KissMeData/052220/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193200	825117180	2830	2830	2830	2830	1861
3	20231101	193100	825117180	2830	2830	2830	2830	0
4	20231101	193000	825117180	2830	2830	2830	2830	0
5	20231101	192900	825117180	2830	2830	2830	2830	0
6	20231101	192800	825117180	2830	2830	2830	2830	0
7	20231101	192700	825117180	2830	2830	2830	2830	0
8	20231101	192600	825117180	2830	2830	2830	2830	0
9	20231101	192500	825117180	2830	2830	2830	2830	0
10	20231101	192400	825117180	2830	2830	2830	2830	0
11	20231101	192300	825117180	2830	2830	2830	2830	0
12	20231101	192200	825117180	2830	2830	2830	2830	0
13	20231101	192100	825117180	2830	2830	2830	2830	0
14	20231101	192000	825117180	2830	2830	2830	2830	0
15	20231101	191900	825117180	2830	2830	2830	2830	0
16	20231101	191800	825117180	2830	2830	2830	2830	0
17	20231101	191700	825117180	2830	2830	2830	2830	0
18	20231101	191600	825117180	2830	2830	2830	2830	0
19	20231101	191500	825117180	2830	2830	2830	2830	0
20	20231101	191400	825117180	2830	2830	2830	2830	0
21	20231101	191300	825117180	2830	2830	2830	2830	0
22	20231101	191200	825117180	2830	2830	2830	2830	0
23	20231101	191100	825117180	2830	2830	2830	2830	0
24	20231101	191000	825117180	2830	2830	2830	2830	0
25	20231101	190900	825117180	2830	2830	2830	2830	0
26	20231101	190800	825117180	2830	2830	2830	2830	0
27	20231101	190700	825117180	2830	2830	2830	2830	0
28	20231101	190600	825117180	2830	2830	2830	2830	0
29	20231101	190500	825117180	2830	2830	2830	2830	0
30	20231101	190400	825117180	2830	2830	2830	2830	0
31	20231101	190300	825117180	2830	2830	2830	2830	0
32	20231101	190200	825117180	2830	2830	2830	2830	1861
33	20231101	190100	825117180	2830	2830	2830	2830	0
34	20231101	190000	825117180	2830	2830	2830	2830	0
35	20231101	185900	825117180	2830	2830	2830	2830	0
36	20231101	185800	825117180	2830	2830	2830	2830	0
37	20231101	185700	825117180	2830	2830	2830	2830	0
38	20231101	185600	825117180	2830	2830	2830	2830	0
39	20231101	185500	825117180	2830	2830	2830	2830	0
40	20231101	185400	825117180	2830	2830	2830	2830	0
41	20231101	185300	825117180	2830	2830	2830	2830	0
42	20231101	185200	825117180	2830	2830	2830	2830	0
43	20231101	185100	825117180	2830	2830	2830	2830	0
44	20231101	185000	825117180	2830	2830	2830	2830	0
45	20231101	184900	825117180	2830	2830	2830	2830	0
46	20231101	184800	825117180	2830	2830	2830	2830	0
47	20231101	184700	825117180	2830	2830	2830	2830	0
48	20231101	184600	825117180	2830	2830	2830	2830	0
49	20231101	184500	825117180	2830	2830	2830	2830	0
50	20231101	184400	825117180	2830	2830	2830	2830	0
51	20231101	184300	825117180	2830	2830	2830	2830	0
52	20231101	184200	825117180	2830	2830	2830	2830	0
53	20231101	184100	825117180	2830	2830	2830	2830	0
54	20231101	184000	825117180	2830	2830	2830	2830	0
55	20231101	183900	825117180	2830	2830	2830	2830	0
56	20231101	183800	825117180	2830	2830	2830	2830	0
57	20231101	183700	825117180	2830	2830	2830	2830	0
58	20231101	183600	825117180	2830	2830	2830	2830	0
59	20231101	183500	825117180	2830	2830	2830	2830	0
60	20231101	183400	825117180	2830	2830	2830	2830	0
61	20231101	183300	825117180	2830	2830	2830	2830	0
62	20231101	183200	825117180	2830	2830	2830	2830	1861
63	20231101	183100	825117180	2830	2830	2830	2830	0
64	20231101	183000	825117180	2830	2830	2830	2830	0
65	20231101	182900	825117180	2830	2830	2830	2830	0
66	20231101	182800	825117180	2830	2830	2830	2830	0
67	20231101	182700	825117180	2830	2830	2830	2830	0
68	20231101	182600	825117180	2830	2830	2830	2830	0
69	20231101	182500	825117180	2830	2830	2830	2830	0
70	20231101	182400	825117180	2830	2830	2830	2830	0
71	20231101	182300	825117180	2830	2830	2830	2830	0
72	20231101	182200	825117180	2830	2830	2830	2830	0
73	20231101	182100	825117180	2830	2830	2830	2830	0
74	20231101	182000	825117180	2830	2830	2830	2830	0
75	20231101	181900	825117180	2830	2830	2830	2830	0
76	20231101	181800	825117180	2830	2830	2830	2830	0
77	20231101	181700	825117180	2830	2830	2830	2830	0
78	20231101	181600	825117180	2830	2830	2830	2830	0
79	20231101	181500	825117180	2830	2830	2830	2830	0
80	20231101	181400	825117180	2830	2830	2830	2830	0
81	20231101	181300	825117180	2830	2830	2830	2830	0
82	20231101	181200	825117180	2830	2830	2830	2830	0
83	20231101	181100	825117180	2830	2830	2830	2830	0
84	20231101	181000	825117180	2830	2830	2830	2830	0
85	20231101	180900	825117180	2830	2830	2830	2830	0
86	20231101	180800	825117180	2830	2830	2830	2830	0
87	20231101	180700	825117180	2830	2830	2830	2830	0
88	20231101	180600	825117180	2830	2830	2830	2830	0
89	20231101	180500	825117180	2830	2830	2830	2830	0
90	20231101	180400	825117180	2830	2830	2830	2830	0
91	20231101	180300	825117180	2830	2830	2830	2830	0
92	20231101	180200	825117180	2830	2830	2830	2830	1861
93	20231101	180100	825117180	2830	2830	2830	2830	0
94	20231101	180000	825117180	2830	2830	2830	2830	0
95	20231101	175900	825117180	2830	2830	2830	2830	0
96	20231101	175800	825117180	2830	2830	2830	2830	0
97	20231101	175700	825117180	2830	2830	2830	2830	0
98	20231101	175600	825117180	2830	2830	2830	2830	0
99	20231101	175500	825117180	2830	2830	2830	2830	0
100	20231101	175400	825117180	2830	2830	2830	2830	0
101	20231101	175300	825117180	2830	2830	2830	2830	0
102	20231101	175200	825117180	2830	2830	2830	2830	0
103	20231101	175100	825117180	2830	2830	2830	2830	0
104	20231101	175000	825117180	2830	2830	2830	2830	0
105	20231101	174900	825117180	2830	2830	2830	2830	0
106	20231101	174800	825117180	2830	2830	2830	2830	0
107	20231101	174700	825117180	2830	2830	2830	2830	0
108	20231101	174600	825117180	2830	2830	2830	2830	0
109	20231101	174500	825117180	2830	2830	2830	2830	0
110	20231101	174400	825117180	2830	2830	2830	2830	0
111	20231101	174300	825117180	2830	2830	2830	2830	0
112	20231101	174200	825117180	2830	2830	2830	2830	0
113	20231101	174100	825117180	2830	2830	2830	2830	0
114	20231101	174000	825117180	2830	2830	2830	2830	0
115	20231101	173900	825117180	2830	2830	2830	2830	0
116	20231101	173800	825117180	2830	2830	2830	2830	0
117	20231101	173700	825117180	2830	2830	2830	2830	0
118	20231101	173600	825117180	2830	2830	2830	2830	0
119	20231101	173500	825117180	2830	2830	2830	2830	0
120	20231101	173400	825117180	2830	2830	2830	2830	0
121	20231101	173300	825117180	2830	2830	2830	2830	0
122	20231101	173200	825117180	2830	2830	2830	2830	1861
123	20231101	173100	825117180	2830	2830	2830	2830	0
124	20231101	173000	825117180	2830	2830	2830	2830	0
125	20231101	172900	825117180	2830	2830	2830	2830	0
126	20231101	172800	825117180	2830	2830	2830	2830	0
127	20231101	172700	825117180	2830	2830	2830	2830	0
128	20231101	172600	825117180	2830	2830	2830	2830	0
129	20231101	172500	825117180	2830	2830	2830	2830	0
130	20231101	172400	825117180	2830	2830	2830	2830	0
131	20231101	172300	825117180	2830	2830	2830	2830	0
132	20231101	172200	825117180	2830	2830	2830	2830	0
133	20231101	172100	825117180	2830	2830	2830	2830	0
134	20231101	172000	825117180	2830	2830	2830	2830	0
135	20231101	171900	825117180	2830	2830	2830	2830	0
136	20231101	171800	825117180	2830	2830	2830	2830	0
137	20231101	171700	825117180	2830	2830	2830	2830	0
138	20231101	171600	825117180	2830	2830	2830	2830	0
139	20231101	171500	825117180	2830	2830	2830	2830	0
140	20231101	171400	825117180	2830	2830	2830	2830	0
141	20231101	171300	825117180	2830	2830	2830	2830	0
142	20231101	171200	825117180	2830	2830	2830	2830	0
143	20231101	171100	825117180	2830	2830	2830	2830	0
144	20231101	171000	825117180	2830	2830	2830	2830	0
145	20231101	170900	825117180	2830	2830	2830	2830	0
146	20231101	170800	825117180	2830	2830	2830	2830	0
147	20231101	170700	825117180	2830	2830	2830	2830	0
148	20231101	170600	825117180	2830	2830	2830	2830	0
149	20231101	170500	825117180	2830	2830	2830	2830	0
150	20231101	170400	825117180	2830	2830	2830	2830	0
151	20231101	170300	825117180	2830	2830	2830	2830	0
152	20231101	170200	825117180	2830	2830	2830	2830	1861
153	20231101	170100	825117180	2830	2830	2830	2830	0
154	20231101	170000	825117180	2830	2830	2830	2830	0
155	20231101	165900	825117180	2830	2830	2830	2830	0
156	20231101	165800	825117180	2830	2830	2830	2830	0
157	20231101	165700	825117180	2830	2830	2830	2830	0
158	20231101	165600	825117180	2830	2830	2830	2830	0
159	20231101	165500	825117180	2830	2830	2830	2830	0
160	20231101	165400	825117180	2830	2830	2830	2830	0
161	20231101	165300	825117180	2830	2830	2830	2830	0
162	20231101	165200	825117180	2830	2830	2830	2830	0
163	20231101	165100	825117180	2830	2830	2830	2830	0
164	20231101	165000	825117180	2830	2830	2830	2830	0
165	20231101	164900	825117180	2830	2830	2830	2830	0
166	20231101	164800	825117180	2830	2830	2830	2830	0
167	20231101	164700	825117180	2830	2830	2830	2830	0
168	20231101	164600	825117180	2830	2830	2830	2830	0
169	20231101	164500	825117180	2830	2830	2830	2830	0
170	20231101	164400	825117180	2830	2830	2830	2830	0
171	20231101	164300	825117180	2830	2830	2830	2830	0
172	20231101	164200	825117180	2830	2830	2830	2830	0
173	20231101	164100	825117180	2830	2830	2830	2830	0
174	20231101	164000	825117180	2830	2830	2830	2830	0
175	20231101	163900	825117180	2830	2830	2830	2830	0
176	20231101	163800	825117180	2830	2830	2830	2830	0
177	20231101	163700	825117180	2830	2830	2830	2830	0
178	20231101	163600	825117180	2830	2830	2830	2830	0
179	20231101	163500	825117180	2830	2830	2830	2830	0
180	20231101	163400	825117180	2830	2830	2830	2830	0
181	20231101	163300	825117180	2830	2830	2830	2830	0
182	20231101	163200	825117180	2830	2830	2830	2830	1861
183	20231101	163100	825117180	2830	2830	2830	2830	0
184	20231101	163000	825117180	2830	2830	2830	2830	0
185	20231101	162900	825117180	2830	2830	2830	2830	0
186	20231101	162800	825117180	2830	2830	2830	2830	0
187	20231101	162700	825117180	2830	2830	2830	2830	0
188	20231101	162600	825117180	2830	2830	2830	2830	0
189	20231101	162500	825117180	2830	2830	2830	2830	0
190	20231101	162400	825117180	2830	2830	2830	2830	0
191	20231101	162300	825117180	2830	2830	2830	2830	0
192	20231101	162200	825117180	2830	2830	2830	2830	0
193	20231101	162100	825117180	2830	2830	2830	2830	0
194	20231101	162000	825117180	2830	2830	2830	2830	0
195	20231101	161900	825117180	2830	2830	2830	2830	0
196	20231101	161800	825117180	2830	2830	2830	2830	0
197	20231101	161700	825117180	2830	2830	2830	2830	0
198	20231101	161600	825117180	2830	2830	2830	2830	0
199	20231101	161500	825117180	2830	2830	2830	2830	0
200	20231101	161400	825117180	2830	2830	2830	2830	0
201	20231101	161300	825117180	2830	2830	2830	2830	0
202	20231101	161200	825117180	2830	2830	2830	2830	0
203	20231101	161100	825117180	2830	2830	2830	2830	0
204	20231101	161000	825117180	2830	2830	2830	2830	0
205	20231101	160900	825117180	2830	2830	2830	2830	0
206	20231101	160800	825117180	2830	2830	2830	2830	0
207	20231101	160700	825117180	2830	2830	2830	2830	0
208	20231101	160600	825117180	2830	2830	2830	2830	0
209	20231101	160500	825117180	2830	2830	2830	2830	0
210	20231101	160400	825117180	2830	2830	2830	2830	0
211	20231101	160300	825117180	2830	2830	2830	2830	0
212	20231101	160200	825117180	2830	2830	2830	2830	1861
213	20231101	160100	825117180	2830	2830	2830	2830	0
214	20231101	160000	825117180	2830	2830	2830	2830	0
215	20231101	155900	825117180	2830	2830	2830	2830	0
216	20231101	155800	825117180	2830	2830	2830	2830	0
217	20231101	155700	825117180	2830	2830	2830	2830	0
218	20231101	155600	825117180	2830	2830	2830	2830	0
219	20231101	155500	825117180	2830	2830	2830	2830	0
220	20231101	155400	825117180	2830	2830	2830	2830	0
221	20231101	155300	825117180	2830	2830	2830	2830	0
222	20231101	155200	825117180	2830	2830	2830	2830	0
223	20231101	155100	825117180	2830	2830	2830	2830	0
224	20231101	155000	825117180	2830	2830	2830	2830	0
225	20231101	154900	825117180	2830	2830	2830	2830	0
226	20231101	154800	825117180	2830	2830	2830	2830	0
227	20231101	154700	825117180	2830	2830	2830	2830	0
228	20231101	154600	825117180	2830	2830	2830	2830	0
229	20231101	154500	825117180	2830	2830	2830	2830	0
230	20231101	154400	825117180	2830	2830	2830	2830	0
231	20231101	154300	825117180	2830	2830	2830	2830	0
232	20231101	154200	825117180	2830	2830	2830	2830	0
233	20231101	154100	825117180	2830	2830	2830	2830	0
234	20231101	154000	825117180	2830	2830	2830	2830	0
235	20231101	153900	825117180	2830	2830	2830	2830	0
236	20231101	153800	825117180	2830	2830	2830	2830	0
237	20231101	153700	825117180	2830	2830	2830	2830	0
238	20231101	153600	825117180	2830	2830	2830	2830	0
239	20231101	153500	825117180	2830	2830	2830	2830	0
240	20231101	153400	825117180	2830	2830	2830	2830	0
241	20231101	153300	825117180	2830	2830	2830	2830	0
242	20231101	153200	825117180	2830	2830	2830	2830	1861
243	20231101	153100	825117180	2830	2830	2830	2830	0
244	20231101	153000	825117180	2830	2830	2830	2830	1861
245	20231101	152900	819850550	2830	2830	2830	2830	0
246	20231101	152800	819850550	2830	2830	2830	2830	0
247	20231101	152700	819850550	2830	2830	2830	2830	0
248	20231101	152600	819850550	2830	2830	2830	2830	0
249	20231101	152500	819850550	2830	2830	2830	2830	0
250	20231101	152400	819850550	2830	2830	2830	2830	0
251	20231101	152300	819850550	2830	2830	2830	2830	0
252	20231101	152200	819850550	2830	2830	2830	2830	0
253	20231101	152100	819850550	2830	2830	2830	2830	0
254	20231101	152000	819850550	2830	2830	2830	2830	0
255	20231101	151900	819850550	2830	2825	2830	2825	553
256	20231101	151800	818286310	2830	2830	2830	2830	1597
257	20231101	151700	813766800	2835	2835	2835	2835	0
258	20231101	151600	813766800	2835	2830	2835	2830	159
259	20231101	151500	813316825	2830	2830	2830	2830	159
260	20231101	151400	812866855	2830	2830	2830	2830	0
261	20231101	151300	812866855	2830	2830	2830	2830	210
262	20231101	151200	812272555	2835	2835	2835	2835	582
263	20231101	151100	810622585	2835	2835	2835	2835	0
264	20231101	151000	810622585	2835	2825	2835	2825	1078
265	20231101	150900	807568045	2835	2840	2840	2825	308
266	20231101	150800	806697720	2830	2830	2830	2830	900
267	20231101	150700	804150720	2830	2840	2840	2830	1729
268	20231101	150600	799257540	2840	2840	2840	2840	1
269	20231101	150500	799254700	2830	2830	2830	2830	0
270	20231101	150400	799254700	2830	2830	2830	2830	2
271	20231101	150300	799249040	2840	2840	2840	2840	0
272	20231101	150200	799249040	2840	2840	2840	2840	0
273	20231101	150100	799249040	2840	2840	2840	2840	0
274	20231101	150000	799249040	2840	2840	2840	2840	5
275	20231101	145900	799234840	2840	2840	2840	2840	0
276	20231101	145800	799234840	2840	2840	2840	2840	1
277	20231101	145700	799232000	2830	2830	2830	2830	859
278	20231101	145600	796801030	2830	2830	2830	2830	108
279	20231101	145500	796495390	2840	2840	2840	2840	0
280	20231101	145400	796495390	2840	2840	2840	2840	0
281	20231101	145300	796495390	2840	2840	2840	2840	0
282	20231101	145200	796495390	2840	2840	2840	2840	0
283	20231101	145100	796495390	2840	2840	2840	2840	0
284	20231101	145000	796495390	2840	2840	2840	2840	5
285	20231101	144900	796481190	2840	2840	2840	2840	1
286	20231101	144800	796478350	2830	2830	2830	2830	800
287	20231101	144700	794214350	2830	2830	2830	2830	0
288	20231101	144600	794214350	2830	2830	2830	2830	199
289	20231101	144500	793651180	2840	2840	2840	2840	0
290	20231101	144400	793651180	2840	2840	2840	2840	0
291	20231101	144300	793651180	2840	2840	2840	2840	1
292	20231101	144200	793648340	2830	2830	2830	2830	39
293	20231101	144100	793537970	2835	2835	2835	2835	0
294	20231101	144000	793537970	2835	2835	2835	2835	0
295	20231101	143900	793537970	2835	2835	2835	2835	859
296	20231101	143800	791102705	2840	2840	2840	2840	0
297	20231101	143700	791102705	2840	2840	2840	2840	0
298	20231101	143600	791102705	2840	2840	2840	2840	0
299	20231101	143500	791102705	2840	2840	2840	2840	34
300	20231101	143400	791006145	2840	2840	2840	2840	1
301	20231101	143300	791003305	2840	2840	2840	2840	0
302	20231101	143200	791003305	2840	2840	2840	2840	0
303	20231101	143100	791003305	2840	2840	2840	2840	0
304	20231101	143000	791003305	2840	2840	2840	2840	0
305	20231101	142900	791003305	2840	2840	2840	2840	1
306	20231101	142800	791000465	2835	2835	2835	2835	0
307	20231101	142700	791000465	2835	2835	2835	2835	2
308	20231101	142600	790994795	2835	2835	2835	2835	270
309	20231101	142500	790229345	2835	2835	2835	2835	0
310	20231101	142400	790229345	2835	2835	2835	2835	463
311	20231101	142300	788916740	2825	2825	2825	2825	1000
312	20231101	142200	786091740	2830	2830	2830	2830	3000
313	20231101	142100	777601740	2830	2830	2830	2830	0
314	20231101	142000	777601740	2830	2830	2830	2830	0
315	20231101	141900	777601740	2830	2830	2830	2830	0
316	20231101	141800	777601740	2830	2830	2830	2830	10
317	20231101	141700	777573440	2830	2830	2830	2830	0
318	20231101	141600	777573440	2830	2830	2830	2830	0
319	20231101	141500	777573440	2830	2830	2830	2830	0
320	20231101	141400	777573440	2830	2830	2830	2830	0
321	20231101	141300	777573440	2830	2830	2830	2830	500
322	20231101	141200	776158440	2830	2830	2830	2830	0
323	20231101	141100	776158440	2830	2830	2830	2830	0
324	20231101	141000	776158440	2830	2830	2830	2830	0
325	20231101	140900	776158440	2830	2830	2830	2830	0
326	20231101	140800	776158440	2830	2830	2830	2830	6
327	20231101	140700	776141460	2835	2835	2835	2835	505
328	20231101	140600	774709785	2830	2830	2830	2830	2041
329	20231101	140500	768933755	2825	2830	2830	2825	575
330	20231101	140400	767306515	2835	2835	2835	2835	1
331	20231101	140300	767303680	2830	2830	2830	2830	0
332	20231101	140200	767303680	2830	2830	2830	2830	0
333	20231101	140100	767303680	2830	2830	2830	2830	6
334	20231101	140000	767286700	2830	2830	2830	2830	228
335	20231101	135900	766641460	2835	2835	2835	2835	0
336	20231101	135800	766641460	2835	2835	2835	2835	0
337	20231101	135700	766641460	2835	2835	2835	2835	0
338	20231101	135600	766641460	2835	2835	2835	2835	0
339	20231101	135500	766641460	2835	2835	2835	2835	1
340	20231101	135400	766638625	2830	2830	2830	2830	340
341	20231101	135300	765676425	2830	2830	2830	2830	104
342	20231101	135200	765382105	2835	2835	2835	2835	0
343	20231101	135100	765382105	2835	2835	2835	2835	0
344	20231101	135000	765382105	2835	2835	2835	2835	0
345	20231101	134900	765382105	2835	2835	2835	2835	0
346	20231101	134800	765382105	2835	2835	2835	2835	0
347	20231101	134700	765382105	2835	2835	2835	2835	0
348	20231101	134600	765382105	2835	2835	2835	2835	10
349	20231101	134500	765353755	2830	2830	2830	2830	0
350	20231101	134400	765353755	2830	2830	2830	2830	0
351	20231101	134300	765353755	2830	2830	2830	2830	0
352	20231101	134200	765353755	2830	2830	2830	2830	163
353	20231101	134100	764892465	2830	2830	2830	2830	0
354	20231101	134000	764892465	2830	2830	2830	2830	0
355	20231101	133900	764892465	2830	2830	2830	2830	116
356	20231101	133800	764564185	2835	2835	2835	2835	1
357	20231101	133700	764561350	2830	2830	2830	2830	0
358	20231101	133600	764561350	2830	2830	2830	2830	0
359	20231101	133500	764561350	2830	2830	2830	2830	585
360	20231101	133400	762905800	2835	2835	2835	2835	0
361	20231101	133300	762905800	2835	2825	2835	2825	951
362	20231101	133200	760219215	2825	2825	2825	2825	1787
363	20231101	133100	755170940	2830	2830	2830	2830	0
364	20231101	133000	755170940	2830	2830	2830	2830	0
365	20231101	132900	755170940	2830	2830	2830	2830	0
366	20231101	132800	755170940	2830	2830	2830	2830	0
367	20231101	132700	755170940	2830	2830	2830	2830	500
368	20231101	132600	753755940	2825	2825	2825	2825	212
369	20231101	132500	753157040	2820	2820	2820	2820	4
370	20231101	132400	753145760	2835	2835	2835	2835	8
371	20231101	132300	753123080	2835	2835	2835	2835	1
372	20231101	132200	753120245	2820	2825	2825	2820	1600
373	20231101	132100	748601450	2825	2825	2825	2825	0
374	20231101	132000	748601450	2825	2830	2830	2825	28
375	20231101	131900	748522335	2830	2830	2830	2830	0
376	20231101	131800	748522335	2830	2830	2830	2830	16
377	20231101	131700	748477055	2835	2835	2835	2835	0
378	20231101	131600	748477055	2835	2835	2835	2835	3
379	20231101	131500	748468550	2835	2835	2835	2835	30
380	20231101	131400	748383500	2835	2835	2835	2835	0
381	20231101	131300	748383500	2835	2835	2835	2835	14
382	20231101	131200	748343810	2835	2835	2835	2835	20
383	20231101	131100	748287110	2835	2835	2835	2835	0
384	20231101	131000	748287110	2835	2825	2835	2825	11
385	20231101	130900	748256025	2825	2825	2825	2825	0
386	20231101	130800	748256025	2825	2825	2825	2825	20
387	20231101	130700	748199525	2825	2825	2825	2825	115
388	20231101	130600	747874650	2825	2825	2825	2825	0
389	20231101	130500	747874650	2825	2825	2825	2825	0
390	20231101	130400	747874650	2825	2825	2840	2825	1191
391	20231101	130300	744510060	2825	2825	2825	2825	1189
392	20231101	130200	741151135	2825	2825	2825	2825	27
393	20231101	130100	741074860	2830	2830	2830	2830	0
394	20231101	130000	741074860	2830	2830	2830	2830	0
395	20231101	125900	741074860	2830	2830	2830	2830	4167
396	20231101	125800	729282250	2840	2840	2840	2840	0
397	20231101	125700	729282250	2840	2840	2840	2840	0
398	20231101	125600	729282250	2840	2840	2840	2840	0
399	20231101	125500	729282250	2840	2840	2840	2840	1
400	20231101	125400	729279410	2830	2835	2835	2830	2183
401	20231101	125300	723100965	2835	2835	2835	2835	0
402	20231101	125200	723100965	2835	2835	2835	2835	0
403	20231101	125100	723100965	2835	2835	2835	2835	0
404	20231101	125000	723100965	2835	2835	2835	2835	1
405	20231101	124900	723098130	2840	2840	2840	2840	0
406	20231101	124800	723098130	2840	2840	2840	2840	0
407	20231101	124700	723098130	2840	2840	2840	2840	0
408	20231101	124600	723098130	2840	2840	2840	2840	1267
409	20231101	124500	719499850	2845	2845	2845	2845	1
410	20231101	124400	719497005	2840	2840	2840	2840	0
411	20231101	124300	719497005	2840	2840	2840	2840	196
412	20231101	124200	718940365	2840	2840	2840	2840	0
413	20231101	124100	718940365	2840	2840	2840	2840	0
414	20231101	124000	718940365	2840	2840	2840	2840	14
415	20231101	123900	718900605	2840	2840	2840	2840	0
416	20231101	123800	718900605	2840	2840	2840	2840	0
417	20231101	123700	718900605	2840	2840	2840	2840	0
418	20231101	123600	718900605	2840	2840	2840	2840	0
419	20231101	123500	718900605	2840	2840	2840	2840	0
420	20231101	123400	718900605	2840	2840	2840	2840	400
421	20231101	123300	717764605	2840	2840	2840	2840	0
422	20231101	123200	717764605	2840	2840	2845	2840	148
423	20231101	123100	717344235	2845	2845	2845	2845	35
424	20231101	123000	717244660	2845	2845	2845	2845	30
425	20231101	122900	717159310	2840	2840	2840	2840	0
426	20231101	122800	717159310	2840	2840	2840	2840	0
427	20231101	122700	717159310	2840	2840	2840	2840	500
428	20231101	122600	715739310	2840	2840	2840	2840	45
429	20231101	122500	715611510	2840	2840	2840	2840	0
430	20231101	122400	715611510	2840	2840	2840	2840	38
431	20231101	122300	715503590	2845	2845	2845	2845	0
432	20231101	122200	715503590	2845	2845	2845	2845	1
433	20231101	122100	715500745	2840	2840	2840	2840	0
434	20231101	122000	715500745	2840	2840	2840	2840	0
435	20231101	121900	715500745	2840	2840	2840	2840	100
436	20231101	121800	715216745	2830	2830	2830	2830	0
437	20231101	121700	715216745	2830	2830	2830	2830	0
438	20231101	121600	715216745	2830	2830	2830	2830	0
439	20231101	121500	715216745	2830	2830	2830	2830	0
440	20231101	121400	715216745	2830	2830	2830	2830	11
441	20231101	121300	715185615	2830	2830	2830	2830	0
442	20231101	121200	715185615	2830	2835	2835	2830	600
443	20231101	121100	713487115	2830	2830	2830	2830	0
444	20231101	121000	713487115	2830	2830	2830	2830	0
445	20231101	120900	713487115	2830	2830	2830	2830	0
446	20231101	120800	713487115	2830	2830	2830	2830	0
447	20231101	120700	713487115	2830	2835	2835	2830	4014
448	20231101	120600	702127485	2835	2835	2835	2835	0
449	20231101	120500	702127485	2835	2835	2835	2835	2027
450	20231101	120400	696380940	2835	2835	2835	2835	1
451	20231101	120300	696378105	2835	2835	2835	2835	0
452	20231101	120200	696378105	2835	2835	2835	2835	5
453	20231101	120100	696363930	2845	2845	2845	2845	3
454	20231101	120000	696355395	2845	2845	2845	2845	0
455	20231101	115900	696355395	2845	2845	2845	2845	0
456	20231101	115800	696355395	2845	2845	2845	2845	1
457	20231101	115700	696352550	2835	2835	2835	2835	14
458	20231101	115600	696312860	2840	2840	2840	2840	3220
459	20231101	115500	687168060	2840	2840	2840	2840	20
460	20231101	115400	687111260	2850	2850	2850	2850	0
461	20231101	115300	687111260	2850	2850	2850	2850	200
462	20231101	115200	686541260	2850	2840	2850	2840	1360
463	20231101	115100	682667860	2840	2840	2840	2840	110
464	20231101	115000	682355460	2840	2840	2840	2840	28
465	20231101	114900	682275940	2840	2840	2840	2840	2
466	20231101	114800	682270260	2840	2840	2840	2840	23
467	20231101	114700	682204940	2850	2850	2850	2850	0
468	20231101	114600	682204940	2850	2840	2850	2840	18
469	20231101	114500	682153810	2840	2840	2840	2840	0
470	20231101	114400	682153810	2840	2840	2840	2840	1
471	20231101	114300	682150970	2835	2835	2835	2835	505
472	20231101	114200	680719295	2850	2850	2850	2850	40
473	20231101	114100	680605295	2850	2840	2850	2830	569
474	20231101	114000	678993040	2840	2840	2840	2840	0
475	20231101	113900	678993040	2840	2840	2840	2840	1
476	20231101	113800	678990200	2850	2850	2850	2850	0
477	20231101	113700	678990200	2850	2850	2850	2850	0
478	20231101	113600	678990200	2850	2850	2850	2850	0
479	20231101	113500	678990200	2850	2850	2850	2850	0
480	20231101	113400	678990200	2850	2840	2850	2840	5
481	20231101	113300	678975960	2840	2840	2840	2840	547
482	20231101	113200	677422480	2850	2850	2850	2850	0
483	20231101	113100	677422480	2850	2850	2850	2850	0
484	20231101	113000	677422480	2850	2850	2850	2850	2
485	20231101	112900	677416780	2850	2850	2850	2850	4
486	20231101	112800	677405380	2850	2850	2850	2850	0
487	20231101	112700	677405380	2850	2850	2850	2850	1
488	20231101	112600	677402530	2840	2840	2840	2840	200
489	20231101	112500	676834530	2850	2850	2850	2850	1
490	20231101	112400	676831680	2845	2845	2845	2845	1066
491	20231101	112300	673798910	2845	2845	2845	2845	0
492	20231101	112200	673798910	2845	2845	2845	2845	0
493	20231101	112100	673798910	2845	2845	2845	2845	84
494	20231101	112000	673559930	2840	2840	2840	2840	0
495	20231101	111900	673559930	2840	2840	2840	2840	51
496	20231101	111800	673415090	2835	2835	2835	2835	2
497	20231101	111700	673409420	2840	2840	2840	2840	1
498	20231101	111600	673406580	2840	2840	2840	2840	105
499	20231101	111500	673108380	2840	2830	2840	2830	936
500	20231101	111400	670459490	2840	2840	2840	2840	0
501	20231101	111300	670459490	2840	2840	2840	2840	26
502	20231101	111200	670385650	2825	2825	2825	2825	0
503	20231101	111100	670385650	2825	2825	2845	2825	471
504	20231101	111000	669055055	2825	2855	2855	2825	10550
505	20231101	110900	639159740	2855	2855	2855	2855	773
506	20231101	110800	636952825	2855	2855	2855	2855	336
507	20231101	110700	635993545	2855	2840	2855	2835	1497
508	20231101	110600	631745130	2840	2840	2845	2840	1330
509	20231101	110500	627967830	2855	2855	2855	2855	10
510	20231101	110400	627939280	2855	2855	2855	2855	1
511	20231101	110300	627936425	2840	2845	2845	2840	2399
512	20231101	110200	621120600	2845	2845	2845	2845	450
513	20231101	110100	619840350	2845	2865	2865	2845	2749
514	20231101	110000	612008655	2865	2865	2865	2865	1
515	20231101	105900	612005790	2870	2875	2875	2845	14
516	20231101	105800	611965635	2875	2855	2875	2850	275
517	20231101	105700	611181300	2875	2870	2875	2870	59
518	20231101	105600	611011760	2855	2865	2880	2855	657
519	20231101	105500	609133185	2880	2875	2885	2875	404
520	20231101	105400	607968840	2870	2865	2880	2850	907
521	20231101	105300	605380600	2865	2875	2895	2850	4563
522	20231101	105200	592339150	2880	2915	2920	2880	7545
523	20231101	105100	570440695	2915	2875	2920	2875	23568
524	20231101	105000	501780215	2870	2865	2870	2865	4098
525	20231101	104900	490039440	2865	2875	2880	2865	2328
526	20231101	104800	483339320	2870	2875	2880	2860	5980
527	20231101	104700	466181245	2875	2880	2890	2830	12262
528	20231101	104600	431278475	2875	2895	2905	2870	7925
529	20231101	104500	408440365	2880	2910	2910	2875	16307
530	20231101	104400	361260140	2910	2870	2925	2870	43488
531	20231101	104300	235128185	2860	2870	2870	2860	1147
532	20231101	104200	231837765	2865	2845	2865	2845	3827
533	20231101	104100	220897325	2845	2840	2850	2840	587
534	20231101	104000	219226835	2845	2840	2845	2840	24
535	20231101	103900	219158670	2840	2835	2840	2835	112
536	20231101	103800	218840765	2835	2835	2835	2835	100
537	20231101	103700	218557265	2845	2845	2845	2845	0
538	20231101	103600	218557265	2845	2845	2845	2845	1
539	20231101	103500	218554420	2830	2855	2855	2830	5016
540	20231101	103400	204352320	2855	2855	2855	2855	1
541	20231101	103300	204349465	2850	2850	2850	2850	0
542	20231101	103200	204349465	2850	2835	2850	2835	2533
543	20231101	103100	197152640	2840	2840	2840	2840	0
544	20231101	103000	197152640	2840	2840	2840	2840	0
545	20231101	102900	197152640	2840	2840	2840	2840	0
546	20231101	102800	197152640	2840	2850	2850	2840	7397
547	20231101	102700	176139985	2870	2865	2870	2855	987
548	20231101	102600	173311425	2865	2865	2865	2865	20
549	20231101	102500	173254125	2870	2880	2880	2865	4896
550	20231101	102400	159183480	2875	2850	2880	2850	26146
551	20231101	102300	84388215	2850	2855	2855	2850	3
552	20231101	102200	84379655	2855	2850	2855	2850	1246
553	20231101	102100	80822415	2850	2840	2850	2840	3000
554	20231101	102000	72281010	2840	2830	2840	2830	5
555	20231101	101900	72266830	2840	2840	2840	2840	0
556	20231101	101800	72266830	2840	2835	2840	2835	19
557	20231101	101700	72212960	2835	2840	2840	2835	294
558	20231101	101600	71379410	2840	2840	2840	2840	11
559	20231101	101500	71348170	2840	2840	2840	2840	2
560	20231101	101400	71342490	2840	2840	2840	2840	0
561	20231101	101300	71342490	2840	2840	2840	2840	1
562	20231101	101200	71339650	2835	2835	2835	2835	109
563	20231101	101100	71030635	2840	2845	2845	2840	2
564	20231101	101000	71024950	2845	2845	2845	2835	214
565	20231101	100900	70418240	2835	2840	2840	2835	385
566	20231101	100800	69324910	2840	2830	2840	2830	2
567	20231101	100700	69319240	2835	2835	2835	2835	51
568	20231101	100600	69174655	2830	2830	2830	2830	0
569	20231101	100500	69174655	2830	2830	2830	2830	140
570	20231101	100400	68778455	2830	2830	2830	2830	0
571	20231101	100300	68778455	2830	2830	2830	2830	0
572	20231101	100200	68778455	2830	2830	2830	2830	0
573	20231101	100100	68778455	2830	2830	2830	2830	204
574	20231101	100000	68201135	2830	2830	2830	2830	13
575	20231101	095900	68164345	2830	2830	2830	2830	0
576	20231101	095800	68164345	2830	2830	2830	2830	0
577	20231101	095700	68164345	2830	2830	2830	2830	0
578	20231101	095600	68164345	2830	2830	2830	2830	0
579	20231101	095500	68164345	2830	2830	2830	2830	0
580	20231101	095400	68164345	2830	2830	2830	2830	0
581	20231101	095300	68164345	2830	2830	2830	2830	0
582	20231101	095200	68164345	2830	2830	2830	2830	2
583	20231101	095100	68158685	2830	2830	2830	2830	0
584	20231101	095000	68158685	2830	2830	2830	2830	0
585	20231101	094900	68158685	2830	2830	2830	2830	5
586	20231101	094800	68144535	2830	2820	2830	2820	213
587	20231101	094700	67543865	2830	2830	2830	2830	0
588	20231101	094600	67543865	2830	2830	2830	2830	55
589	20231101	094500	67388215	2830	2830	2830	2830	0
590	20231101	094400	67388215	2830	2830	2830	2830	1
591	20231101	094300	67385385	2820	2830	2830	2820	6
592	20231101	094200	67368455	2830	2830	2830	2830	51
593	20231101	094100	67224125	2830	2830	2830	2830	50
594	20231101	094000	67082625	2830	2825	2830	2820	1490
595	20231101	093900	62877815	2825	2825	2825	2825	22
596	20231101	093800	62815665	2830	2830	2830	2830	0
597	20231101	093700	62815665	2830	2830	2830	2830	1
598	20231101	093600	62812835	2830	2830	2830	2830	4
599	20231101	093500	62801515	2830	2830	2830	2830	2
600	20231101	093400	62795855	2830	2830	2830	2830	87
601	20231101	093300	62549645	2835	2835	2835	2835	402
602	20231101	093200	61409975	2835	2830	2835	2830	47
603	20231101	093100	61276960	2830	2835	2835	2830	2
604	20231101	093000	61271295	2825	2825	2825	2825	103
605	20231101	092900	60980320	2835	2835	2835	2835	1
606	20231101	092800	60977485	2825	2825	2825	2825	39
607	20231101	092700	60867310	2825	2825	2825	2825	1
608	20231101	092600	60864485	2825	2825	2835	2825	229
609	20231101	092500	60217550	2835	2835	2835	2835	0
610	20231101	092400	60217550	2835	2835	2835	2835	0
611	20231101	092300	60217550	2835	2835	2835	2835	0
612	20231101	092200	60217550	2835	2825	2835	2825	271
613	20231101	092100	59451965	2840	2840	2840	2825	16
614	20231101	092000	59406735	2825	2825	2840	2825	26
615	20231101	091900	59333270	2825	2840	2840	2825	265
616	20231101	091800	58583955	2850	2850	2850	2830	256
617	20231101	091700	57859405	2830	2835	2835	2830	14
618	20231101	091600	57819750	2855	2850	2855	2850	1000
619	20231101	091500	54965205	2855	2845	2860	2845	110
620	20231101	091400	54651560	2830	2845	2860	2830	964
621	20231101	091300	51908625	2845	2845	2845	2845	265
622	20231101	091200	51154700	2840	2820	2840	2820	1764
623	20231101	091100	46151225	2835	2820	2835	2820	715
624	20231101	091000	44134910	2835	2815	2835	2815	523
625	20231101	090900	42662645	2815	2815	2815	2815	2
626	20231101	090800	42657015	2835	2835	2835	2835	0
627	20231101	090700	42657015	2835	2815	2835	2815	20
628	20231101	090600	42600595	2835	2835	2835	2835	0
629	20231101	090500	42600595	2835	2820	2835	2820	72
630	20231101	090400	42397150	2835	2840	2840	2835	178
631	20231101	090300	41891780	2840	2840	2840	2840	815
632	20231101	090200	39577180	2840	2830	2840	2830	10
633	20231101	090100	39548860	2820	2825	2825	2820	1857
634	20231101	090000	34311945	2820	2815	2820	2815	12188