907715	2550	2550	2550	2550	0
185	20231101	181800	43907715	2550	2550	2550	2550	0
186	20231101	181700	43907715	2550	2550	2550	2550	0
187	20231101	181600	43907715	2550	2550	2550	2550	0
188	20231101	181500	43907715	2550	2550	2550	2550	0
189	20231101	181400	43907715	2550	2550	2550	2550	0
190	20231101	181300	43907715	2550	2550	2550	2550	0
191	20231101	181200	43907715	2550	2550	2550	2550	0
192	20231101	181100	43907715	2550	2550	2550	2550	0
193	20231101	181000	43907715	2550	2550	2550	2550	0
194	20231101	180900	43907715	2550	2550	2550	2550	0
195	20231101	180800	43907715	2550	2550	2550	2550	0
196	20231101	180700	43907715	2550	2550	2550	2550	0
197	20231101	180600	43907715	2550	2550	2550	2550	0
198	20231101	180500	43907715	2550	2550	2550	2550	0
199	20231101	180400	43907715	2550	2550	2550	2550	0
200	20231101	180300	43907715	2550	2550	2550	2550	0
201	20231101	180200	43907715	2550	2550	2550	2550	0
202	20231101	180100	43907715	2550	2550	2550	2550	0
203	20231101	180000	43907715	2550	2550	2550	2550	0
204	20231101	175900	43907715	2550	2550	2550	2550	0
205	20231101	175800	43907715	2550	2550	2550	2550	0
206	20231101	175700	43907715	2550	2550	2550	2550	0
207	20231101	175600	43907715	2550	2550	2550	2550	0
208	20231101	175500	43907715	2550	2550	2550	2550	0
209	20231101	175400	43907715	2550	2550	2550	2550	0
210	20231101	175300	43907715	2550	2550	2550	2550	0
211	20231101	175200	43907715	2550	2550	2550	2550	0
212	20231101	175100	43907715	2550	2550	2550	2550	1351
213	20231101	175000	43907715	2550	2550	2550	2550	0
214	20231101	174900	43907715	2550	2550	2550	2550	0
215	20231101	174800	43907715	2550	2550	2550	2550	0
216	20231101	174700	43907715	2550	2550	2550	2550	0
217	20231101	174600	43907715	2550	2550	2550	2550	0
218	20231101	174500	43907715	2550	2550	2550	2550	0
219	20231101	174400	43907715	2550	2550	2550	2550	0
220	20231101	174300	43907715	2550	2550	2550	2550	0
221	20231101	174200	43907715	2550	2550	2550	2550	0
222	20231101	174100	43907715	2550	2550	2550	2550	0
223	20231101	174000	43907715	2550	2550	2550	2550	0
224	20231101	173900	43907715	2550	2550	2550	2550	0
225	20231101	173800	43907715	2550	2550	2550	2550	0
226	20231101	173700	43907715	2550	2550	2550	2550	0
227	20231101	173600	43907715	2550	2550	2550	2550	0
228	20231101	173500	43907715	2550	2550	2550	2550	0
229	20231101	173400	43907715	2550	2550	2550	2550	0
230	20231101	173300	43907715	2550	2550	2550	2550	0
231	20231101	173200	43907715	2550	2550	2550	2550	0
232	20231101	173100	43907715	2550	2550	2550	2550	0
233	20231101	173000	43907715	2550	2550	2550	2550	0
234	20231101	172900	43907715	2550	2550	2550	2550	0
235	20231101	172800	43907715	2550	2550	2550	2550	0
236	20231101	172700	43907715	2550	2550	2550	2550	0
237	20231101	172600	43907715	2550	2550	2550	2550	0
238	20231101	172500	43907715	2550	2550	2550	2550	0
239	20231101	172400	43907715	2550	2550	2550	2550	0
240	20231101	172300	43907715	2550	2550	2550	2550	0
241	20231101	172200	43907715	2550	2550	2550	2550	0
242	20231101	172100	43907715	2550	2550	2550	2550	1351
243	20231101	172000	43907715	2550	2550	2550	2550	0
244	20231101	171900	43907715	2550	2550	2550	2550	0
245	20231101	171800	43907715	2550	2550	2550	2550	0
246	20231101	171700	43907715	2550	2550	2550	2550	0
247	20231101	171600	43907715	2550	2550	2550	2550	0
248	20231101	171500	43907715	2550	2550	2550	2550	0
249	20231101	171400	43907715	2550	2550	2550	2550	0
250	20231101	171300	43907715	2550	2550	2550	2550	0
251	20231101	171200	43907715	2550	2550	2550	2550	0
252	20231101	171100	43907715	2550	2550	2550	2550	0
253	20231101	171000	43907715	2550	2550	2550	2550	0
254	20231101	170900	43907715	2550	2550	2550	2550	0
255	20231101	170800	43907715	2550	2550	2550	2550	0
256	20231101	170700	43907715	2550	2550	2550	2550	0
257	20231101	170600	43907715	2550	2550	2550	2550	0
258	20231101	170500	43907715	2550	2550	2550	2550	0
259	20231101	170400	43907715	2550	2550	2550	2550	0
260	20231101	170300	43907715	2550	2550	2550	2550	0
261	20231101	170200	43907715	2550	2550	2550	2550	0
262	20231101	170100	43907715	2550	2550	2550	2550	0
263	20231101	170000	43907715	2550	2550	2550	2550	0
264	20231101	165900	43907715	2550	2550	2550	2550	0
265	20231101	165800	43907715	2550	2550	2550	2550	0
266	20231101	165700	43907715	2550	2550	2550	2550	0
267	20231101	165600	43907715	2550	2550	2550	2550	0
268	20231101	165500	43907715	2550	2550	2550	2550	0
269	20231101	165400	43907715	2550	2550	2550	2550	0
270	20231101	165300	43907715	2550	2550	2550	2550	0
271	20231101	165200	43907715	2550	2550	2550	2550	0
272	20231101	165100	43907715	2550	2550	2550	2550	1351
273	20231101	165000	43907715	2550	2550	2550	2550	0
274	20231101	164900	43907715	2550	2550	2550	2550	0
275	20231101	164800	43907715	2550	2550	2550	2550	0
276	20231101	164700	43907715	2550	2550	2550	2550	0
277	20231101	164600	43907715	2550	2550	2550	2550	0
278	20231101	164500	43907715	2550	2550	2550	2550	0
279	20231101	164400	43907715	2550	2550	2550	2550	0
280	20231101	164300	43907715	2550	2550	2550	2550	0
281	20231101	164200	43907715	2550	2550	2550	2550	0
282	20231101	164100	43907715	2550	2550	2550	2550	0
283	20231101	164000	43907715	2550	2550	2550	2550	0
284	20231101	163900	43907715	2550	2550	2550	2550	0
285	20231101	163800	43907715	2550	2550	2550	2550	0
286	20231101	163700	43907715	2550	2550	2550	2550	0
287	20231101	163600	43907715	2550	2550	2550	2550	0
288	20231101	163500	43907715	2550	2550	2550	2550	0
289	20231101	163400	43907715	2550	2550	2550	2550	0
290	20231101	163300	43907715	2550	2550	2550	2550	0
291	20231101	163200	43907715	2550	2550	2550	2550	0
292	20231101	163100	43907715	2550	2550	2550	2550	0
293	20231101	163000	43907715	2550	2550	2550	2550	0
294	20231101	162900	43907715	2550	2550	2550	2550	0
295	20231101	162800	43907715	2550	2550	2550	2550	0
296	20231101	162700	43907715	2550	2550	2550	2550	0
297	20231101	162600	43907715	2550	2550	2550	2550	0
298	20231101	162500	43907715	2550	2550	2550	2550	0
299	20231101	162400	43907715	2550	2550	2550	2550	0
300	20231101	162300	43907715	2550	2550	2550	2550	0
301	20231101	162200	43907715	2550	2550	2550	2550	0
302	20231101	162100	43907715	2550	2550	2550	2550	1351
303	20231101	162000	43907715	2550	2550	2550	2550	0
304	20231101	161900	43907715	2550	2550	2550	2550	0
305	20231101	161800	43907715	2550	2550	2550	2550	0
306	20231101	161700	43907715	2550	2550	2550	2550	0
307	20231101	161600	43907715	2550	2550	2550	2550	0
308	20231101	161500	43907715	2550	2550	2550	2550	0
309	20231101	161400	43907715	2550	2550	2550	2550	0
310	20231101	161300	43907715	2550	2550	2550	2550	0
311	20231101	161200	43907715	2550	2550	2550	2550	0
312	20231101	161100	43907715	2550	2550	2550	2550	0
313	20231101	161000	43907715	2550	2550	2550	2550	0
314	20231101	160900	43907715	2550	2550	2550	2550	0
315	20231101	160800	43907715	2550	2550	2550	2550	0
316	20231101	160700	43907715	2550	2550	2550	2550	0
317	20231101	160600	43907715	2550	2550	2550	2550	0
318	20231101	160500	43907715	2550	2550	2550	2550	0
319	20231101	160400	43907715	2550	2550	2550	2550	0
320	20231101	160300	43907715	2550	2550	2550	2550	0
321	20231101	160200	43907715	2550	2550	2550	2550	0
322	20231101	160100	43907715	2550	2550	2550	2550	0
323	20231101	160000	43907715	2550	2550	2550	2550	0
324	20231101	155900	43907715	2550	2550	2550	2550	0
325	20231101	155800	43907715	2550	2550	2550	2550	0
326	20231101	155700	43907715	2550	2550	2550	2550	0
327	20231101	155600	43907715	2550	2550	2550	2550	0
328	20231101	155500	43907715	2550	2550	2550	2550	0
329	20231101	155400	43907715	2550	2550	2550	2550	0
330	20231101	155300	43907715	2550	2550	2550	2550	0
331	20231101	155200	43907715	2550	2550	2550	2550	0
332	20231101	155100	43907715	2550	2550	2550	2550	1351
333	20231101	155000	43907715	2550	2550	2550	2550	0
334	20231101	154900	43907715	2550	2550	2550	2550	0
335	20231101	154800	43907715	2550	2550	2550	2550	0
336	20231101	154700	43907715	2550	2550	2550	2550	0
337	20231101	154600	43907715	2550	2550	2550	2550	0
338	20231101	154500	43907715	2550	2550	2550	2550	0
339	20231101	154400	43907715	2550	2550	2550	2550	0
340	20231101	154300	43907715	2550	2550	2550	2550	0
341	20231101	154200	43907715	2550	2550	2550	2550	0
342	20231101	154100	43907715	2550	2550	2550	2550	0
343	20231101	154000	43907715	2550	2550	2550	2550	0
344	20231101	153900	43907715	2550	2550	2550	2550	0
345	20231101	153800	43907715	2550	2550	2550	2550	0
346	20231101	153700	43907715	2550	2550	2550	2550	0
347	20231101	153600	43907715	2550	2550	2550	2550	0
348	20231101	153500	43907715	2550	2550	2550	2550	0
349	20231101	153400	43907715	2550	2550	2550	2550	0
350	20231101	153300	43907715	2550	2550	2550	2550	0
351	20231101	153200	43907715	2550	2550	2550	2550	0
352	20231101	153100	43907715	2550	2550	2550	2550	0
353	20231101	153000	43907715	2550	2550	2550	2550	1351
354	20231101	152900	40462665	2550	2550	2550	2550	0
355	20231101	152800	40462665	2550	2550	2550	2550	0
356	20231101	152700	40462665	2550	2550	2550	2550	0
357	20231101	152600	40462665	2550	2550	2550	2550	0
358	20231101	152500	40462665	2550	2550	2550	2550	0
359	20231101	152400	40462665	2550	2550	2550	2550	0
360	20231101	152300	40462665	2550	2550	2550	2550	0
361	20231101	152200	40462665	2550	2550	2550	2550	0
362	20231101	152100	40462665	2550	2550	2550	2550	0
363	20231101	152000	40462665	2550	2550	2550	2550	0
364	20231101	151900	40462665	2550	2550	2550	2550	0
365	20231101	151800	40462665	2550	2550	2550	2550	0
366	20231101	151700	40462665	2550	2550	2550	2550	0
367	20231101	151600	40462665	2550	2550	2550	2550	0
368	20231101	151500	40462665	2550	2550	2550	2550	0
369	20231101	151400	40462665	2550	2550	2550	2550	22
370	20231101	151300	40406565	2550	2550	2550	2550	3
371	20231101	151200	40398915	2550	2550	2550	2550	0
372	20231101	151100	40398915	2550	2550	2550	2550	0
373	20231101	151000	40398915	2550	2550	2550	2550	0
374	20231101	150900	40398915	2550	2550	2550	2550	0
375	20231101	150800	40398915	2550	2550	2550	2550	16
376	20231101	150700	40358115	2550	2550	2550	2550	0
377	20231101	150600	40358115	2550	2550	2550	2550	6
378	20231101	150500	40342815	2550	2550	2550	2550	23
379	20231101	150400	40284165	2550	2550	2550	2550	6
380	20231101	150300	40268865	2550	2550	2550	2550	11
381	20231101	150200	40240815	2550	2550	2550	2550	38
382	20231101	150100	40143915	2550	2550	2550	2550	51
383	20231101	150000	40013865	2550	2550	2550	2550	70
384	20231101	145900	39835365	2550	2550	2550	2550	50
385	20231101	145800	39707865	2550	2550	2550	2550	70
386	20231101	145700	39529365	2550	2550	2550	2550	101
387	20231101	145600	39271815	2545	2545	2545	2545	0
388	20231101	145500	39271815	2545	2550	2550	2545	70
389	20231101	145400	39093415	2550	2550	2550	2550	53
390	20231101	145300	38958265	2550	2550	2550	2550	150
391	20231101	145200	38575765	2550	2550	2550	2550	10
392	20231101	145100	38550265	2545	2545	2545	2545	0
393	20231101	145000	38550265	2545	2550	2550	2545	66
394	20231101	144900	38381995	2550	2550	2550	2550	0
395	20231101	144800	38381995	2550	2550	2550	2550	50
396	20231101	144700	38254495	2550	2550	2550	2550	50
397	20231101	144600	38126995	2550	2550	2550	2550	50
398	20231101	144500	37999495	2550	2550	2550	2550	69
399	20231101	144400	37823545	2550	2550	2550	2550	1050
400	20231101	144300	35146045	2550	2550	2550	2550	50
401	20231101	144200	35018545	2550	2550	2550	2550	50
402	20231101	144100	34891045	2550	2550	2550	2550	50
403	20231101	144000	34763545	2550	2550	2550	2550	51
404	20231101	143900	34633495	2550	2550	2550	2550	50
405	20231101	143800	34505995	2550	2550	2550	2550	50
406	20231101	143700	34378495	2550	2550	2550	2550	50
407	20231101	143600	34250995	2550	2550	2550	2550	50
408	20231101	143500	34123495	2550	2550	2550	2550	50
409	20231101	143400	33995995	2550	2550	2550	2550	50
410	20231101	143300	33868495	2550	2550	2550	2550	50
411	20231101	143200	33740995	2550	2550	2550	2550	50
412	20231101	143100	33613495	2550	2550	2550	2550	50
413	20231101	143000	33485995	2550	2550	2550	2550	50
414	20231101	142900	33358495	2550	2550	2550	2550	50
415	20231101	142800	33230995	2550	2550	2550	2550	0
416	20231101	142700	33230995	2550	2550	2550	2550	50
417	20231101	142600	33103495	2550	2550	2550	2550	54
418	20231101	142500	32965795	2550	2550	2550	2550	54
419	20231101	142400	32828095	2550	2550	2550	2550	50
420	20231101	142300	32700595	2550	2550	2550	2550	50
421	20231101	142200	32573095	2550	2550	2550	2550	50
422	20231101	142100	32445595	2550	2550	2550	2550	70
423	20231101	142000	32267095	2550	2550	2550	2550	50
424	20231101	141900	32139595	2550	2550	2550	2550	651
425	20231101	141800	30479545	2545	2545	2545	2545	0
426	20231101	141700	30479545	2545	2545	2545	2545	0
427	20231101	141600	30479545	2545	2545	2545	2545	0
428	20231101	141500	30479545	2545	2545	2545	2545	0
429	20231101	141400	30479545	2545	2545	2545	2545	0
430	20231101	141300	30479545	2545	2545	2545	2545	0
431	20231101	141200	30479545	2545	2545	2545	2545	0
432	20231101	141100	30479545	2545	2545	2545	2545	0
433	20231101	141000	30479545	2545	2545	2545	2545	0
434	20231101	140900	30479545	2545	2545	2545	2545	0
435	20231101	140800	30479545	2545	2545	2545	2545	0
436	20231101	140700	30479545	2545	2545	2545	2545	0
437	20231101	140600	30479545	2545	2550	2550	2545	4
438	20231101	140500	30469355	2550	2550	2550	2550	57
439	20231101	140400	30324005	2550	2550	2550	2550	50
440	20231101	140300	30196505	2550	2550	2550	2550	50
441	20231101	140200	30069005	2550	2550	2550	2550	50
442	20231101	140100	29941505	2550	2550	2550	2550	100
443	20231101	140000	29686505	2550	2550	2550	2550	50
444	20231101	135900	29559005	2550	2550	2550	2550	50
445	20231101	135800	29431505	2550	2550	2550	2550	89
446	20231101	135700	29204555	2550	2550	2550	2550	50
447	20231101	135600	29077055	2550	2550	2550	2550	50
448	20231101	135500	28949555	2550	2550	2550	2550	89
449	20231101	135400	28722605	2550	2550	2550	2550	51
450	20231101	135300	28592555	2550	2550	2550	2550	60
451	20231101	135200	28439555	2550	2550	2550	2550	50
452	20231101	135100	28312055	2550	2550	2550	2550	50
453	20231101	135000	28184555	2550	2550	2550	2550	50
454	20231101	134900	28057055	2550	2550	2550	2550	50
455	20231101	134800	27929555	2550	2550	2550	2550	50
456	20231101	134700	27802055	2550	2550	2550	2550	50
457	20231101	134600	27674555	2550	2550	2550	2550	0
458	20231101	134500	27674555	2550	2550	2550	2550	50
459	20231101	134400	27547055	2550	2550	2550	2550	50
460	20231101	134300	27419555	2550	2550	2550	2550	50
461	20231101	134200	27292055	2550	2550	2550	2550	50
462	20231101	134100	27164555	2550	2550	2550	2550	50
463	20231101	134000	27037055	2550	2550	2550	2550	50
464	20231101	133900	26909555	2550	2550	2550	2550	50
465	20231101	133800	26782055	2550	2550	2550	2550	50
466	20231101	133700	26654555	2550	2550	2550	2550	50
467	20231101	133600	26527055	2550	2550	2550	2550	50
468	20231101	133500	26399555	2550	2550	2550	2550	50
469	20231101	133400	26272055	2550	2550	2550	2550	132
470	20231101	133300	25935455	2550	2550	2550	2550	3
471	20231101	133200	25927805	2545	2545	2545	2545	18
472	20231101	133100	25881995	2545	2545	2545	2545	50
473	20231101	133000	25754745	2545	2545	2545	2545	50
474	20231101	132900	25627495	2545	2545	2545	2545	50
475	20231101	132800	25500245	2545	2545	2545	2545	50
476	20231101	132700	25372995	2545	2545	2545	2545	80
477	20231101	132600	25169395	2545	2545	2545	2545	56
478	20231101	132500	25026875	2545	2545	2545	2545	0
479	20231101	132400	25026875	2545	2545	2545	2545	50
480	20231101	132300	24899625	2545	2545	2545	2545	51
481	20231101	132200	24769830	2545	2545	2545	2545	5
482	20231101	132100	24757105	2545	2545	2545	2545	0
483	20231101	132000	24757105	2545	2545	2545	2545	6
484	20231101	131900	24741835	2545	2545	2545	2545	4
485	20231101	131800	24731655	2545	2545	2545	2545	3
486	20231101	131700	24724020	2545	2545	2545	2545	0
487	20231101	131600	24724020	2545	2545	2545	2545	8
488	20231101	131500	24703660	2545	2545	2545	2545	0
489	20231101	131400	24703660	2545	2545	2545	2545	0
490	20231101	131300	24703660	2545	2545	2545	2545	0
491	20231101	131200	24703660	2545	2545	2545	2545	0
492	20231101	131100	24703660	2545	2545	2545	2545	0
493	20231101	131000	24703660	2545	2545	2545	2545	0
494	20231101	130900	24703660	2545	2545	2545	2545	0
495	20231101	130800	24703660	2545	2545	2545	2545	0
496	20231101	130700	24703660	2545	2545	2545	2545	19
497	20231101	130600	24655305	2545	2545	2545	2545	0
498	20231101	130500	24655305	2545	2545	2545	2545	105
499	20231101	130400	24388080	2540	2540	2540	2540	65
500	20231101	130300	24222980	2540	2540	2540	2540	0
501	20231101	130200	24222980	2540	2540	2540	2540	0
502	20231101	130100	24222980	2540	2540	2540	2540	0
503	20231101	130000	24222980	2540	2540	2540	2540	0
504	20231101	125900	24222980	2540	2540	2540	2540	0
505	20231101	125800	24222980	2540	2540	2540	2540	2165
506	20231101	125700	18723880	2540	2540	2540	2540	15
507	20231101	125600	18685780	2545	2545	2545	2545	3
508	20231101	125500	18678145	2545	2545	2545	2545	0
509	20231101	125400	18678145	2545	2545	2545	2545	14
510	20231101	125300	18642515	2545	2545	2545	2545	1
511	20231101	125200	18639970	2545	2545	2545	2545	0
512	20231101	125100	18639970	2545	2545	2545	2545	0
513	20231101	125000	18639970	2545	2545	2545	2545	39
514	20231101	124900	18540715	2540	2540	2540	2540	0
515	20231101	124800	18540715	2540	2540	2540	2540	0
516	20231101	124700	18540715	2540	2540	2540	2540	0
517	20231101	124600	18540715	2540	2540	2540	2540	12
518	20231101	124500	18510235	2540	2540	2540	2540	0
519	20231101	124400	18510235	2540	2540	2540	2540	0
520	20231101	124300	18510235	2540	2540	2540	2540	0
521	20231101	124200	18510235	2540	2540	2540	2540	0
522	20231101	124100	18510235	2540	2540	2540	2540	22
523	20231101	124000	18454355	2545	2545	2545	2545	0
524	20231101	123900	18454355	2545	2545	2545	2545	0
525	20231101	123800	18454355	2545	2545	2545	2545	0
526	20231101	123700	18454355	2545	2545	2545	2545	5
527	20231101	123600	18441630	2545	2545	2545	2545	0
528	20231101	123500	18441630	2545	2545	2545	2545	0
529	20231101	123400	18441630	2545	2545	2545	2545	0
530	20231101	123300	18441630	2545	2545	2545	2545	1
531	20231101	123200	18439085	2545	2545	2545	2545	10
532	20231101	123100	18413635	2545	2545	2545	2545	1
533	20231101	123000	18411090	2545	2545	2545	2545	0
534	20231101	122900	18411090	2545	2545	2545	2545	1
535	20231101	122800	18408545	2540	2540	2540	2540	0
536	20231101	122700	18408545	2540	2540	2540	2540	0
537	20231101	122600	18408545	2540	2540	2540	2540	0
538	20231101	122500	18408545	2540	2540	2540	2540	0
539	20231101	122400	18408545	2540	2540	2540	2540	430
540	20231101	122300	17316345	2540	2540	2540	2540	58
541	20231101	122200	17169025	2540	2540	2540	2540	0
542	20231101	122100	17169025	2540	2540	2540	2540	0
543	20231101	122000	17169025	2540	2540	2540	2540	77
544	20231101	121900	16973445	2540	2540	2540	2540	0
545	20231101	121800	16973445	2540	2540	2540	2540	50
546	20231101	121700	16846445	2540	2540	2540	2540	0
547	20231101	121600	16846445	2540	2540	2540	2540	0
548	20231101	121500	16846445	2540	2540	2540	2540	0
549	20231101	121400	16846445	2540	2540	2540	2540	13
550	20231101	121300	16813425	2540	2540	2540	2540	0
551	20231101	121200	16813425	2540	2540	2540	2540	0
552	20231101	121100	16813425	2540	2540	2540	2540	0
553	20231101	121000	16813425	2540	2540	2540	2540	0
554	20231101	120900	16813425	2540	2540	2540	2540	0
555	20231101	120800	16813425	2540	2540	2540	2540	0
556	20231101	120700	16813425	2540	2540	2540	2540	17
557	20231101	120600	16770245	2540	2540	2540	2540	1
558	20231101	120500	16767705	2540	2540	2540	2540	758
559	20231101	120400	14842385	2545	2545	2545	2545	0
560	20231101	120300	14842385	2545	2545	2545	2545	10
561	20231101	120200	14816935	2540	2540	2540	2540	0
562	20231101	120100	14816935	2540	2540	2540	2540	0
563	20231101	120000	14816935	2540	2540	2540	2540	0
564	20231101	115900	14816935	2540	2540	2540	2540	0
565	20231101	115800	14816935	2540	2540	2540	2540	0
566	20231101	115700	14816935	2540	2540	2540	2540	0
567	20231101	115600	14816935	2540	2540	2540	2540	0
568	20231101	115500	14816935	2540	2540	2540	2540	0
569	20231101	115400	14816935	2540	2540	2540	2540	0
570	20231101	115300	14816935	2540	2540	2540	2540	0
571	20231101	115200	14816935	2540	2540	2540	2540	0
572	20231101	115100	14816935	2540	2540	2540	2540	0
573	20231101	115000	14816935	2540	2540	2540	2540	0
574	20231101	114900	14816935	2540	2540	2540	2540	0
575	20231101	114800	14816935	2540	2540	2540	2540	0
576	20231101	114700	14816935	2540	2540	2540	2540	0
577	20231101	114600	14816935	2540	2540	2540	2540	0
578	20231101	114500	14816935	2540	2540	2540	2540	0
579	20231101	114400	14816935	2540	2540	2540	2540	0
580	20231101	114300	14816935	2540	2540	2540	2540	44
581	20231101	114200	14705175	2540	2540	2540	2540	1
582	20231101	114100	14702635	2545	2545	2545	2545	0
583	20231101	114000	14702635	2545	2545	2545	2545	0
584	20231101	113900	14702635	2545	2545	2545	2545	0
585	20231101	113800	14702635	2545	2545	2545	2545	0
586	20231101	113700	14702635	2545	2545	2545	2545	0
587	20231101	113600	14702635	2545	2545	2545	2545	0
588	20231101	113500	14702635	2545	2545	2545	2545	0
589	20231101	113400	14702635	2545	2545	2545	2545	0
590	20231101	113300	14702635	2545	2545	2545	2545	0
591	20231101	113200	14702635	2545	2545	2545	2545	0
592	20231101	113100	14702635	2545	2545	2545	2545	0
593	20231101	113000	14702635	2545	2545	2545	2545	2
594	20231101	112900	14697545	2545	2545	2545	2545	0
595	20231101	112800	14697545	2545	2545	2545	2545	4
596	20231101	112700	14687365	2545	2545	2545	2545	10
597	20231101	112600	14661915	2540	2540	2540	2540	0
598	20231101	112500	14661915	2540	2540	2540	2540	0
599	20231101	112400	14661915	2540	2540	2540	2540	0
600	20231101	112300	14661915	2540	2540	2540	2540	0
601	20231101	112200	14661915	2540	2540	2540	2540	0
602	20231101	112100	14661915	2540	2540	2540	2540	0
603	20231101	112000	14661915	2540	2540	2540	2540	0
604	20231101	111900	14661915	2540	2540	2540	2540	0
605	20231101	111800	14661915	2540	2540	2540	2540	0
606	20231101	111700	14661915	2540	2540	2540	2540	0
607	20231101	111600	14661915	2540	2540	2540	2540	0
608	20231101	111500	14661915	2540	2540	2540	2540	0
609	20231101	111400	14661915	2540	2540	2540	2540	7
610	20231101	111300	14644135	2540	2540	2540	2540	1
611	20231101	111200	14641595	2540	2540	2540	2540	0
612	20231101	111100	14641595	2540	2540	2540	2540	0
613	20231101	111000	14641595	2540	2540	2540	2540	0
614	20231101	110900	14641595	2540	2540	2540	2540	0
615	20231101	110800	14641595	2540	2540	2540	2540	0
616	20231101	110700	14641595	2540	2540	2540	2540	315
617	20231101	110600	13841495	2540	2540	2540	2540	1
618	20231101	110500	13838955	2535	2535	2535	2535	2
619	20231101	110400	13833885	2535	2535	2535	2535	0
620	20231101	110300	13833885	2535	2535	2535	2535	0
621	20231101	110200	13833885	2535	2535	2535	2535	30
622	20231101	110100	13757835	2540	2540	2540	2540	0
623	20231101	110000	13757835	2540	2540	2540	2540	10
624	20231101	105900	13732435	2540	2540	2540	2540	19
625	20231101	105800	13684175	2540	2540	2540	2540	0
626	20231101	105700	13684175	2540	2540	2540	2540	10
627	20231101	105600	13658775	2535	2535	2535	2535	0
628	20231101	105500	13658775	2535	2540	2540	2535	340
629	20231101	105400	12796690	2545	2545	2545	2545	0
630	20231101	105300	12796690	2545	2545	2545	2545	97
631	20231101	105200	12549825	2545	2545	2545	2545	3
632	20231101	105100	12542190	2545	2545	2545	2545	1
633	20231101	105000	12539645	2545	2545	2545	2545	0
634	20231101	104900	12539645	2545	2545	2545	2545	0
635	20231101	104800	12539645	2545	2545	2545	2545	0
636	20231101	104700	12539645	2545	2545	2545	2545	0
637	20231101	104600	12539645	2545	2545	2545	2545	0
638	20231101	104500	12539645	2545	2545	2545	2545	4
639	20231101	104400	12529465	2545	2545	2545	2545	0
640	20231101	104300	12529465	2545	2545	2545	2545	0
641	20231101	104200	12529465	2545	2545	2545	2545	0
642	20231101	104100	12529465	2545	2545	2545	2545	0
643	20231101	104000	12529465	2545	2545	2545	2545	0
644	20231101	103900	12529465	2545	2545	2545	2545	0
645	20231101	103800	12529465	2545	2545	2545	2545	3
646	20231101	103700	12521830	2545	2550	2550	2545	9
647	20231101	103600	12498885	2550	2550	2550	2550	0
648	20231101	103500	12498885	2550	2550	2550	2550	1
649	20231101	103400	12496335	2550	2550	2550	2550	0
650	20231101	103300	12496335	2550	2550	2550	2550	0
651	20231101	103200	12496335	2550	2550	2550	2550	0
652	20231101	103100	12496335	2550	2545	2550	2545	10
653	20231101	103000	12470860	2545	2545	2545	2545	2
654	20231101	102900	12465770	2545	2545	2545	2545	500
655	20231101	102800	11193270	2545	2545	2545	2545	0
656	20231101	102700	11193270	2545	2545	2545	2545	500
657	20231101	102600	9920770	2545	2545	2545	2545	3
658	20231101	102500	9913135	2545	2545	2545	2545	60
659	20231101	102400	9760435	2545	2545	2545	2545	0
660	20231101	102300	9760435	2545	2545	2545	2545	0
661	20231101	102200	9760435	2545	2545	2545	2545	0
662	20231101	102100	9760435	2545	2545	2545	2545	0
663	20231101	102000	9760435	2545	2545	2545	2545	0
664	20231101	101900	9760435	2545	2545	2545	2545	5
665	20231101	101800	9747710	2545	2545	2545	2545	0
666	20231101	101700	9747710	2545	2545	2545	2545	0
667	20231101	101600	9747710	2545	2545	2545	2545	17
668	20231101	101500	9704445	2550	2550	2550	2550	0
669	20231101	101400	9704445	2550	2550	2550	2550	0
670	20231101	101300	9704445	2550	2550	2550	2550	0
671	20231101	101200	9704445	2550	2550	2550	2550	2
672	20231101	101100	9699345	2550	2550	2550	2550	0
673	20231101	101000	9699345	2550	2545	2550	2545	27
674	20231101	100900	9630605	2545	2545	2545	2545	28
675	20231101	100800	9559345	2545	2545	2545	2545	6
676	20231101	100700	9544075	2545	2545	2545	2545	0
677	20231101	100600	9544075	2545	2545	2545	2545	0
678	20231101	100500	9544075	2545	2545	2545	2545	0
679	20231101	100400	9544075	2545	2545	2545	2545	0
680	20231101	100300	9544075	2545	2550	2550	2545	4
681	20231101	100200	9533885	2550	2550	2550	2550	0
682	20231101	100100	9533885	2550	2550	2550	2550	3
683	20231101	100000	9526235	2545	2545	2545	2545	0
684	20231101	095900	9526235	2545	2545	2545	2545	0
685	20231101	095800	9526235	2545	2550	2550	2545	19
686	20231101	095700	9477870	2535	2535	2535	2535	0
687	20231101	095600	9477870	2535	2535	2535	2535	0
688	20231101	095500	9477870	2535	2535	2535	2535	0
689	20231101	095400	9477870	2535	2535	2535	2535	0
690	20231101	095300	9477870	2535	2535	2535	2535	0
691	20231101	095200	9477870	2535	2535	2535	2535	0
692	20231101	095100	9477870	2535	2535	2535	2535	0
693	20231101	095000	9477870	2535	2545	2545	2535	1000
694	20231101	094900	6935265	2545	2545	2545	2545	0
695	20231101	094800	6935265	2545	2545	2545	2545	0
696	20231101	094700	6935265	2545	2545	2545	2545	0
697	20231101	094600	6935265	2545	2545	2545	2545	0
698	20231101	094500	6935265	2545	2545	2550	2545	106
699	20231101	094400	6665475	2545	2545	2545	2545	260
700	20231101	094300	6003775	2545	2545	2545	2545	4
701	20231101	094200	5993595	2540	2540	2540	2540	0
702	20231101	094100	5993595	2540	2545	2545	2540	4
703	20231101	094000	5983425	2545	2545	2545	2545	0
704	20231101	093900	5983425	2545	2545	2545	2545	0
705	20231101	093800	5983425	2545	2545	2545	2545	9
706	20231101	093700	5960520	2545	2550	2550	2545	36
707	20231101	093600	5868845	2550	2550	2550	2550	4
708	20231101	093500	5858645	2550	2550	2550	2550	47
709	20231101	093400	5738795	2550	2550	2550	2550	150
710	20231101	093300	5356295	2555	2555	2555	2550	6
711	20231101	093200	5340975	2550	2550	2550	2550	0
712	20231101	093100	5340975	2550	2550	2550	2550	152
713	20231101	093000	4953375	2555	2555	2555	2555	2
714	20231101	092900	4948265	2550	2550	2550	2550	0
715	20231101	092800	4948265	2550	2550	2550	2550	2
716	20231101	092700	4943165	2555	2555	2555	2555	2
717	20231101	092600	4938055	2555	2555	2555	2555	0
718	20231101	092500	4938055	2555	2555	2555	2555	0
719	20231101	092400	4938055	2555	2555	2555	2555	0
720	20231101	092300	4938055	2555	2555	2555	2555	0
721	20231101	092200	4938055	2555	2555	2555	2555	0
722	20231101	092100	4938055	2555	2555	2555	2555	0
723	20231101	092000	4938055	2555	2555	2555	2555	0
724	20231101	091900	4938055	2555	2555	2555	2555	0
725	20231101	091800	4938055	2555	2555	2555	2555	0
726	20231101	091700	4938055	2555	2555	2555	2555	0
727	20231101	091600	4938055	2555	2555	2555	2555	0
728	20231101	091500	4938055	2555	2555	2555	2555	0
729	20231101	091400	4938055	2555	2555	2555	2555	0
730	20231101	091300	4938055	2555	2555	2555	2555	0
731	20231101	091200	4938055	2555	2555	2555	2555	156
732	20231101	091100	4539475	2555	2555	2555	2555	0
733	20231101	091000	4539475	2555	2550	2555	2550	2
734	20231101	090900	4534370	2545	2545	2545	2545	21
735	20231101	090800	4480925	2530	2530	2530	2530	0
736	20231101	090700	4480925	2530	2530	2530	2530	616
737	20231101	090600	2922445	2530	2530	2530	2530	61
738	20231101	090500	2768115	2530	2530	2530	2530	100
739	20231101	090400	2515115	2530	2530	2530	2530	0
740	20231101	090300	2515115	2530	2530	2530	2530	0
741	20231101	090200	2515115	2530	2525	2530	2525	4
742	20231101	090100	2505010	2510	2510	2510	2510	1
743	20231101	090000	2502500	2500	2500	2500	2500	1001