KissMeData/450140/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213000	160033325	2730	2730	2730	2730	1110
3	20231102	212900	160033325	2730	2730	2730	2730	0
4	20231102	212800	160033325	2730	2730	2730	2730	0
5	20231102	212700	160033325	2730	2730	2730	2730	0
6	20231102	212600	160033325	2730	2730	2730	2730	0
7	20231102	212500	160033325	2730	2730	2730	2730	0
8	20231102	212400	160033325	2730	2730	2730	2730	0
9	20231102	212300	160033325	2730	2730	2730	2730	0
10	20231102	212200	160033325	2730	2730	2730	2730	0
11	20231102	212100	160033325	2730	2730	2730	2730	0
12	20231102	212000	160033325	2730	2730	2730	2730	0
13	20231102	211900	160033325	2730	2730	2730	2730	0
14	20231102	211800	160033325	2730	2730	2730	2730	0
15	20231102	211700	160033325	2730	2730	2730	2730	0
16	20231102	211600	160033325	2730	2730	2730	2730	0
17	20231102	211500	160033325	2730	2730	2730	2730	0
18	20231102	211400	160033325	2730	2730	2730	2730	0
19	20231102	211300	160033325	2730	2730	2730	2730	0
20	20231102	211200	160033325	2730	2730	2730	2730	0
21	20231102	211100	160033325	2730	2730	2730	2730	0
22	20231102	211000	160033325	2730	2730	2730	2730	0
23	20231102	210900	160033325	2730	2730	2730	2730	0
24	20231102	210800	160033325	2730	2730	2730	2730	0
25	20231102	210700	160033325	2730	2730	2730	2730	0
26	20231102	210600	160033325	2730	2730	2730	2730	0
27	20231102	210500	160033325	2730	2730	2730	2730	0
28	20231102	210400	160033325	2730	2730	2730	2730	0
29	20231102	210300	160033325	2730	2730	2730	2730	0
30	20231102	210200	160033325	2730	2730	2730	2730	0
31	20231102	210100	160033325	2730	2730	2730	2730	0
32	20231102	210000	160033325	2730	2730	2730	2730	1110
33	20231102	205900	160033325	2730	2730	2730	2730	0
34	20231102	205800	160033325	2730	2730	2730	2730	0
35	20231102	205700	160033325	2730	2730	2730	2730	0
36	20231102	205600	160033325	2730	2730	2730	2730	0
37	20231102	205500	160033325	2730	2730	2730	2730	0
38	20231102	205400	160033325	2730	2730	2730	2730	0
39	20231102	205300	160033325	2730	2730	2730	2730	0
40	20231102	205200	160033325	2730	2730	2730	2730	0
41	20231102	205100	160033325	2730	2730	2730	2730	0
42	20231102	205000	160033325	2730	2730	2730	2730	0
43	20231102	204900	160033325	2730	2730	2730	2730	0
44	20231102	204800	160033325	2730	2730	2730	2730	0
45	20231102	204700	160033325	2730	2730	2730	2730	0
46	20231102	204600	160033325	2730	2730	2730	2730	0
47	20231102	204500	160033325	2730	2730	2730	2730	0
48	20231102	204400	160033325	2730	2730	2730	2730	0
49	20231102	204300	160033325	2730	2730	2730	2730	0
50	20231102	204200	160033325	2730	2730	2730	2730	0
51	20231102	204100	160033325	2730	2730	2730	2730	0
52	20231102	204000	160033325	2730	2730	2730	2730	0
53	20231102	203900	160033325	2730	2730	2730	2730	0
54	20231102	203800	160033325	2730	2730	2730	2730	0
55	20231102	203700	160033325	2730	2730	2730	2730	0
56	20231102	203600	160033325	2730	2730	2730	2730	0
57	20231102	203500	160033325	2730	2730	2730	2730	0
58	20231102	203400	160033325	2730	2730	2730	2730	0
59	20231102	203300	160033325	2730	2730	2730	2730	0
60	20231102	203200	160033325	2730	2730	2730	2730	0
61	20231102	203100	160033325	2730	2730	2730	2730	0
62	20231102	203000	160033325	2730	2730	2730	2730	1110
63	20231102	202900	160033325	2730	2730	2730	2730	0
64	20231102	202800	160033325	2730	2730	2730	2730	0
65	20231102	202700	160033325	2730	2730	2730	2730	0
66	20231102	202600	160033325	2730	2730	2730	2730	0
67	20231102	202500	160033325	2730	2730	2730	2730	0
68	20231102	202400	160033325	2730	2730	2730	2730	0
69	20231102	202300	160033325	2730	2730	2730	2730	0
70	20231102	202200	160033325	2730	2730	2730	2730	0
71	20231102	202100	160033325	2730	2730	2730	2730	0
72	20231102	202000	160033325	2730	2730	2730	2730	0
73	20231102	201900	160033325	2730	2730	2730	2730	0
74	20231102	201800	160033325	2730	2730	2730	2730	0
75	20231102	201700	160033325	2730	2730	2730	2730	0
76	20231102	201600	160033325	2730	2730	2730	2730	0
77	20231102	201500	160033325	2730	2730	2730	2730	0
78	20231102	201400	160033325	2730	2730	2730	2730	0
79	20231102	201300	160033325	2730	2730	2730	2730	0
80	20231102	201200	160033325	2730	2730	2730	2730	0
81	20231102	201100	160033325	2730	2730	2730	2730	0
82	20231102	201000	160033325	2730	2730	2730	2730	0
83	20231102	200900	160033325	2730	2730	2730	2730	0
84	20231102	200800	160033325	2730	2730	2730	2730	0
85	20231102	200700	160033325	2730	2730	2730	2730	0
86	20231102	200600	160033325	2730	2730	2730	2730	0
87	20231102	200500	160033325	2730	2730	2730	2730	0
88	20231102	200400	160033325	2730	2730	2730	2730	0
89	20231102	200300	160033325	2730	2730	2730	2730	0
90	20231102	200200	160033325	2730	2730	2730	2730	0
91	20231102	200100	160033325	2730	2730	2730	2730	0
92	20231102	200000	160033325	2730	2730	2730	2730	1110
93	20231102	195900	160033325	2730	2730	2730	2730	0
94	20231102	195800	160033325	2730	2730	2730	2730	0
95	20231102	195700	160033325	2730	2730	2730	2730	0
96	20231102	195600	160033325	2730	2730	2730	2730	0
97	20231102	195500	160033325	2730	2730	2730	2730	0
98	20231102	195400	160033325	2730	2730	2730	2730	0
99	20231102	195300	160033325	2730	2730	2730	2730	0
100	20231102	195200	160033325	2730	2730	2730	2730	0
101	20231102	195100	160033325	2730	2730	2730	2730	0
102	20231102	195000	160033325	2730	2730	2730	2730	0
103	20231102	194900	160033325	2730	2730	2730	2730	0
104	20231102	194800	160033325	2730	2730	2730	2730	0
105	20231102	194700	160033325	2730	2730	2730	2730	0
106	20231102	194600	160033325	2730	2730	2730	2730	0
107	20231102	194500	160033325	2730	2730	2730	2730	0
108	20231102	194400	160033325	2730	2730	2730	2730	0
109	20231102	194300	160033325	2730	2730	2730	2730	0
110	20231102	194200	160033325	2730	2730	2730	2730	0
111	20231102	194100	160033325	2730	2730	2730	2730	0
112	20231102	194000	160033325	2730	2730	2730	2730	0
113	20231102	193900	160033325	2730	2730	2730	2730	0
114	20231102	193800	160033325	2730	2730	2730	2730	0
115	20231102	193700	160033325	2730	2730	2730	2730	0
116	20231102	193600	160033325	2730	2730	2730	2730	0
117	20231102	193500	160033325	2730	2730	2730	2730	0
118	20231102	193400	160033325	2730	2730	2730	2730	0
119	20231102	193300	160033325	2730	2730	2730	2730	0
120	20231102	193200	160033325	2730	2730	2730	2730	0
121	20231102	193100	160033325	2730	2730	2730	2730	0
122	20231102	193000	160033325	2730	2730	2730	2730	1110
123	20231102	192900	160033325	2730	2730	2730	2730	0
124	20231102	192800	160033325	2730	2730	2730	2730	0
125	20231102	192700	160033325	2730	2730	2730	2730	0
126	20231102	192600	160033325	2730	2730	2730	2730	0
127	20231102	192500	160033325	2730	2730	2730	2730	0
128	20231102	192400	160033325	2730	2730	2730	2730	0
129	20231102	192300	160033325	2730	2730	2730	2730	0
130	20231102	192200	160033325	2730	2730	2730	2730	0
131	20231102	192100	160033325	2730	2730	2730	2730	0
132	20231102	192000	160033325	2730	2730	2730	2730	0
133	20231102	191900	160033325	2730	2730	2730	2730	0
134	20231102	191800	160033325	2730	2730	2730	2730	0
135	20231102	191700	160033325	2730	2730	2730	2730	0
136	20231102	191600	160033325	2730	2730	2730	2730	0
137	20231102	191500	160033325	2730	2730	2730	2730	0
138	20231102	191400	160033325	2730	2730	2730	2730	0
139	20231102	191300	160033325	2730	2730	2730	2730	0
140	20231102	191200	160033325	2730	2730	2730	2730	0
141	20231102	191100	160033325	2730	2730	2730	2730	0
142	20231102	191000	160033325	2730	2730	2730	2730	0
143	20231102	190900	160033325	2730	2730	2730	2730	0
144	20231102	190800	160033325	2730	2730	2730	2730	0
145	20231102	190700	160033325	2730	2730	2730	2730	0
146	20231102	190600	160033325	2730	2730	2730	2730	0
147	20231102	190500	160033325	2730	2730	2730	2730	0
148	20231102	190400	160033325	2730	2730	2730	2730	0
149	20231102	190300	160033325	2730	2730	2730	2730	0
150	20231102	190200	160033325	2730	2730	2730	2730	0
151	20231102	190100	160033325	2730	2730	2730	2730	0
152	20231102	190000	160033325	2730	2730	2730	2730	1110
153	20231102	185900	160033325	2730	2730	2730	2730	0
154	20231102	185800	160033325	2730	2730	2730	2730	0
155	20231102	185700	160033325	2730	2730	2730	2730	0
156	20231102	185600	160033325	2730	2730	2730	2730	0
157	20231102	185500	160033325	2730	2730	2730	2730	0
158	20231102	185400	160033325	2730	2730	2730	2730	0
159	20231102	185300	160033325	2730	2730	2730	2730	0
160	20231102	185200	160033325	2730	2730	2730	2730	0
161	20231102	185100	160033325	2730	2730	2730	2730	0
162	20231102	185000	160033325	2730	2730	2730	2730	0
163	20231102	184900	160033325	2730	2730	2730	2730	0
164	20231102	184800	160033325	2730	2730	2730	2730	0
165	20231102	184700	160033325	2730	2730	2730	2730	0
166	20231102	184600	160033325	2730	2730	2730	2730	0
167	20231102	184500	160033325	2730	2730	2730	2730	0
168	20231102	184400	160033325	2730	2730	2730	2730	0
169	20231102	184300	160033325	2730	2730	2730	2730	0
170	20231102	184200	160033325	2730	2730	2730	2730	0
171	20231102	184100	160033325	2730	2730	2730	2730	0
172	20231102	184000	160033325	2730	2730	2730	2730	0
173	20231102	183900	160033325	2730	2730	2730	2730	0
174	20231102	183800	160033325	2730	2730	2730	2730	0
175	20231102	183700	160033325	2730	2730	2730	2730	0
176	20231102	183600	160033325	2730	2730	2730	2730	0
177	20231102	183500	160033325	2730	2730	2730	2730	0
178	20231102	183400	160033325	2730	2730	2730	2730	0
179	20231102	183300	160033325	2730	2730	2730	2730	0
180	20231102	183200	160033325	2730	2730	2730	2730	0
181	20231102	183100	160033325	2730	2730	2730	2730	0
182	20231102	183000	160033325	2730	2730	2730	2730	1110
183	20231102	182900	160033325	2730	2730	2730	2730	0
184	20231102	182800	160033325	2730	2730	2730	2730	0
185	20231102	182700	160033325	2730	2730	2730	2730	0
186	20231102	182600	160033325	2730	2730	2730	2730	0
187	20231102	182500	160033325	2730	2730	2730	2730	0
188	20231102	182400	160033325	2730	2730	2730	2730	0
189	20231102	182300	160033325	2730	2730	2730	2730	0
190	20231102	182200	160033325	2730	2730	2730	2730	0
191	20231102	182100	160033325	2730	2730	2730	2730	0
192	20231102	182000	160033325	2730	2730	2730	2730	0
193	20231102	181900	160033325	2730	2730	2730	2730	0
194	20231102	181800	160033325	2730	2730	2730	2730	0
195	20231102	181700	160033325	2730	2730	2730	2730	0
196	20231102	181600	160033325	2730	2730	2730	2730	0
197	20231102	181500	160033325	2730	2730	2730	2730	0
198	20231102	181400	160033325	2730	2730	2730	2730	0
199	20231102	181300	160033325	2730	2730	2730	2730	0
200	20231102	181200	160033325	2730	2730	2730	2730	0
201	20231102	181100	160033325	2730	2730	2730	2730	0
202	20231102	181000	160033325	2730	2730	2730	2730	0
203	20231102	180900	160033325	2730	2730	2730	2730	0
204	20231102	180800	160033325	2730	2730	2730	2730	0
205	20231102	180700	160033325	2730	2730	2730	2730	0
206	20231102	180600	160033325	2730	2730	2730	2730	0
207	20231102	180500	160033325	2730	2730	2730	2730	0
208	20231102	180400	160033325	2730	2730	2730	2730	0
209	20231102	180300	160033325	2730	2730	2730	2730	0
210	20231102	180200	160033325	2730	2730	2730	2730	0
211	20231102	180100	160033325	2730	2730	2730	2730	0
212	20231102	180000	160033325	2730	2730	2730	2730	1110
213	20231102	175900	160033325	2730	2730	2730	2730	0
214	20231102	175800	160033325	2730	2730	2730	2730	0
215	20231102	175700	160033325	2730	2730	2730	2730	0
216	20231102	175600	160033325	2730	2730	2730	2730	0
217	20231102	175500	160033325	2730	2730	2730	2730	0
218	20231102	175400	160033325	2730	2730	2730	2730	0
219	20231102	175300	160033325	2730	2730	2730	2730	0
220	20231102	175200	160033325	2730	2730	2730	2730	0
221	20231102	175100	160033325	2730	2730	2730	2730	0
222	20231102	175000	160033325	2730	2730	2730	2730	0
223	20231102	174900	160033325	2730	2730	2730	2730	0
224	20231102	174800	160033325	2730	2730	2730	2730	0
225	20231102	174700	160033325	2730	2730	2730	2730	0
226	20231102	174600	160033325	2730	2730	2730	2730	0
227	20231102	174500	160033325	2730	2730	2730	2730	0
228	20231102	174400	160033325	2730	2730	2730	2730	0
229	20231102	174300	160033325	2730	2730	2730	2730	0
230	20231102	174200	160033325	2730	2730	2730	2730	0
231	20231102	174100	160033325	2730	2730	2730	2730	0
232	20231102	174000	160033325	2730	2730	2730	2730	0
233	20231102	173900	160033325	2730	2730	2730	2730	0
234	20231102	173800	160033325	2730	2730	2730	2730	0
235	20231102	173700	160033325	2730	2730	2730	2730	0
236	20231102	173600	160033325	2730	2730	2730	2730	0
237	20231102	173500	160033325	2730	2730	2730	2730	0
238	20231102	173400	160033325	2730	2730	2730	2730	0
239	20231102	173300	160033325	2730	2730	2730	2730	0
240	20231102	173200	160033325	2730	2730	2730	2730	0
241	20231102	173100	160033325	2730	2730	2730	2730	0
242	20231102	173000	160033325	2730	2730	2730	2730	1110
243	20231102	172900	160033325	2730	2730	2730	2730	0
244	20231102	172800	160033325	2730	2730	2730	2730	0
245	20231102	172700	160033325	2730	2730	2730	2730	0
246	20231102	172600	160033325	2730	2730	2730	2730	0
247	20231102	172500	160033325	2730	2730	2730	2730	0
248	20231102	172400	160033325	2730	2730	2730	2730	0
249	20231102	172300	160033325	2730	2730	2730	2730	0
250	20231102	172200	160033325	2730	2730	2730	2730	0
251	20231102	172100	160033325	2730	2730	2730	2730	0
252	20231102	172000	160033325	2730	2730	2730	2730	0
253	20231102	171900	160033325	2730	2730	2730	2730	0
254	20231102	171800	160033325	2730	2730	2730	2730	0
255	20231102	171700	160033325	2730	2730	2730	2730	0
256	20231102	171600	160033325	2730	2730	2730	2730	0
257	20231102	171500	160033325	2730	2730	2730	2730	0
258	20231102	171400	160033325	2730	2730	2730	2730	0
259	20231102	171300	160033325	2730	2730	2730	2730	0
260	20231102	171200	160033325	2730	2730	2730	2730	0
261	20231102	171100	160033325	2730	2730	2730	2730	0
262	20231102	171000	160033325	2730	2730	2730	2730	0
263	20231102	170900	160033325	2730	2730	2730	2730	0
264	20231102	170800	160033325	2730	2730	2730	2730	0
265	20231102	170700	160033325	2730	2730	2730	2730	0
266	20231102	170600	160033325	2730	2730	2730	2730	0
267	20231102	170500	160033325	2730	2730	2730	2730	0
268	20231102	170400	160033325	2730	2730	2730	2730	0
269	20231102	170300	160033325	2730	2730	2730	2730	0
270	20231102	170200	160033325	2730	2730	2730	2730	0
271	20231102	170100	160033325	2730	2730	2730	2730	0
272	20231102	170000	160033325	2730	2730	2730	2730	1110
273	20231102	165900	160033325	2730	2730	2730	2730	0
274	20231102	165800	160033325	2730	2730	2730	2730	0
275	20231102	165700	160033325	2730	2730	2730	2730	0
276	20231102	165600	160033325	2730	2730	2730	2730	0
277	20231102	165500	160033325	2730	2730	2730	2730	0
278	20231102	165400	160033325	2730	2730	2730	2730	0
279	20231102	165300	160033325	2730	2730	2730	2730	0
280	20231102	165200	160033325	2730	2730	2730	2730	0
281	20231102	165100	160033325	2730	2730	2730	2730	0
282	20231102	165000	160033325	2730	2730	2730	2730	0
283	20231102	164900	160033325	2730	2730	2730	2730	0
284	20231102	164800	160033325	2730	2730	2730	2730	0
285	20231102	164700	160033325	2730	2730	2730	2730	0
286	20231102	164600	160033325	2730	2730	2730	2730	0
287	20231102	164500	160033325	2730	2730	2730	2730	0
288	20231102	164400	160033325	2730	2730	2730	2730	0
289	20231102	164300	160033325	2730	2730	2730	2730	0
290	20231102	164200	160033325	2730	2730	2730	2730	0
291	20231102	164100	160033325	2730	2730	2730	2730	0
292	20231102	164000	160033325	2730	2730	2730	2730	0
293	20231102	163900	160033325	2730	2730	2730	2730	0
294	20231102	163800	160033325	2730	2730	2730	2730	0
295	20231102	163700	160033325	2730	2730	2730	2730	0
296	20231102	163600	160033325	2730	2730	2730	2730	0
297	20231102	163500	160033325	2730	2730	2730	2730	0
298	20231102	163400	160033325	2730	2730	2730	2730	0
299	20231102	163300	160033325	2730	2730	2730	2730	0
300	20231102	163200	160033325	2730	2730	2730	2730	0
301	20231102	163100	160033325	2730	2730	2730	2730	0
302	20231102	163000	160033325	2730	2730	2730	2730	1110
303	20231102	162900	160033325	2730	2730	2730	2730	0
304	20231102	162800	160033325	2730	2730	2730	2730	0
305	20231102	162700	160033325	2730	2730	2730	2730	0
306	20231102	162600	160033325	2730	2730	2730	2730	0
307	20231102	162500	160033325	2730	2730	2730	2730	0
308	20231102	162400	160033325	2730	2730	2730	2730	0
309	20231102	162300	160033325	2730	2730	2730	2730	0
310	20231102	162200	160033325	2730	2730	2730	2730	0
311	20231102	162100	160033325	2730	2730	2730	2730	0
312	20231102	162000	160033325	2730	2730	2730	2730	0
313	20231102	161900	160033325	2730	2730	2730	2730	0
314	20231102	161800	160033325	2730	2730	2730	2730	0
315	20231102	161700	160033325	2730	2730	2730	2730	0
316	20231102	161600	160033325	2730	2730	2730	2730	0
317	20231102	161500	160033325	2730	2730	2730	2730	0
318	20231102	161400	160033325	2730	2730	2730	2730	0
319	20231102	161300	160033325	2730	2730	2730	2730	0
320	20231102	161200	160033325	2730	2730	2730	2730	0
321	20231102	161100	160033325	2730	2730	2730	2730	0
322	20231102	161000	160033325	2730	2730	2730	2730	0
323	20231102	160900	160033325	2730	2730	2730	2730	0
324	20231102	160800	160033325	2730	2730	2730	2730	0
325	20231102	160700	160033325	2730	2730	2730	2730	0
326	20231102	160600	160033325	2730	2730	2730	2730	0
327	20231102	160500	160033325	2730	2730	2730	2730	0
328	20231102	160400	160033325	2730	2730	2730	2730	0
329	20231102	160300	160033325	2730	2730	2730	2730	0
330	20231102	160200	160033325	2730	2730	2730	2730	0
331	20231102	160100	160033325	2730	2730	2730	2730	0
332	20231102	160000	160033325	2730	2730	2730	2730	1110
333	20231102	155900	160033325	2730	2730	2730	2730	0
334	20231102	155800	160033325	2730	2730	2730	2730	0
335	20231102	155700	160033325	2730	2730	2730	2730	0
336	20231102	155600	160033325	2730	2730	2730	2730	0
337	20231102	155500	160033325	2730	2730	2730	2730	0
338	20231102	155400	160033325	2730	2730	2730	2730	0
339	20231102	155300	160033325	2730	2730	2730	2730	0
340	20231102	155200	160033325	2730	2730	2730	2730	0
341	20231102	155100	160033325	2730	2730	2730	2730	0
342	20231102	155000	160033325	2730	2730	2730	2730	0
343	20231102	154900	160033325	2730	2730	2730	2730	0
344	20231102	154800	160033325	2730	2730	2730	2730	0
345	20231102	154700	160033325	2730	2730	2730	2730	0
346	20231102	154600	160033325	2730	2730	2730	2730	0
347	20231102	154500	160033325	2730	2730	2730	2730	0
348	20231102	154400	160033325	2730	2730	2730	2730	0
349	20231102	154300	160033325	2730	2730	2730	2730	0
350	20231102	154200	160033325	2730	2730	2730	2730	0
351	20231102	154100	160033325	2730	2730	2730	2730	0
352	20231102	154000	160033325	2730	2730	2730	2730	0
353	20231102	153900	160033325	2730	2730	2730	2730	0
354	20231102	153800	160033325	2730	2730	2730	2730	0
355	20231102	153700	160033325	2730	2730	2730	2730	0
356	20231102	153600	160033325	2730	2730	2730	2730	0
357	20231102	153500	160033325	2730	2730	2730	2730	0
358	20231102	153400	160033325	2730	2730	2730	2730	0
359	20231102	153300	160033325	2730	2730	2730	2730	0
360	20231102	153200	160033325	2730	2730	2730	2730	0
361	20231102	153100	160033325	2730	2730	2730	2730	0
362	20231102	153000	160033325	2730	2730	2730	2730	2220
363	20231102	152900	157003025	2755	2755	2755	2755	0
364	20231102	152800	157003025	2755	2755	2755	2755	0
365	20231102	152700	157003025	2755	2755	2755	2755	0
366	20231102	152600	157003025	2755	2755	2755	2755	0
367	20231102	152500	157003025	2755	2755	2755	2755	0
368	20231102	152400	157003025	2755	2755	2755	2755	0
369	20231102	152300	157003025	2755	2755	2755	2755	0
370	20231102	152200	157003025	2755	2755	2755	2755	0
371	20231102	152100	157003025	2755	2755	2755	2755	0
372	20231102	152000	157003025	2755	2755	2755	2755	0
373	20231102	151900	157003025	2755	2745	2755	2730	1190
374	20231102	151800	153750340	2740	2750	2750	2740	246
375	20231102	151700	153076290	2740	2740	2740	2740	30
376	20231102	151600	152994090	2745	2745	2745	2745	321
377	20231102	151500	152112945	2745	2745	2745	2745	55
378	20231102	151400	151961970	2745	2740	2745	2740	571
379	20231102	151300	150397205	2740	2740	2740	2740	0
380	20231102	151200	150397205	2740	2740	2740	2740	0
381	20231102	151100	150397205	2740	2740	2740	2740	0
382	20231102	151000	150397205	2740	2740	2740	2740	221
383	20231102	150900	149791665	2740	2740	2740	2740	230
384	20231102	150800	149161465	2740	2745	2745	2740	533
385	20231102	150700	147698385	2745	2745	2745	2745	0
386	20231102	150600	147698385	2745	2745	2745	2745	0
387	20231102	150500	147698385	2745	2745	2745	2745	0
388	20231102	150400	147698385	2745	2745	2745	2745	0
389	20231102	150300	147698385	2745	2745	2745	2745	169
390	20231102	150200	147234480	2745	2745	2745	2745	0
391	20231102	150100	147234480	2745	2745	2745	2745	0
392	20231102	150000	147234480	2745	2745	2745	2745	0
393	20231102	145900	147234480	2745	2745	2745	2745	1
394	20231102	145800	147231735	2750	2750	2750	2750	0
395	20231102	145700	147231735	2750	2750	2750	2750	0
396	20231102	145600	147231735	2750	2750	2750	2750	36
397	20231102	145500	147132735	2750	2750	2750	2750	0
398	20231102	145400	147132735	2750	2750	2750	2750	0
399	20231102	145300	147132735	2750	2750	2750	2750	0
400	20231102	145200	147132735	2750	2750	2750	2750	0
401	20231102	145100	147132735	2750	2750	2750	2750	0
402	20231102	145000	147132735	2750	2750	2750	2750	0
403	20231102	144900	147132735	2750	2750	2750	2750	0
404	20231102	144800	147132735	2750	2750	2750	2750	0
405	20231102	144700	147132735	2750	2750	2750	2750	0
406	20231102	144600	147132735	2750	2750	2750	2750	0
407	20231102	144500	147132735	2750	2750	2750	2750	0
408	20231102	144400	147132735	2750	2750	2750	2750	0
409	20231102	144300	147132735	2750	2750	2750	2750	0
410	20231102	144200	147132735	2750	2750	2750	2750	0
411	20231102	144100	147132735	2750	2750	2750	2750	0
412	20231102	144000	147132735	2750	2750	2750	2750	0
413	20231102	143900	147132735	2750	2750	2750	2750	246
414	20231102	143800	146456235	2750	2750	2750	2750	212
415	20231102	143700	145873235	2750	2750	2750	2750	0
416	20231102	143600	145873235	2750	2750	2750	2750	0
417	20231102	143500	145873235	2750	2750	2750	2750	40
418	20231102	143400	145763235	2755	2755	2755	2755	0
419	20231102	143300	145763235	2755	2750	2755	2750	2
420	20231102	143200	145757730	2755	2755	2755	2755	25
421	20231102	143100	145688855	2755	2755	2755	2755	22
422	20231102	143000	145628245	2755	2755	2755	2755	3
423	20231102	142900	145619980	2755	2755	2755	2755	0
424	20231102	142800	145619980	2755	2755	2755	2755	0
425	20231102	142700	145619980	2755	2755	2755	2755	0
426	20231102	142600	145619980	2755	2755	2755	2755	0
427	20231102	142500	145619980	2755	2750	2755	2750	432
428	20231102	142400	144431975	2755	2755	2755	2755	1
429	20231102	142300	144429220	2750	2750	2750	2750	0
430	20231102	142200	144429220	2750	2750	2750	2750	0
431	20231102	142100	144429220	2750	2750	2750	2750	1
432	20231102	142000	144426470	2750	2750	2750	2750	158
433	20231102	141900	143991970	2750	2750	2750	2750	213
434	20231102	141800	143406220	2750	2750	2750	2750	0
435	20231102	141700	143406220	2750	2750	2750	2750	1
436	20231102	141600	143403470	2755	2755	2755	2755	0
437	20231102	141500	143403470	2755	2755	2755	2755	0
438	20231102	141400	143403470	2755	2755	2755	2755	0
439	20231102	141300	143403470	2755	2750	2755	2750	33
440	20231102	141200	143312560	2755	2755	2755	2755	5
441	20231102	141100	143298785	2750	2750	2750	2750	0
442	20231102	141000	143298785	2750	2750	2750	2750	0
443	20231102	140900	143298785	2750	2750	2750	2750	0
444	20231102	140800	143298785	2750	2750	2750	2750	0
445	20231102	140700	143298785	2750	2750	2750	2750	0
446	20231102	140600	143298785	2750	2750	2750	2750	2
447	20231102	140500	143293285	2750	2750	2750	2750	384
448	20231102	140400	142237285	2755	2755	2755	2755	0
449	20231102	140300	142237285	2755	2755	2755	2755	75
450	20231102	140200	142030660	2750	2750	2750	2750	0
451	20231102	140100	142030660	2750	2750	2750	2750	0
452	20231102	140000	142030660	2750	2755	2755	2750	4
453	20231102	135900	142019645	2755	2755	2755	2755	216
454	20231102	135800	141424565	2755	2755	2755	2755	0
455	20231102	135700	141424565	2755	2755	2755	2755	0
456	20231102	135600	141424565	2755	2755	2755	2755	0
457	20231102	135500	141424565	2755	2755	2755	2755	1
458	20231102	135400	141421810	2760	2760	2760	2760	0
459	20231102	135300	141421810	2760	2760	2760	2760	2
460	20231102	135200	141416290	2765	2765	2765	2765	0
461	20231102	135100	141416290	2765	2765	2765	2765	0
462	20231102	135000	141416290	2765	2765	2765	2765	0
463	20231102	134900	141416290	2765	2765	2765	2765	1
464	20231102	134800	141413525	2765	2765	2765	2765	0
465	20231102	134700	141413525	2765	2765	2765	2765	0
466	20231102	134600	141413525	2765	2765	2765	2765	3
467	20231102	134500	141405230	2760	2760	2760	2760	179
468	20231102	134400	140911190	2760	2760	2760	2760	0
469	20231102	134300	140911190	2760	2760	2760	2760	0
470	20231102	134200	140911190	2760	2760	2760	2760	50
471	20231102	134100	140773190	2760	2760	2760	2760	268
472	20231102	134000	140033510	2760	2760	2760	2760	55
473	20231102	133900	139881710	2755	2755	2755	2755	1674
474	20231102	133800	135269840	2750	2750	2750	2750	14
475	20231102	133700	135231340	2755	2755	2755	2755	533
476	20231102	133600	133762925	2755	2755	2755	2755	6
477	20231102	133500	133746395	2755	2755	2755	2755	0
478	20231102	133400	133746395	2755	2755	2755	2755	51
479	20231102	133300	133605890	2755	2755	2755	2755	2
480	20231102	133200	133600380	2750	2750	2750	2750	0
481	20231102	133100	133600380	2750	2750	2750	2750	110
482	20231102	133000	133297880	2750	2755	2755	2750	30
483	20231102	132900	133215235	2755	2755	2755	2755	0
484	20231102	132800	133215235	2755	2755	2755	2755	0
485	20231102	132700	133215235	2755	2755	2755	2755	38
486	20231102	132600	133110545	2750	2750	2750	2750	0
487	20231102	132500	133110545	2750	2750	2750	2750	0
488	20231102	132400	133110545	2750	2750	2750	2750	0
489	20231102	132300	133110545	2750	2750	2750	2750	0
490	20231102	132200	133110545	2750	2750	2750	2750	0
491	20231102	132100	133110545	2750	2750	2750	2750	0
492	20231102	132000	133110545	2750	2750	2750	2750	4
493	20231102	131900	133099545	2750	2750	2750	2750	716
494	20231102	131800	131130545	2750	2750	2750	2750	0
495	20231102	131700	131130545	2750	2750	2750	2750	25
496	20231102	131600	131061795	2745	2745	2745	2745	547
497	20231102	131500	129560280	2740	2740	2740	2740	150
498	20231102	131400	129149280	2740	2740	2740	2740	0
499	20231102	131300	129149280	2740	2740	2740	2740	0
500	20231102	131200	129149280	2740	2740	2740	2740	5
501	20231102	131100	129135580	2745	2745	2745	2745	100
502	20231102	131000	128861080	2740	2740	2740	2740	0
503	20231102	130900	128861080	2740	2740	2740	2740	0
504	20231102	130800	128861080	2740	2740	2740	2740	62
505	20231102	130700	128691200	2750	2750	2750	2750	24
506	20231102	130600	128625200	2745	2745	2745	2740	388
507	20231102	130500	127560880	2745	2745	2745	2745	0
508	20231102	130400	127560880	2745	2745	2745	2745	0
509	20231102	130300	127560880	2745	2745	2745	2745	0
510	20231102	130200	127560880	2745	2745	2745	2745	1
511	20231102	130100	127558135	2750	2750	2750	2750	0
512	20231102	130000	127558135	2750	2750	2750	2750	103
513	20231102	125900	127274885	2750	2750	2750	2750	0
514	20231102	125800	127274885	2750	2750	2750	2750	33
515	20231102	125700	127184135	2750	2750	2750	2750	0
516	20231102	125600	127184135	2750	2750	2750	2750	0
517	20231102	125500	127184135	2750	2750	2750	2750	0
518	20231102	125400	127184135	2750	2750	2750	2750	0
519	20231102	125300	127184135	2750	2750	2750	2750	0
520	20231102	125200	127184135	2750	2750	2750	2750	0
521	20231102	125100	127184135	2750	2750	2750	2750	0
522	20231102	125000	127184135	2750	2750	2750	2750	0
523	20231102	124900	127184135	2750	2750	2750	2750	0
524	20231102	124800	127184135	2750	2750	2750	2750	20
525	20231102	124700	127129135	2745	2745	2745	2745	0
526	20231102	124600	127129135	2745	2745	2745	2745	0
527	20231102	124500	127129135	2745	2745	2745	2745	0
528	20231102	124400	127129135	2745	2745	2745	2745	0
529	20231102	124300	127129135	2745	2745	2745	2745	0
530	20231102	124200	127129135	2745	2755	2755	2745	34
531	20231102	124100	127035795	2745	2745	2745	2745	0
532	20231102	124000	127035795	2745	2745	2745	2745	0
533	20231102	123900	127035795	2745	2745	2745	2745	0
534	20231102	123800	127035795	2745	2745	2745	2745	1
535	20231102	123700	127033050	2755	2755	2755	2755	0
536	20231102	123600	127033050	2755	2755	2755	2755	0
537	20231102	123500	127033050	2755	2755	2755	2755	3
538	20231102	123400	127024785	2755	2755	2755	2755	0
539	20231102	123300	127024785	2755	2755	2755	2755	0
540	20231102	123200	127024785	2755	2755	2755	2755	0
541	20231102	123100	127024785	2755	2755	2755	2755	0
542	20231102	123000	127024785	2755	2755	2755	2755	1
543	20231102	122900	127022030	2750	2750	2750	2750	0
544	20231102	122800	127022030	2750	2750	2750	2750	0
545	20231102	122700	127022030	2750	2750	2750	2750	1
546	20231102	122600	127019280	2745	2760	2760	2745	9
547	20231102	122500	126994470	2760	2760	2760	2760	0
548	20231102	122400	126994470	2760	2760	2760	2760	0
549	20231102	122300	126994470	2760	2760	2760	2760	0
550	20231102	122200	126994470	2760	2760	2760	2760	160
551	20231102	122100	126552870	2755	2755	2755	2755	20
552	20231102	122000	126497770	2750	2750	2750	2750	0
553	20231102	121900	126497770	2750	2750	2750	2750	0
554	20231102	121800	126497770	2750	2750	2750	2750	2
555	20231102	121700	126492270	2750	2750	2750	2750	11
556	20231102	121600	126462020	2750	2750	2750	2750	10
557	20231102	121500	126434520	2750	2750	2750	2750	0
558	20231102	121400	126434520	2750	2750	2750	2750	1
559	20231102	121300	126431770	2755	2755	2755	2755	1
560	20231102	121200	126429015	2755	2755	2755	2755	0
561	20231102	121100	126429015	2755	2755	2755	2755	0
562	20231102	121000	126429015	2755	2755	2755	2755	0
563	20231102	120900	126429015	2755	2755	2755	2755	0
564	20231102	120800	126429015	2755	2755	2755	2755	0
565	20231102	120700	126429015	2755	2755	2755	2755	0
566	20231102	120600	126429015	2755	2755	2755	2755	660
567	20231102	120500	124610715	2755	2750	2755	2750	113
568	20231102	120400	124299955	2750	2750	2750	2750	0
569	20231102	120300	124299955	2750	2750	2750	2750	0
570	20231102	120200	124299955	2750	2750	2750	2750	0
571	20231102	120100	124299955	2750	2750	2750	2750	0
572	20231102	120000	124299955	2750	2750	2750	2750	0
573	20231102	115900	124299955	2750	2750	2750	2750	0
574	20231102	115800	124299955	2750	2750	2750	2750	0
575	20231102	115700	124299955	2750	2750	2750	2750	141
576	20231102	115600	123912205	2745	2745	2745	2745	0
577	20231102	115500	123912205	2745	2745	2745	2745	0
578	20231102	115400	123912205	2745	2745	2745	2745	0
579	20231102	115300	123912205	2745	2745	2745	2745	0
580	20231102	115200	123912205	2745	2745	2745	2745	0
581	20231102	115100	123912205	2745	2745	2745	2745	0
582	20231102	115000	123912205	2745	2745	2745	2745	0
583	20231102	114900	123912205	2745	2745	2745	2745	0
584	20231102	114800	123912205	2745	2745	2745	2745	0
585	20231102	114700	123912205	2745	2745	2745	2745	0
586	20231102	114600	123912205	2745	2745	2745	2745	0
587	20231102	114500	123912205	2745	2745	2745	2745	0
588	20231102	114400	123912205	2745	2745	2745	2745	0
589	20231102	114300	123912205	2745	2745	2745	2745	0
590	20231102	114200	123912205	2745	2745	2745	2745	0
591	20231102	114100	123912205	2745	2745	2745	2745	0
592	20231102	114000	123912205	2745	2745	2745	2745	0
593	20231102	113900	123912205	2745	2745	2745	2745	0
594	20231102	113800	123912205	2745	2745	2745	2745	1
595	20231102	113700	123909460	2745	2745	2745	2745	230
596	20231102	113600	123278110	2735	2735	2735	2735	0
597	20231102	113500	123278110	2735	2735	2735	2735	0
598	20231102	113400	123278110	2735	2735	2735	2735	0
599	20231102	113300	123278110	2735	2735	2735	2735	0
600	20231102	113200	123278110	2735	2735	2735	2735	0
601	20231102	113100	123278110	2735	2740	2740	2735	196
602	20231102	113000	122741665	2740	2740	2740	2740	111
603	20231102	112900	122437525	2740	2740	2740	2740	0
604	20231102	112800	122437525	2740	2740	2740	2740	0
605	20231102	112700	122437525	2740	2740	2740	2740	0
606	20231102	112600	122437525	2740	2740	2740	2740	0
607	20231102	112500	122437525	2740	2740	2740	2740	0
608	20231102	112400	122437525	2740	2740	2740	2740	100
609	20231102	112300	122163525	2740	2740	2740	2740	0
610	20231102	112200	122163525	2740	2740	2740	2740	0
611	20231102	112100	122163525	2740	2740	2740	2740	0
612	20231102	112000	122163525	2740	2740	2740	2740	0
613	20231102	111900	122163525	2740	2740	2740	2740	0
614	20231102	111800	122163525	2740	2740	2740	2740	0
615	20231102	111700	122163525	2740	2740	2740	2740	5
616	20231102	111600	122149825	2740	2740	2740	2740	0
617	20231102	111500	122149825	2740	2740	2740	2740	0
618	20231102	111400	122149825	2740	2740	2740	2740	0
619	20231102	111300	122149825	2740	2740	2740	2740	0
620	20231102	111200	122149825	2740	2740	2740	2740	0
621	20231102	111100	122149825	2740	2740	2740	2740	315
622	20231102	111000	121286725	2745	2745	2745	2745	0
623	20231102	110900	121286725	2745	2745	2745	2745	325
624	20231102	110800	120394600	2745	2745	2745	2745	1
625	20231102	110700	120391855	2750	2755	2755	2750	39
626	20231102	110600	120284600	2755	2755	2755	2755	0
627	20231102	110500	120284600	2755	2755	2755	2755	0
628	20231102	110400	120284600	2755	2755	2755	2755	0
629	20231102	110300	120284600	2755	2755	2755	2755	0
630	20231102	110200	120284600	2755	2755	2755	2755	0
631	20231102	110100	120284600	2755	2755	2755	2755	1
632	20231102	110000	120281845	2750	2750	2750	2750	0
633	20231102	105900	120281845	2750	2750	2750	2750	9
634	20231102	105800	120257095	2750	2750	2750	2750	1
635	20231102	105700	120254345	2745	2750	2750	2745	28
636	20231102	105600	120177435	2745	2745	2745	2745	0
637	20231102	105500	120177435	2745	2745	2745	2745	0
638	20231102	105400	120177435	2745	2745	2745	2745	0
639	20231102	105300	120177435	2745	2745	2745	2745	0
640	20231102	105200	120177435	2745	2745	2745	2745	0
641	20231102	105100	120177435	2745	2760	2760	2745	35
642	20231102	105000	120081345	2760	2760	2760	2740	3711
643	20231102	104900	109899130	2775	2775	2775	2775	180
644	20231102	104800	109399630	2780	2780	2780	2780	1
645	20231102	104700	109396850	2775	2775	2775	2775	151
646	20231102	104600	108977825	2775	2765	2775	2765	3337
647	20231102	104500	99733060	2765	2760	2765	2760	279
648	20231102	104400	98961630	2750	2750	2750	2750	0
649	20231102	104300	98961630	2750	2750	2750	2750	0
650	20231102	104200	98961630	2750	2750	2750	2750	30
651	20231102	104100	98879130	2765	2765	2765	2765	6
652	20231102	104000	98862540	2765	2765	2765	2765	0
653	20231102	103900	98862540	2765	2765	2765	2765	0
654	20231102	103800	98862540	2765	2765	2765	2765	0
655	20231102	103700	98862540	2765	2760	2765	2760	50
656	20231102	103600	98724535	2745	2745	2745	2745	0
657	20231102	103500	98724535	2745	2745	2745	2745	110
658	20231102	103400	98422585	2745	2745	2745	2745	0
659	20231102	103300	98422585	2745	2750	2750	2745	303
660	20231102	103200	97589540	2760	2765	2765	2760	662
661	20231102	103100	95761120	2770	2770	2770	2770	0
662	20231102	103000	95761120	2770	2770	2770	2770	4
663	20231102	102900	95750040	2765	2765	2765	2765	2
664	20231102	102800	95744510	2770	2775	2775	2770	1942
665	20231102	102700	90364940	2775	2775	2775	2775	36
666	20231102	102600	90265040	2775	2780	2780	2770	22
667	20231102	102500	90204005	2780	2775	2780	2775	188
668	20231102	102400	89682220	2775	2770	2775	2770	53
669	20231102	102300	89535160	2775	2770	2775	2770	156
670	20231102	102200	89102790	2770	2755	2770	2755	2486
671	20231102	102100	82229210	2755	2760	2760	2755	214
672	20231102	102000	81639070	2760	2760	2760	2760	0
673	20231102	101900	81639070	2760	2760	2760	2760	0
674	20231102	101800	81639070	2760	2755	2760	2755	57
675	20231102	101700	81481985	2750	2750	2750	2750	0
676	20231102	101600	81481985	2750	2750	2750	2750	0
677	20231102	101500	81481985	2750	2755	2755	2730	265
678	20231102	101400	80754745	2755	2760	2760	2755	511
679	20231102	101300	79346885	2760	2760	2765	2760	41
680	20231102	101200	79233550	2755	2760	2760	2755	40
681	20231102	101100	79123180	2760	2755	2760	2755	626
682	20231102	101000	77395695	2750	2750	2750	2750	1349
683	20231102	100900	73685945	2760	2760	2760	2760	0
684	20231102	100800	73685945	2760	2760	2760	2760	1
685	20231102	100700	73683185	2750	2750	2750	2750	0
686	20231102	100600	73683185	2750	2750	2750	2750	527
687	20231102	100500	72233935	2750	2760	2760	2750	1064
688	20231102	100400	69306070	2765	2760	2765	2760	184
689	20231102	100300	68797590	2760	2750	2760	2750	1754
690	20231102	100200	63971030	2750	2745	2750	2745	59
691	20231102	100100	63808880	2740	2740	2740	2740	46
692	20231102	100000	63682840	2750	2750	2750	2750	0
693	20231102	095900	63682840	2750	2750	2750	2750	1
694	20231102	095800	63680090	2755	2755	2755	2755	0
695	20231102	095700	63680090	2755	2755	2755	2755	1
696	20231102	095600	63677335	2750	2750	2750	2750	20
697	20231102	095500	63622335	2750	2745	2750	2745	30
698	20231102	095400	63539935	2755	2755	2755	2755	0
699	20231102	095300	63539935	2755	2750	2755	2750	10
700	20231102	095200	63512430	2750	2755	2755	2750	13
701	20231102	095100	63476675	2750	2745	2755	2745	938
702	20231102	095000	60897170	2740	2740	2740	2740	11
703	20231102	094900	60867030	2730	2730	2730	2730	0
704	20231102	094800	60867030	2730	2730	2730	2730	24
705	20231102	094700	60801510	2730	2730	2730	2730	3
706	20231102	094600	60793320	2745	2745	2745	2745	1
707	20231102	094500	60790575	2730	2730	2730	2730	0
708	20231102	094400	60790575	2730	2730	2730	2730	0
709	20231102	094300	60790575	2730	2730	2730	2730	53
710	20231102	094200	60645885	2730	2730	2730	2730	0
711	20231102	094100	60645885	2730	2730	2730	2730	0
712	20231102	094000	60645885	2730	2730	2730	2730	213
713	20231102	093900	60064395	2730	2730	2730	2730	313
714	20231102	093800	59209905	2730	2730	2730	2730	75
715	20231102	093700	59005155	2730	2740	2750	2730	630
716	20231102	093600	57276750	2730	2730	2730	2730	1127
717	20231102	093500	54200040	2740	2745	2745	2740	244
718	20231102	093400	53531330	2740	2745	2745	2740	1863
719	20231102	093300	48422645	2750	2745	2750	2745	126
720	20231102	093200	48076755	2745	2745	2745	2745	204
721	20231102	093100	47516775	2755	2755	2755	2755	9
722	20231102	093000	47491980	2755	2745	2755	2745	1171
723	20231102	092900	44271125	2755	2740	2755	2740	3580
724	20231102	092800	34433305	2740	2740	2745	2740	1047
725	20231102	092700	31564520	2740	2725	2740	2725	2261
726	20231102	092600	25382030	2725	2720	2725	2720	53
727	20231102	092500	25237705	2720	2720	2720	2720	1
728	20231102	092400	25234985	2725	2725	2725	2725	0
729	20231102	092300	25234985	2725	2725	2725	2725	715
730	20231102	092200	23286610	2725	2725	2725	2725	23
731	20231102	092100	23223935	2730	2730	2730	2730	0
732	20231102	092000	23223935	2730	2730	2730	2730	243
733	20231102	091900	22560545	2730	2730	2730	2730	26
734	20231102	091800	22489565	2730	2730	2740	2730	223
735	20231102	091700	21880360	2730	2730	2735	2730	1077
736	20231102	091600	18935135	2730	2720	2730	2720	1036
737	20231102	091500	16107345	2720	2720	2720	2720	1602
738	20231102	091400	11749905	2720	2715	2720	2715	117
739	20231102	091300	11431690	2715	2715	2725	2715	330
740	20231102	091200	10535730	2720	2710	2720	2710	1311
741	20231102	091100	6973450	2710	2710	2710	2710	2
742	20231102	091000	6968030	2715	2705	2715	2705	685
743	20231102	090900	5113775	2705	2705	2705	2705	0
744	20231102	090800	5113775	2705	2700	2705	2700	194
745	20231102	090700	4589680	2700	2700	2700	2700	2
746	20231102	090600	4584280	2700	2700	2700	2700	6
747	20231102	090500	4568080	2700	2700	2700	2700	0
748	20231102	090400	4568080	2700	2710	2710	2700	103
749	20231102	090300	4289950	2710	2715	2715	2710	1366
750	20231102	090200	588075	2710	2710	2715	2710	212
751	20231102	090100	13550	2710	2710	2710	2710	4
752	20231102	090000	2710	2710	2710	2710	2710	1