KissMeData/457630/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213300	35811620	2180	2180	2180	2180	46
3	20231101	213200	35811620	2180	2180	2180	2180	0
4	20231101	213100	35811620	2180	2180	2180	2180	0
5	20231101	213000	35811620	2180	2180	2180	2180	0
6	20231101	212900	35811620	2180	2180	2180	2180	0
7	20231101	212800	35811620	2180	2180	2180	2180	0
8	20231101	212700	35811620	2180	2180	2180	2180	0
9	20231101	212600	35811620	2180	2180	2180	2180	0
10	20231101	212500	35811620	2180	2180	2180	2180	0
11	20231101	212400	35811620	2180	2180	2180	2180	0
12	20231101	212300	35811620	2180	2180	2180	2180	0
13	20231101	212200	35811620	2180	2180	2180	2180	0
14	20231101	212100	35811620	2180	2180	2180	2180	0
15	20231101	212000	35811620	2180	2180	2180	2180	0
16	20231101	211900	35811620	2180	2180	2180	2180	0
17	20231101	211800	35811620	2180	2180	2180	2180	0
18	20231101	211700	35811620	2180	2180	2180	2180	0
19	20231101	211600	35811620	2180	2180	2180	2180	0
20	20231101	211500	35811620	2180	2180	2180	2180	0
21	20231101	211400	35811620	2180	2180	2180	2180	0
22	20231101	211300	35811620	2180	2180	2180	2180	0
23	20231101	211200	35811620	2180	2180	2180	2180	0
24	20231101	211100	35811620	2180	2180	2180	2180	0
25	20231101	211000	35811620	2180	2180	2180	2180	0
26	20231101	210900	35811620	2180	2180	2180	2180	0
27	20231101	210800	35811620	2180	2180	2180	2180	0
28	20231101	210700	35811620	2180	2180	2180	2180	0
29	20231101	210600	35811620	2180	2180	2180	2180	0
30	20231101	210500	35811620	2180	2180	2180	2180	0
31	20231101	210400	35811620	2180	2180	2180	2180	0
32	20231101	210300	35811620	2180	2180	2180	2180	46
33	20231101	210200	35811620	2180	2180	2180	2180	0
34	20231101	210100	35811620	2180	2180	2180	2180	0
35	20231101	210000	35811620	2180	2180	2180	2180	0
36	20231101	205900	35811620	2180	2180	2180	2180	0
37	20231101	205800	35811620	2180	2180	2180	2180	0
38	20231101	205700	35811620	2180	2180	2180	2180	0
39	20231101	205600	35811620	2180	2180	2180	2180	0
40	20231101	205500	35811620	2180	2180	2180	2180	0
41	20231101	205400	35811620	2180	2180	2180	2180	0
42	20231101	205300	35811620	2180	2180	2180	2180	0
43	20231101	205200	35811620	2180	2180	2180	2180	0
44	20231101	205100	35811620	2180	2180	2180	2180	0
45	20231101	205000	35811620	2180	2180	2180	2180	0
46	20231101	204900	35811620	2180	2180	2180	2180	0
47	20231101	204800	35811620	2180	2180	2180	2180	0
48	20231101	204700	35811620	2180	2180	2180	2180	0
49	20231101	204600	35811620	2180	2180	2180	2180	0
50	20231101	204500	35811620	2180	2180	2180	2180	0
51	20231101	204400	35811620	2180	2180	2180	2180	0
52	20231101	204300	35811620	2180	2180	2180	2180	0
53	20231101	204200	35811620	2180	2180	2180	2180	0
54	20231101	204100	35811620	2180	2180	2180	2180	0
55	20231101	204000	35811620	2180	2180	2180	2180	0
56	20231101	203900	35811620	2180	2180	2180	2180	0
57	20231101	203800	35811620	2180	2180	2180	2180	0
58	20231101	203700	35811620	2180	2180	2180	2180	0
59	20231101	203600	35811620	2180	2180	2180	2180	0
60	20231101	203500	35811620	2180	2180	2180	2180	0
61	20231101	203400	35811620	2180	2180	2180	2180	0
62	20231101	203300	35811620	2180	2180	2180	2180	46
63	20231101	203200	35811620	2180	2180	2180	2180	0
64	20231101	203100	35811620	2180	2180	2180	2180	0
65	20231101	203000	35811620	2180	2180	2180	2180	0
66	20231101	202900	35811620	2180	2180	2180	2180	0
67	20231101	202800	35811620	2180	2180	2180	2180	0
68	20231101	202700	35811620	2180	2180	2180	2180	0
69	20231101	202600	35811620	2180	2180	2180	2180	0
70	20231101	202500	35811620	2180	2180	2180	2180	0
71	20231101	202400	35811620	2180	2180	2180	2180	0
72	20231101	202300	35811620	2180	2180	2180	2180	0
73	20231101	202200	35811620	2180	2180	2180	2180	0
74	20231101	202100	35811620	2180	2180	2180	2180	0
75	20231101	202000	35811620	2180	2180	2180	2180	0
76	20231101	201900	35811620	2180	2180	2180	2180	0
77	20231101	201800	35811620	2180	2180	2180	2180	0
78	20231101	201700	35811620	2180	2180	2180	2180	0
79	20231101	201600	35811620	2180	2180	2180	2180	0
80	20231101	201500	35811620	2180	2180	2180	2180	0
81	20231101	201400	35811620	2180	2180	2180	2180	0
82	20231101	201300	35811620	2180	2180	2180	2180	0
83	20231101	201200	35811620	2180	2180	2180	2180	0
84	20231101	201100	35811620	2180	2180	2180	2180	0
85	20231101	201000	35811620	2180	2180	2180	2180	0
86	20231101	200900	35811620	2180	2180	2180	2180	0
87	20231101	200800	35811620	2180	2180	2180	2180	0
88	20231101	200700	35811620	2180	2180	2180	2180	0
89	20231101	200600	35811620	2180	2180	2180	2180	0
90	20231101	200500	35811620	2180	2180	2180	2180	0
91	20231101	200400	35811620	2180	2180	2180	2180	0
92	20231101	200300	35811620	2180	2180	2180	2180	46
93	20231101	200200	35811620	2180	2180	2180	2180	0
94	20231101	200100	35811620	2180	2180	2180	2180	0
95	20231101	200000	35811620	2180	2180	2180	2180	0
96	20231101	195900	35811620	2180	2180	2180	2180	0
97	20231101	195800	35811620	2180	2180	2180	2180	0
98	20231101	195700	35811620	2180	2180	2180	2180	0
99	20231101	195600	35811620	2180	2180	2180	2180	0
100	20231101	195500	35811620	2180	2180	2180	2180	0
101	20231101	195400	35811620	2180	2180	2180	2180	0
102	20231101	195300	35811620	2180	2180	2180	2180	0
103	20231101	195200	35811620	2180	2180	2180	2180	0
104	20231101	195100	35811620	2180	2180	2180	2180	0
105	20231101	195000	35811620	2180	2180	2180	2180	0
106	20231101	194900	35811620	2180	2180	2180	2180	0
107	20231101	194800	35811620	2180	2180	2180	2180	0
108	20231101	194700	35811620	2180	2180	2180	2180	0
109	20231101	194600	35811620	2180	2180	2180	2180	0
110	20231101	194500	35811620	2180	2180	2180	2180	0
111	20231101	194400	35811620	2180	2180	2180	2180	0
112	20231101	194300	35811620	2180	2180	2180	2180	0
113	20231101	194200	35811620	2180	2180	2180	2180	0
114	20231101	194100	35811620	2180	2180	2180	2180	0
115	20231101	194000	35811620	2180	2180	2180	2180	0
116	20231101	193900	35811620	2180	2180	2180	2180	0
117	20231101	193800	35811620	2180	2180	2180	2180	0
118	20231101	193700	35811620	2180	2180	2180	2180	0
119	20231101	193600	35811620	2180	2180	2180	2180	0
120	20231101	193500	35811620	2180	2180	2180	2180	0
121	20231101	193400	35811620	2180	2180	2180	2180	0
122	20231101	193300	35811620	2180	2180	2180	2180	46
123	20231101	193200	35811620	2180	2180	2180	2180	0
124	20231101	193100	35811620	2180	2180	2180	2180	0
125	20231101	193000	35811620	2180	2180	2180	2180	0
126	20231101	192900	35811620	2180	2180	2180	2180	0
127	20231101	192800	35811620	2180	2180	2180	2180	0
128	20231101	192700	35811620	2180	2180	2180	2180	0
129	20231101	192600	35811620	2180	2180	2180	2180	0
130	20231101	192500	35811620	2180	2180	2180	2180	0
131	20231101	192400	35811620	2180	2180	2180	2180	0
132	20231101	192300	35811620	2180	2180	2180	2180	0
133	20231101	192200	35811620	2180	2180	2180	2180	0
134	20231101	192100	35811620	2180	2180	2180	2180	0
135	20231101	192000	35811620	2180	2180	2180	2180	0
136	20231101	191900	35811620	2180	2180	2180	2180	0
137	20231101	191800	35811620	2180	2180	2180	2180	0
138	20231101	191700	35811620	2180	2180	2180	2180	0
139	20231101	191600	35811620	2180	2180	2180	2180	0
140	20231101	191500	35811620	2180	2180	2180	2180	0
141	20231101	191400	35811620	2180	2180	2180	2180	0
142	20231101	191300	35811620	2180	2180	2180	2180	0
143	20231101	191200	35811620	2180	2180	2180	2180	0
144	20231101	191100	35811620	2180	2180	2180	2180	0
145	20231101	191000	35811620	2180	2180	2180	2180	0
146	20231101	190900	35811620	2180	2180	2180	2180	0
147	20231101	190800	35811620	2180	2180	2180	2180	0
148	20231101	190700	35811620	2180	2180	2180	2180	0
149	20231101	190600	35811620	2180	2180	2180	2180	0
150	20231101	190500	35811620	2180	2180	2180	2180	0
151	20231101	190400	35811620	2180	2180	2180	2180	0
152	20231101	190300	35811620	2180	2180	2180	2180	46
153	20231101	190200	35811620	2180	2180	2180	2180	0
154	20231101	190100	35811620	2180	2180	2180	2180	0
155	20231101	190000	35811620	2180	2180	2180	2180	0
156	20231101	185900	35811620	2180	2180	2180	2180	0
157	20231101	185800	35811620	2180	2180	2180	2180	0
158	20231101	185700	35811620	2180	2180	2180	2180	0
159	20231101	185600	35811620	2180	2180	2180	2180	0
160	20231101	185500	35811620	2180	2180	2180	2180	0
161	20231101	185400	35811620	2180	2180	2180	2180	0
162	20231101	185300	35811620	2180	2180	2180	2180	0
163	20231101	185200	35811620	2180	2180	2180	2180	0
164	20231101	185100	35811620	2180	2180	2180	2180	0
165	20231101	185000	35811620	2180	2180	2180	2180	0
166	20231101	184900	35811620	2180	2180	2180	2180	0
167	20231101	184800	35811620	2180	2180	2180	2180	0
168	20231101	184700	35811620	2180	2180	2180	2180	0
169	20231101	184600	35811620	2180	2180	2180	2180	0
170	20231101	184500	35811620	2180	2180	2180	2180	0
171	20231101	184400	35811620	2180	2180	2180	2180	0
172	20231101	184300	35811620	2180	2180	2180	2180	0
173	20231101	184200	35811620	2180	2180	2180	2180	0
174	20231101	184100	35811620	2180	2180	2180	2180	0
175	20231101	184000	35811620	2180	2180	2180	2180	0
176	20231101	183900	35811620	2180	2180	2180	2180	0
177	20231101	183800	35811620	2180	2180	2180	2180	0
178	20231101	183700	35811620	2180	2180	2180	2180	0
179	20231101	183600	35811620	2180	2180	2180	2180	0
180	20231101	183500	35811620	2180	2180	2180	2180	0
181	20231101	183400	35811620	2180	2180	2180	2180	0
182	20231101	183300	35811620	2180	2180	2180	2180	46
183	20231101	183200	35811620	2180	2180	2180	2180	0
184	20231101	183100	35811620	2180	2180	2180	2180	0
185	20231101	183000	35811620	2180	2180	2180	2180	0
186	20231101	182900	35811620	2180	2180	2180	2180	0
187	20231101	182800	35811620	2180	2180	2180	2180	0
188	20231101	182700	35811620	2180	2180	2180	2180	0
189	20231101	182600	35811620	2180	2180	2180	2180	0
190	20231101	182500	35811620	2180	2180	2180	2180	0
191	20231101	182400	35811620	2180	2180	2180	2180	0
192	20231101	182300	35811620	2180	2180	2180	2180	0
193	20231101	182200	35811620	2180	2180	2180	2180	0
194	20231101	182100	35811620	2180	2180	2180	2180	0
195	20231101	182000	35811620	2180	2180	2180	2180	0
196	20231101	181900	35811620	2180	2180	2180	2180	0
197	20231101	181800	35811620	2180	2180	2180	2180	0
198	20231101	181700	35811620	2180	2180	2180	2180	0
199	20231101	181600	35811620	2180	2180	2180	2180	0
200	20231101	181500	35811620	2180	2180	2180	2180	0
201	20231101	181400	35811620	2180	2180	2180	2180	0
202	20231101	181300	35811620	2180	2180	2180	2180	0
203	20231101	181200	35811620	2180	2180	2180	2180	0
204	20231101	181100	35811620	2180	2180	2180	2180	0
205	20231101	181000	35811620	2180	2180	2180	2180	0
206	20231101	180900	35811620	2180	2180	2180	2180	0
207	20231101	180800	35811620	2180	2180	2180	2180	0
208	20231101	180700	35811620	2180	2180	2180	2180	0
209	20231101	180600	35811620	2180	2180	2180	2180	0
210	20231101	180500	35811620	2180	2180	2180	2180	0
211	20231101	180400	35811620	2180	2180	2180	2180	0
212	20231101	180300	35811620	2180	2180	2180	2180	46
213	20231101	180200	35811620	2180	2180	2180	2180	0
214	20231101	180100	35811620	2180	2180	2180	2180	0
215	20231101	180000	35811620	2180	2180	2180	2180	0
216	20231101	175900	35811620	2180	2180	2180	2180	0
217	20231101	175800	35811620	2180	2180	2180	2180	0
218	20231101	175700	35811620	2180	2180	2180	2180	0
219	20231101	175600	35811620	2180	2180	2180	2180	0
220	20231101	175500	35811620	2180	2180	2180	2180	0
221	20231101	175400	35811620	2180	2180	2180	2180	0
222	20231101	175300	35811620	2180	2180	2180	2180	0
223	20231101	175200	35811620	2180	2180	2180	2180	0
224	20231101	175100	35811620	2180	2180	2180	2180	0
225	20231101	175000	35811620	2180	2180	2180	2180	0
226	20231101	174900	35811620	2180	2180	2180	2180	0
227	20231101	174800	35811620	2180	2180	2180	2180	0
228	20231101	174700	35811620	2180	2180	2180	2180	0
229	20231101	174600	35811620	2180	2180	2180	2180	0
230	20231101	174500	35811620	2180	2180	2180	2180	0
231	20231101	174400	35811620	2180	2180	2180	2180	0
232	20231101	174300	35811620	2180	2180	2180	2180	0
233	20231101	174200	35811620	2180	2180	2180	2180	0
234	20231101	174100	35811620	2180	2180	2180	2180	0
235	20231101	174000	35811620	2180	2180	2180	2180	0
236	20231101	173900	35811620	2180	2180	2180	2180	0
237	20231101	173800	35811620	2180	2180	2180	2180	0
238	20231101	173700	35811620	2180	2180	2180	2180	0
239	20231101	173600	35811620	2180	2180	2180	2180	0
240	20231101	173500	35811620	2180	2180	2180	2180	0
241	20231101	173400	35811620	2180	2180	2180	2180	0
242	20231101	173300	35811620	2180	2180	2180	2180	46
243	20231101	173200	35811620	2180	2180	2180	2180	0
244	20231101	173100	35811620	2180	2180	2180	2180	0
245	20231101	173000	35811620	2180	2180	2180	2180	0
246	20231101	172900	35811620	2180	2180	2180	2180	0
247	20231101	172800	35811620	2180	2180	2180	2180	0
248	20231101	172700	35811620	2180	2180	2180	2180	0
249	20231101	172600	35811620	2180	2180	2180	2180	0
250	20231101	172500	35811620	2180	2180	2180	2180	0
251	20231101	172400	35811620	2180	2180	2180	2180	0
252	20231101	172300	35811620	2180	2180	2180	2180	0
253	20231101	172200	35811620	2180	2180	2180	2180	0
254	20231101	172100	35811620	2180	2180	2180	2180	0
255	20231101	172000	35811620	2180	2180	2180	2180	0
256	20231101	171900	35811620	2180	2180	2180	2180	0
257	20231101	171800	35811620	2180	2180	2180	2180	0
258	20231101	171700	35811620	2180	2180	2180	2180	0
259	20231101	171600	35811620	2180	2180	2180	2180	0
260	20231101	171500	35811620	2180	2180	2180	2180	0
261	20231101	171400	35811620	2180	2180	2180	2180	0
262	20231101	171300	35811620	2180	2180	2180	2180	0
263	20231101	171200	35811620	2180	2180	2180	2180	0
264	20231101	171100	35811620	2180	2180	2180	2180	0
265	20231101	171000	35811620	2180	2180	2180	2180	0
266	20231101	170900	35811620	2180	2180	2180	2180	0
267	20231101	170800	35811620	2180	2180	2180	2180	0
268	20231101	170700	35811620	2180	2180	2180	2180	0
269	20231101	170600	35811620	2180	2180	2180	2180	0
270	20231101	170500	35811620	2180	2180	2180	2180	0
271	20231101	170400	35811620	2180	2180	2180	2180	0
272	20231101	170300	35811620	2180	2180	2180	2180	46
273	20231101	170200	35811620	2180	2180	2180	2180	0
274	20231101	170100	35811620	2180	2180	2180	2180	0
275	20231101	170000	35811620	2180	2180	2180	2180	0
276	20231101	165900	35811620	2180	2180	2180	2180	0
277	20231101	165800	35811620	2180	2180	2180	2180	0
278	20231101	165700	35811620	2180	2180	2180	2180	0
279	20231101	165600	35811620	2180	2180	2180	2180	0
280	20231101	165500	35811620	2180	2180	2180	2180	0
281	20231101	165400	35811620	2180	2180	2180	2180	0
282	20231101	165300	35811620	2180	2180	2180	2180	0
283	20231101	165200	35811620	2180	2180	2180	2180	0
284	20231101	165100	35811620	2180	2180	2180	2180	0
285	20231101	165000	35811620	2180	2180	2180	2180	0
286	20231101	164900	35811620	2180	2180	2180	2180	0
287	20231101	164800	35811620	2180	2180	2180	2180	0
288	20231101	164700	35811620	2180	2180	2180	2180	0
289	20231101	164600	35811620	2180	2180	2180	2180	0
290	20231101	164500	35811620	2180	2180	2180	2180	0
291	20231101	164400	35811620	2180	2180	2180	2180	0
292	20231101	164300	35811620	2180	2180	2180	2180	0
293	20231101	164200	35811620	2180	2180	2180	2180	0
294	20231101	164100	35811620	2180	2180	2180	2180	0
295	20231101	164000	35811620	2180	2180	2180	2180	0
296	20231101	163900	35811620	2180	2180	2180	2180	0
297	20231101	163800	35811620	2180	2180	2180	2180	0
298	20231101	163700	35811620	2180	2180	2180	2180	0
299	20231101	163600	35811620	2180	2180	2180	2180	0
300	20231101	163500	35811620	2180	2180	2180	2180	0
301	20231101	163400	35811620	2180	2180	2180	2180	0
302	20231101	163300	35811620	2180	2180	2180	2180	46
303	20231101	163200	35811620	2180	2180	2180	2180	0
304	20231101	163100	35811620	2180	2180	2180	2180	0
305	20231101	163000	35811620	2180	2180	2180	2180	0
306	20231101	162900	35811620	2180	2180	2180	2180	0
307	20231101	162800	35811620	2180	2180	2180	2180	0
308	20231101	162700	35811620	2180	2180	2180	2180	0
309	20231101	162600	35811620	2180	2180	2180	2180	0
310	20231101	162500	35811620	2180	2180	2180	2180	0
311	20231101	162400	35811620	2180	2180	2180	2180	0
312	20231101	162300	35811620	2180	2180	2180	2180	0
313	20231101	162200	35811620	2180	2180	2180	2180	0
314	20231101	162100	35811620	2180	2180	2180	2180	0
315	20231101	162000	35811620	2180	2180	2180	2180	0
316	20231101	161900	35811620	2180	2180	2180	2180	0
317	20231101	161800	35811620	2180	2180	2180	2180	0
318	20231101	161700	35811620	2180	2180	2180	2180	0
319	20231101	161600	35811620	2180	2180	2180	2180	0
320	20231101	161500	35811620	2180	2180	2180	2180	0
321	20231101	161400	35811620	2180	2180	2180	2180	0
322	20231101	161300	35811620	2180	2180	2180	2180	0
323	20231101	161200	35811620	2180	2180	2180	2180	0
324	20231101	161100	35811620	2180	2180	2180	2180	0
325	20231101	161000	35811620	2180	2180	2180	2180	0
326	20231101	160900	35811620	2180	2180	2180	2180	0
327	20231101	160800	35811620	2180	2180	2180	2180	0
328	20231101	160700	35811620	2180	2180	2180	2180	0
329	20231101	160600	35811620	2180	2180	2180	2180	0
330	20231101	160500	35811620	2180	2180	2180	2180	0
331	20231101	160400	35811620	2180	2180	2180	2180	0
332	20231101	160300	35811620	2180	2180	2180	2180	46
333	20231101	160200	35811620	2180	2180	2180	2180	0
334	20231101	160100	35811620	2180	2180	2180	2180	0
335	20231101	160000	35811620	2180	2180	2180	2180	0
336	20231101	155900	35811620	2180	2180	2180	2180	0
337	20231101	155800	35811620	2180	2180	2180	2180	0
338	20231101	155700	35811620	2180	2180	2180	2180	0
339	20231101	155600	35811620	2180	2180	2180	2180	0
340	20231101	155500	35811620	2180	2180	2180	2180	0
341	20231101	155400	35811620	2180	2180	2180	2180	0
342	20231101	155300	35811620	2180	2180	2180	2180	0
343	20231101	155200	35811620	2180	2180	2180	2180	0
344	20231101	155100	35811620	2180	2180	2180	2180	0
345	20231101	155000	35811620	2180	2180	2180	2180	0
346	20231101	154900	35811620	2180	2180	2180	2180	0
347	20231101	154800	35811620	2180	2180	2180	2180	0
348	20231101	154700	35811620	2180	2180	2180	2180	0
349	20231101	154600	35811620	2180	2180	2180	2180	0
350	20231101	154500	35811620	2180	2180	2180	2180	0
351	20231101	154400	35811620	2180	2180	2180	2180	0
352	20231101	154300	35811620	2180	2180	2180	2180	0
353	20231101	154200	35811620	2180	2180	2180	2180	0
354	20231101	154100	35811620	2180	2180	2180	2180	0
355	20231101	154000	35811620	2180	2180	2180	2180	0
356	20231101	153900	35811620	2180	2180	2180	2180	0
357	20231101	153800	35811620	2180	2180	2180	2180	0
358	20231101	153700	35811620	2180	2180	2180	2180	0
359	20231101	153600	35811620	2180	2180	2180	2180	0
360	20231101	153500	35811620	2180	2180	2180	2180	0
361	20231101	153400	35811620	2180	2180	2180	2180	0
362	20231101	153300	35811620	2180	2180	2180	2180	46
363	20231101	153200	35811620	2180	2180	2180	2180	0
364	20231101	153100	35811620	2180	2180	2180	2180	0
365	20231101	153000	35811620	2180	2180	2180	2180	46
366	20231101	152900	35711340	2180	2180	2180	2180	0
367	20231101	152800	35711340	2180	2180	2180	2180	0
368	20231101	152700	35711340	2180	2180	2180	2180	0
369	20231101	152600	35711340	2180	2180	2180	2180	0
370	20231101	152500	35711340	2180	2180	2180	2180	0
371	20231101	152400	35711340	2180	2180	2180	2180	0
372	20231101	152300	35711340	2180	2180	2180	2180	0
373	20231101	152200	35711340	2180	2180	2180	2180	0
374	20231101	152100	35711340	2180	2180	2180	2180	0
375	20231101	152000	35711340	2180	2180	2180	2180	0
376	20231101	151900	35711340	2180	2175	2180	2175	4
377	20231101	151800	35702635	2155	2155	2155	2155	0
378	20231101	151700	35702635	2155	2155	2155	2155	0
379	20231101	151600	35702635	2155	2155	2155	2155	0
380	20231101	151500	35702635	2155	2155	2155	2155	1144
381	20231101	151400	33237315	2155	2155	2155	2155	33
382	20231101	151300	33166200	2175	2175	2175	2175	0
383	20231101	151200	33166200	2175	2175	2175	2175	0
384	20231101	151100	33166200	2175	2175	2175	2175	0
385	20231101	151000	33166200	2175	2175	2175	2175	1
386	20231101	150900	33164025	2175	2175	2175	2175	0
387	20231101	150800	33164025	2175	2175	2175	2175	5
388	20231101	150700	33153150	2175	2175	2175	2175	0
389	20231101	150600	33153150	2175	2175	2175	2175	0
390	20231101	150500	33153150	2175	2175	2175	2175	0
391	20231101	150400	33153150	2175	2155	2175	2155	12
392	20231101	150300	33127270	2180	2180	2180	2180	0
393	20231101	150200	33127270	2180	2175	2180	2175	16
394	20231101	150100	33092440	2155	2155	2155	2155	0
395	20231101	150000	33092440	2155	2155	2155	2155	17
396	20231101	145900	33055805	2180	2180	2180	2180	0
397	20231101	145800	33055805	2180	2180	2180	2180	1
398	20231101	145700	33053625	2155	2155	2155	2155	0
399	20231101	145600	33053625	2155	2155	2155	2155	0
400	20231101	145500	33053625	2155	2155	2155	2155	0
401	20231101	145400	33053625	2155	2160	2180	2155	42
402	20231101	145300	32962735	2160	2160	2160	2160	0
403	20231101	145200	32962735	2160	2160	2160	2160	0
404	20231101	145100	32962735	2160	2160	2160	2160	0
405	20231101	145000	32962735	2160	2160	2160	2160	0
406	20231101	144900	32962735	2160	2160	2160	2160	0
407	20231101	144800	32962735	2160	2160	2160	2160	30
408	20231101	144700	32897935	2160	2160	2160	2160	250
409	20231101	144600	32357935	2160	2160	2160	2160	0
410	20231101	144500	32357935	2160	2160	2160	2160	14
411	20231101	144400	32327695	2160	2160	2160	2160	0
412	20231101	144300	32327695	2160	2160	2160	2160	0
413	20231101	144200	32327695	2160	2160	2160	2160	1218
414	20231101	144100	29696815	2165	2165	2165	2165	0
415	20231101	144000	29696815	2165	2165	2165	2165	2282
416	20231101	143900	24756285	2170	2170	2170	2170	0
417	20231101	143800	24756285	2170	2170	2170	2170	215
418	20231101	143700	24289735	2180	2180	2180	2180	0
419	20231101	143600	24289735	2180	2180	2180	2180	0
420	20231101	143500	24289735	2180	2180	2180	2180	0
421	20231101	143400	24289735	2180	2180	2180	2180	0
422	20231101	143300	24289735	2180	2180	2180	2180	0
423	20231101	143200	24289735	2180	2180	2180	2180	0
424	20231101	143100	24289735	2180	2180	2180	2180	0
425	20231101	143000	24289735	2180	2180	2180	2180	0
426	20231101	142900	24289735	2180	2180	2180	2180	0
427	20231101	142800	24289735	2180	2180	2180	2180	0
428	20231101	142700	24289735	2180	2180	2180	2180	0
429	20231101	142600	24289735	2180	2180	2180	2180	0
430	20231101	142500	24289735	2180	2180	2180	2180	0
431	20231101	142400	24289735	2180	2180	2180	2180	0
432	20231101	142300	24289735	2180	2180	2180	2180	0
433	20231101	142200	24289735	2180	2175	2180	2175	125
434	20231101	142100	24017835	2170	2170	2170	2170	0
435	20231101	142000	24017835	2170	2170	2170	2170	11
436	20231101	141900	23993965	2175	2175	2175	2175	0
437	20231101	141800	23993965	2175	2175	2175	2175	5
438	20231101	141700	23983090	2170	2170	2170	2170	0
439	20231101	141600	23983090	2170	2170	2170	2170	25
440	20231101	141500	23928840	2170	2170	2170	2170	0
441	20231101	141400	23928840	2170	2170	2170	2170	0
442	20231101	141300	23928840	2170	2170	2170	2170	500
443	20231101	141200	22843840	2170	2170	2170	2170	0
444	20231101	141100	22843840	2170	2170	2170	2170	0
445	20231101	141000	22843840	2170	2170	2170	2170	0
446	20231101	140900	22843840	2170	2170	2170	2170	0
447	20231101	140800	22843840	2170	2170	2170	2170	0
448	20231101	140700	22843840	2170	2170	2170	2170	32
449	20231101	140600	22774400	2170	2170	2170	2170	0
450	20231101	140500	22774400	2170	2170	2170	2170	0
451	20231101	140400	22774400	2170	2170	2170	2170	10
452	20231101	140300	22752700	2175	2175	2175	2175	0
453	20231101	140200	22752700	2175	2175	2175	2175	0
454	20231101	140100	22752700	2175	2175	2175	2175	0
455	20231101	140000	22752700	2175	2175	2175	2175	0
456	20231101	135900	22752700	2175	2175	2175	2175	5
457	20231101	135800	22741825	2170	2170	2170	2170	10
458	20231101	135700	22720125	2175	2175	2175	2175	0
459	20231101	135600	22720125	2175	2175	2175	2175	5
460	20231101	135500	22709250	2170	2170	2170	2170	20
461	20231101	135400	22665850	2170	2170	2170	2170	0
462	20231101	135300	22665850	2170	2170	2170	2170	0
463	20231101	135200	22665850	2170	2170	2170	2170	1
464	20231101	135100	22663680	2175	2175	2175	2175	0
465	20231101	135000	22663680	2175	2175	2175	2175	0
466	20231101	134900	22663680	2175	2175	2175	2175	0
467	20231101	134800	22663680	2175	2175	2175	2175	0
468	20231101	134700	22663680	2175	2175	2175	2175	0
469	20231101	134600	22663680	2175	2175	2175	2175	0
470	20231101	134500	22663680	2175	2175	2175	2175	0
471	20231101	134400	22663680	2175	2175	2175	2175	0
472	20231101	134300	22663680	2175	2175	2175	2175	0
473	20231101	134200	22663680	2175	2175	2175	2175	0
474	20231101	134100	22663680	2175	2175	2175	2175	0
475	20231101	134000	22663680	2175	2175	2175	2175	0
476	20231101	133900	22663680	2175	2175	2175	2175	0
477	20231101	133800	22663680	2175	2175	2175	2175	0
478	20231101	133700	22663680	2175	2175	2175	2175	0
479	20231101	133600	22663680	2175	2175	2175	2175	5
480	20231101	133500	22652805	2170	2170	2170	2170	0
481	20231101	133400	22652805	2170	2170	2170	2170	0
482	20231101	133300	22652805	2170	2170	2170	2170	0
483	20231101	133200	22652805	2170	2170	2170	2170	22
484	20231101	133100	22605065	2180	2180	2180	2180	0
485	20231101	133000	22605065	2180	2180	2180	2180	0
486	20231101	132900	22605065	2180	2180	2180	2180	0
487	20231101	132800	22605065	2180	2180	2180	2180	0
488	20231101	132700	22605065	2180	2180	2180	2180	0
489	20231101	132600	22605065	2180	2170	2180	2170	6
490	20231101	132500	22591995	2180	2180	2180	2180	0
491	20231101	132400	22591995	2180	2180	2180	2180	0
492	20231101	132300	22591995	2180	2180	2180	2180	0
493	20231101	132200	22591995	2180	2180	2180	2180	0
494	20231101	132100	22591995	2180	2180	2180	2180	0
495	20231101	132000	22591995	2180	2180	2180	2180	0
496	20231101	131900	22591995	2180	2180	2180	2180	1000
497	20231101	131800	20411995	2180	2180	2180	2180	0
498	20231101	131700	20411995	2180	2180	2180	2180	0
499	20231101	131600	20411995	2180	2180	2180	2180	0
500	20231101	131500	20411995	2180	2180	2180	2180	0
501	20231101	131400	20411995	2180	2180	2180	2180	0
502	20231101	131300	20411995	2180	2180	2180	2180	0
503	20231101	131200	20411995	2180	2180	2180	2180	0
504	20231101	131100	20411995	2180	2180	2180	2180	0
505	20231101	131000	20411995	2180	2180	2180	2180	0
506	20231101	130900	20411995	2180	2180	2180	2180	0
507	20231101	130800	20411995	2180	2180	2180	2180	0
508	20231101	130700	20411995	2180	2180	2180	2180	0
509	20231101	130600	20411995	2180	2180	2180	2180	0
510	20231101	130500	20411995	2180	2180	2180	2180	0
511	20231101	130400	20411995	2180	2180	2180	2180	0
512	20231101	130300	20411995	2180	2180	2180	2180	0
513	20231101	130200	20411995	2180	2180	2180	2180	0
514	20231101	130100	20411995	2180	2180	2180	2180	0
515	20231101	130000	20411995	2180	2180	2180	2180	0
516	20231101	125900	20411995	2180	2180	2180	2180	0
517	20231101	125800	20411995	2180	2180	2180	2180	0
518	20231101	125700	20411995	2180	2180	2180	2180	0
519	20231101	125600	20411995	2180	2180	2180	2180	0
520	20231101	125500	20411995	2180	2180	2180	2180	0
521	20231101	125400	20411995	2180	2180	2180	2180	0
522	20231101	125300	20411995	2180	2180	2180	2180	0
523	20231101	125200	20411995	2180	2180	2180	2180	0
524	20231101	125100	20411995	2180	2180	2180	2180	5
525	20231101	125000	20401095	2170	2170	2170	2170	0
526	20231101	124900	20401095	2170	2170	2170	2170	0
527	20231101	124800	20401095	2170	2170	2170	2170	0
528	20231101	124700	20401095	2170	2170	2170	2170	24
529	20231101	124600	20349015	2180	2180	2180	2180	0
530	20231101	124500	20349015	2180	2180	2180	2180	0
531	20231101	124400	20349015	2180	2180	2180	2180	5
532	20231101	124300	20338115	2170	2170	2170	2170	11
533	20231101	124200	20314245	2170	2170	2170	2170	0
534	20231101	124100	20314245	2170	2170	2170	2170	0
535	20231101	124000	20314245	2170	2170	2170	2170	10
536	20231101	123900	20292545	2180	2180	2180	2180	0
537	20231101	123800	20292545	2180	2180	2180	2180	0
538	20231101	123700	20292545	2180	2180	2180	2180	0
539	20231101	123600	20292545	2180	2180	2180	2180	0
540	20231101	123500	20292545	2180	2180	2180	2180	0
541	20231101	123400	20292545	2180	2180	2180	2180	0
542	20231101	123300	20292545	2180	2180	2180	2180	0
543	20231101	123200	20292545	2180	2180	2180	2180	0
544	20231101	123100	20292545	2180	2180	2180	2180	0
545	20231101	123000	20292545	2180	2180	2180	2180	0
546	20231101	122900	20292545	2180	2175	2180	2175	69
547	20231101	122800	20142380	2165	2165	2165	2165	0
548	20231101	122700	20142380	2165	2165	2165	2165	0
549	20231101	122600	20142380	2165	2165	2165	2165	50
550	20231101	122500	20034130	2165	2165	2165	2165	0
551	20231101	122400	20034130	2165	2165	2165	2165	0
552	20231101	122300	20034130	2165	2165	2165	2165	12
553	20231101	122200	20008150	2165	2165	2165	2165	0
554	20231101	122100	20008150	2165	2165	2165	2165	0
555	20231101	122000	20008150	2165	2165	2165	2165	0
556	20231101	121900	20008150	2165	2165	2165	2165	0
557	20231101	121800	20008150	2165	2165	2165	2165	0
558	20231101	121700	20008150	2165	2165	2165	2165	11
559	20231101	121600	19984335	2165	2165	2165	2165	0
560	20231101	121500	19984335	2165	2165	2165	2165	0
561	20231101	121400	19984335	2165	2165	2165	2165	0
562	20231101	121300	19984335	2165	2165	2165	2165	0
563	20231101	121200	19984335	2165	2165	2165	2165	0
564	20231101	121100	19984335	2165	2165	2165	2165	0
565	20231101	121000	19984335	2165	2165	2165	2165	0
566	20231101	120900	19984335	2165	2165	2165	2165	0
567	20231101	120800	19984335	2165	2165	2165	2165	0
568	20231101	120700	19984335	2165	2165	2165	2165	0
569	20231101	120600	19984335	2165	2165	2165	2165	0
570	20231101	120500	19984335	2165	2165	2165	2165	0
571	20231101	120400	19984335	2165	2165	2165	2165	10
572	20231101	120300	19962685	2175	2175	2175	2175	1
573	20231101	120200	19960510	2165	2165	2165	2165	0
574	20231101	120100	19960510	2165	2165	2165	2165	11
575	20231101	120000	19936695	2165	2165	2165	2165	0
576	20231101	115900	19936695	2165	2165	2165	2165	0
577	20231101	115800	19936695	2165	2165	2165	2165	0
578	20231101	115700	19936695	2165	2165	2165	2165	0
579	20231101	115600	19936695	2165	2165	2165	2165	0
580	20231101	115500	19936695	2165	2165	2165	2165	0
581	20231101	115400	19936695	2165	2165	2165	2165	0
582	20231101	115300	19936695	2165	2165	2165	2165	0
583	20231101	115200	19936695	2165	2165	2165	2165	0
584	20231101	115100	19936695	2165	2165	2165	2165	0
585	20231101	115000	19936695	2165	2165	2165	2165	0
586	20231101	114900	19936695	2165	2165	2165	2165	0
587	20231101	114800	19936695	2165	2165	2165	2165	114
588	20231101	114700	19689885	2170	2170	2170	2170	0
589	20231101	114600	19689885	2170	2170	2170	2170	0
590	20231101	114500	19689885	2170	2170	2170	2170	0
591	20231101	114400	19689885	2170	2170	2170	2170	0
592	20231101	114300	19689885	2170	2170	2170	2170	0
593	20231101	114200	19689885	2170	2170	2170	2170	0
594	20231101	114100	19689885	2170	2170	2170	2170	0
595	20231101	114000	19689885	2170	2170	2170	2170	0
596	20231101	113900	19689885	2170	2170	2170	2170	886
597	20231101	113800	17767265	2175	2175	2175	2175	0
598	20231101	113700	17767265	2175	2175	2175	2175	0
599	20231101	113600	17767265	2175	2175	2175	2175	0
600	20231101	113500	17767265	2175	2175	2175	2175	0
601	20231101	113400	17767265	2175	2175	2175	2175	0
602	20231101	113300	17767265	2175	2175	2175	2175	0
603	20231101	113200	17767265	2175	2175	2175	2175	0
604	20231101	113100	17767265	2175	2175	2175	2175	0
605	20231101	113000	17767265	2175	2170	2175	2170	16
606	20231101	112900	17732520	2170	2170	2170	2170	0
607	20231101	112800	17732520	2170	2170	2170	2170	0
608	20231101	112700	17732520	2170	2170	2170	2170	11
609	20231101	112600	17708650	2170	2170	2170	2170	0
610	20231101	112500	17708650	2170	2170	2170	2170	0
611	20231101	112400	17708650	2170	2170	2170	2170	0
612	20231101	112300	17708650	2170	2170	2170	2170	0
613	20231101	112200	17708650	2170	2170	2170	2170	0
614	20231101	112100	17708650	2170	2170	2170	2170	0
615	20231101	112000	17708650	2170	2170	2170	2170	0
616	20231101	111900	17708650	2170	2170	2170	2170	11
617	20231101	111800	17684780	2170	2170	2170	2170	0
618	20231101	111700	17684780	2170	2170	2170	2170	0
619	20231101	111600	17684780	2170	2170	2170	2170	0
620	20231101	111500	17684780	2170	2170	2170	2170	0
621	20231101	111400	17684780	2170	2170	2170	2170	0
622	20231101	111300	17684780	2170	2170	2170	2170	0
623	20231101	111200	17684780	2170	2170	2170	2170	9
624	20231101	111100	17665250	2170	2170	2170	2170	0
625	20231101	111000	17665250	2170	2175	2175	2170	6
626	20231101	110900	17652205	2170	2170	2170	2170	2000
627	20231101	110800	13312205	2175	2170	2175	2170	16
628	20231101	110700	13277460	2175	2170	2175	2170	74
629	20231101	110600	13116855	2170	2170	2170	2170	0
630	20231101	110500	13116855	2170	2170	2170	2170	0
631	20231101	110400	13116855	2170	2170	2170	2170	0
632	20231101	110300	13116855	2170	2170	2170	2170	0
633	20231101	110200	13116855	2170	2170	2170	2170	0
634	20231101	110100	13116855	2170	2170	2170	2170	0
635	20231101	110000	13116855	2170	2170	2170	2170	1
636	20231101	105900	13114685	2170	2170	2170	2170	0
637	20231101	105800	13114685	2170	2170	2170	2170	0
638	20231101	105700	13114685	2170	2170	2170	2170	0
639	20231101	105600	13114685	2170	2170	2170	2170	32
640	20231101	105500	13045245	2175	2175	2175	2175	0
641	20231101	105400	13045245	2175	2175	2175	2175	0
642	20231101	105300	13045245	2175	2175	2175	2175	0
643	20231101	105200	13045245	2175	2175	2175	2175	0
644	20231101	105100	13045245	2175	2175	2175	2175	0
645	20231101	105000	13045245	2175	2175	2175	2175	0
646	20231101	104900	13045245	2175	2175	2175	2175	0
647	20231101	104800	13045245	2175	2175	2175	2175	5
648	20231101	104700	13034370	2170	2170	2170	2170	2900
649	20231101	104600	6741370	2170	2170	2170	2170	0
650	20231101	104500	6741370	2170	2170	2170	2170	200
651	20231101	104400	6307370	2170	2170	2170	2170	0
652	20231101	104300	6307370	2170	2170	2170	2170	60
653	20231101	104200	6177170	2170	2170	2170	2170	0
654	20231101	104100	6177170	2170	2170	2170	2170	0
655	20231101	104000	6177170	2170	2170	2170	2170	0
656	20231101	103900	6177170	2170	2170	2170	2170	0
657	20231101	103800	6177170	2170	2170	2170	2170	10
658	20231101	103700	6155470	2175	2175	2175	2175	0
659	20231101	103600	6155470	2175	2175	2175	2175	0
660	20231101	103500	6155470	2175	2175	2175	2175	0
661	20231101	103400	6155470	2175	2175	2175	2175	0
662	20231101	103300	6155470	2175	2175	2175	2175	0
663	20231101	103200	6155470	2175	2175	2175	2175	0
664	20231101	103100	6155470	2175	2175	2175	2175	0
665	20231101	103000	6155470	2175	2175	2175	2175	0
666	20231101	102900	6155470	2175	2175	2175	2175	0
667	20231101	102800	6155470	2175	2175	2175	2175	0
668	20231101	102700	6155470	2175	2175	2175	2175	0
669	20231101	102600	6155470	2175	2175	2175	2175	0
670	20231101	102500	6155470	2175	2175	2175	2175	0
671	20231101	102400	6155470	2175	2175	2175	2175	0
672	20231101	102300	6155470	2175	2170	2175	2170	41
673	20231101	102200	6066475	2180	2180	2180	2180	0
674	20231101	102100	6066475	2180	2180	2180	2180	0
675	20231101	102000	6066475	2180	2180	2180	2180	0
676	20231101	101900	6066475	2180	2180	2180	2180	0
677	20231101	101800	6066475	2180	2180	2180	2180	0
678	20231101	101700	6066475	2180	2180	2180	2180	0
679	20231101	101600	6066475	2180	2180	2180	2180	0
680	20231101	101500	6066475	2180	2180	2180	2180	0
681	20231101	101400	6066475	2180	2180	2180	2180	0
682	20231101	101300	6066475	2180	2180	2180	2180	0
683	20231101	101200	6066475	2180	2180	2180	2180	0
684	20231101	101100	6066475	2180	2180	2180	2180	0
685	20231101	101000	6066475	2180	2180	2180	2180	0
686	20231101	100900	6066475	2180	2180	2180	2180	0
687	20231101	100800	6066475	2180	2180	2180	2180	0
688	20231101	100700	6066475	2180	2180	2180	2180	0
689	20231101	100600	6066475	2180	2180	2180	2180	0
690	20231101	100500	6066475	2180	2180	2180	2180	0
691	20231101	100400	6066475	2180	2180	2180	2180	0
692	20231101	100300	6066475	2180	2180	2180	2180	0
693	20231101	100200	6066475	2180	2180	2180	2180	0
694	20231101	100100	6066475	2180	2180	2180	2180	0
695	20231101	100000	6066475	2180	2180	2180	2180	5
696	20231101	095900	6055575	2175	2175	2175	2175	0
697	20231101	095800	6055575	2175	2175	2175	2175	0
698	20231101	095700	6055575	2175	2175	2175	2175	0
699	20231101	095600	6055575	2175	2170	2175	2170	284
700	20231101	095500	5439245	2170	2170	2170	2170	0
701	20231101	095400	5439245	2170	2170	2170	2170	0
702	20231101	095300	5439245	2170	2170	2170	2170	0
703	20231101	095200	5439245	2170	2170	2170	2170	15
704	20231101	095100	5406695	2165	2170	2170	2165	1050
705	20231101	095000	3129890	2170	2170	2170	2170	1333
706	20231101	094900	237280	2170	2170	2170	2170	0
707	20231101	094800	237280	2170	2170	2170	2170	1
708	20231101	094700	235110	2180	2180	2180	2180	0
709	20231101	094600	235110	2180	2180	2180	2180	0
710	20231101	094500	235110	2180	2180	2180	2180	0
711	20231101	094400	235110	2180	2180	2180	2180	0
712	20231101	094300	235110	2180	2180	2180	2180	1
713	20231101	094200	232930	2180	2180	2180	2180	0
714	20231101	094100	232930	2180	2180	2180	2180	0
715	20231101	094000	232930	2180	2180	2180	2180	0
716	20231101	093900	232930	2180	2180	2180	2180	0
717	20231101	093800	232930	2180	2180	2180	2180	0
718	20231101	093700	232930	2180	2170	2180	2170	21
719	20231101	093600	187310	2180	2180	2180	2180	0
720	20231101	093500	187310	2180	2180	2180	2180	5
721	20231101	093400	176410	2170	2170	2170	2170	12
722	20231101	093300	150370	2180	2180	2180	2180	0
723	20231101	093200	150370	2180	2180	2180	2180	0
724	20231101	093100	150370	2180	2180	2180	2180	0
725	20231101	093000	150370	2180	2180	2180	2180	0
726	20231101	092900	150370	2180	2180	2180	2180	5
727	20231101	092800	139470	2170	2170	2170	2170	11
728	20231101	092700	115600	2185	2185	2185	2185	0
729	20231101	092600	115600	2185	2185	2185	2185	0
730	20231101	092500	115600	2185	2185	2185	2185	0
731	20231101	092400	115600	2185	2185	2185	2185	0
732	20231101	092300	115600	2185	2185	2185	2185	0
733	20231101	092200	115600	2185	2185	2185	2185	0
734	20231101	092100	115600	2185	2185	2185	2185	0
735	20231101	092000	115600	2185	2185	2185	2185	0
736	20231101	091900	115600	2185	2185	2185	2185	0
737	20231101	091800	115600	2185	2185	2185	2185	0
738	20231101	091700	115600	2185	2170	2185	2170	15
739	20231101	091600	82975	2185	2185	2185	2185	0
740	20231101	091500	82975	2185	2185	2185	2185	0
741	20231101	091400	82975	2185	2185	2185	2185	0
742	20231101	091300	82975	2185	2170	2185	2170	16
743	20231101	091200	48180	2190	2190	2190	2190	0
744	20231101	091100	48180	2190	2190	2190	2190	0
745	20231101	091000	48180	2190	2190	2190	2190	0
746	20231101	090900	48180	2190	2190	2190	2190	0
747	20231101	090800	48180	2190	2190	2190	2190	0
748	20231101	090700	48180	2190	2190	2190	2190	0
749	20231101	090600	48180	2190	2190	2190	2190	0
750	20231101	090500	48180	2190	2190	2190	2190	0
751	20231101	090400	48180	2190	2190	2190	2190	0
752	20231101	090300	48180	2190	2190	2190	2190	0
753	20231101	090200	48180	2190	2190	2190	2190	0
754	20231101	090100	48180	2190	2190	2190	2190	0
755	20231101	090000	48180	2190	2190	2190	2190	22