KissMeData/039420/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192200	35821730	2470	2470	2470	2470	2347
3	20231101	192100	35821730	2470	2470	2470	2470	0
4	20231101	192000	35821730	2470	2470	2470	2470	0
5	20231101	191900	35821730	2470	2470	2470	2470	0
6	20231101	191800	35821730	2470	2470	2470	2470	0
7	20231101	191700	35821730	2470	2470	2470	2470	0
8	20231101	191600	35821730	2470	2470	2470	2470	0
9	20231101	191500	35821730	2470	2470	2470	2470	0
10	20231101	191400	35821730	2470	2470	2470	2470	0
11	20231101	191300	35821730	2470	2470	2470	2470	0
12	20231101	191200	35821730	2470	2470	2470	2470	0
13	20231101	191100	35821730	2470	2470	2470	2470	0
14	20231101	191000	35821730	2470	2470	2470	2470	0
15	20231101	190900	35821730	2470	2470	2470	2470	0
16	20231101	190800	35821730	2470	2470	2470	2470	0
17	20231101	190700	35821730	2470	2470	2470	2470	0
18	20231101	190600	35821730	2470	2470	2470	2470	0
19	20231101	190500	35821730	2470	2470	2470	2470	0
20	20231101	190400	35821730	2470	2470	2470	2470	0
21	20231101	190300	35821730	2470	2470	2470	2470	0
22	20231101	190200	35821730	2470	2470	2470	2470	0
23	20231101	190100	35821730	2470	2470	2470	2470	0
24	20231101	190000	35821730	2470	2470	2470	2470	0
25	20231101	185900	35821730	2470	2470	2470	2470	0
26	20231101	185800	35821730	2470	2470	2470	2470	0
27	20231101	185700	35821730	2470	2470	2470	2470	0
28	20231101	185600	35821730	2470	2470	2470	2470	0
29	20231101	185500	35821730	2470	2470	2470	2470	0
30	20231101	185400	35821730	2470	2470	2470	2470	0
31	20231101	185300	35821730	2470	2470	2470	2470	0
32	20231101	185200	35821730	2470	2470	2470	2470	2347
33	20231101	185100	35821730	2470	2470	2470	2470	0
34	20231101	185000	35821730	2470	2470	2470	2470	0
35	20231101	184900	35821730	2470	2470	2470	2470	0
36	20231101	184800	35821730	2470	2470	2470	2470	0
37	20231101	184700	35821730	2470	2470	2470	2470	0
38	20231101	184600	35821730	2470	2470	2470	2470	0
39	20231101	184500	35821730	2470	2470	2470	2470	0
40	20231101	184400	35821730	2470	2470	2470	2470	0
41	20231101	184300	35821730	2470	2470	2470	2470	0
42	20231101	184200	35821730	2470	2470	2470	2470	0
43	20231101	184100	35821730	2470	2470	2470	2470	0
44	20231101	184000	35821730	2470	2470	2470	2470	0
45	20231101	183900	35821730	2470	2470	2470	2470	0
46	20231101	183800	35821730	2470	2470	2470	2470	0
47	20231101	183700	35821730	2470	2470	2470	2470	0
48	20231101	183600	35821730	2470	2470	2470	2470	0
49	20231101	183500	35821730	2470	2470	2470	2470	0
50	20231101	183400	35821730	2470	2470	2470	2470	0
51	20231101	183300	35821730	2470	2470	2470	2470	0
52	20231101	183200	35821730	2470	2470	2470	2470	0
53	20231101	183100	35821730	2470	2470	2470	2470	0
54	20231101	183000	35821730	2470	2470	2470	2470	0
55	20231101	182900	35821730	2470	2470	2470	2470	0
56	20231101	182800	35821730	2470	2470	2470	2470	0
57	20231101	182700	35821730	2470	2470	2470	2470	0
58	20231101	182600	35821730	2470	2470	2470	2470	0
59	20231101	182500	35821730	2470	2470	2470	2470	0
60	20231101	182400	35821730	2470	2470	2470	2470	0
61	20231101	182300	35821730	2470	2470	2470	2470	0
62	20231101	182200	35821730	2470	2470	2470	2470	2347
63	20231101	182100	35821730	2470	2470	2470	2470	0
64	20231101	182000	35821730	2470	2470	2470	2470	0
65	20231101	181900	35821730	2470	2470	2470	2470	0
66	20231101	181800	35821730	2470	2470	2470	2470	0
67	20231101	181700	35821730	2470	2470	2470	2470	0
68	20231101	181600	35821730	2470	2470	2470	2470	0
69	20231101	181500	35821730	2470	2470	2470	2470	0
70	20231101	181400	35821730	2470	2470	2470	2470	0
71	20231101	181300	35821730	2470	2470	2470	2470	0
72	20231101	181200	35821730	2470	2470	2470	2470	0
73	20231101	181100	35821730	2470	2470	2470	2470	0
74	20231101	181000	35821730	2470	2470	2470	2470	0
75	20231101	180900	35821730	2470	2470	2470	2470	0
76	20231101	180800	35821730	2470	2470	2470	2470	0
77	20231101	180700	35821730	2470	2470	2470	2470	0
78	20231101	180600	35821730	2470	2470	2470	2470	0
79	20231101	180500	35821730	2470	2470	2470	2470	0
80	20231101	180400	35821730	2470	2470	2470	2470	0
81	20231101	180300	35821730	2470	2470	2470	2470	0
82	20231101	180200	35821730	2470	2470	2470	2470	0
83	20231101	180100	35821730	2470	2470	2470	2470	0
84	20231101	180000	35821730	2470	2470	2470	2470	0
85	20231101	175900	35821730	2470	2470	2470	2470	0
86	20231101	175800	35821730	2470	2470	2470	2470	0
87	20231101	175700	35821730	2470	2470	2470	2470	0
88	20231101	175600	35821730	2470	2470	2470	2470	0
89	20231101	175500	35821730	2470	2470	2470	2470	0
90	20231101	175400	35821730	2470	2470	2470	2470	0
91	20231101	175300	35821730	2470	2470	2470	2470	0
92	20231101	175200	35821730	2470	2470	2470	2470	2347
93	20231101	175100	35821730	2470	2470	2470	2470	0
94	20231101	175000	35821730	2470	2470	2470	2470	0
95	20231101	174900	35821730	2470	2470	2470	2470	0
96	20231101	174800	35821730	2470	2470	2470	2470	0
97	20231101	174700	35821730	2470	2470	2470	2470	0
98	20231101	174600	35821730	2470	2470	2470	2470	0
99	20231101	174500	35821730	2470	2470	2470	2470	0
100	20231101	174400	35821730	2470	2470	2470	2470	0
101	20231101	174300	35821730	2470	2470	2470	2470	0
102	20231101	174200	35821730	2470	2470	2470	2470	0
103	20231101	174100	35821730	2470	2470	2470	2470	0
104	20231101	174000	35821730	2470	2470	2470	2470	0
105	20231101	173900	35821730	2470	2470	2470	2470	0
106	20231101	173800	35821730	2470	2470	2470	2470	0
107	20231101	173700	35821730	2470	2470	2470	2470	0
108	20231101	173600	35821730	2470	2470	2470	2470	0
109	20231101	173500	35821730	2470	2470	2470	2470	0
110	20231101	173400	35821730	2470	2470	2470	2470	0
111	20231101	173300	35821730	2470	2470	2470	2470	0
112	20231101	173200	35821730	2470	2470	2470	2470	0
113	20231101	173100	35821730	2470	2470	2470	2470	0
114	20231101	173000	35821730	2470	2470	2470	2470	0
115	20231101	172900	35821730	2470	2470	2470	2470	0
116	20231101	172800	35821730	2470	2470	2470	2470	0
117	20231101	172700	35821730	2470	2470	2470	2470	0
118	20231101	172600	35821730	2470	2470	2470	2470	0
119	20231101	172500	35821730	2470	2470	2470	2470	0
120	20231101	172400	35821730	2470	2470	2470	2470	0
121	20231101	172300	35821730	2470	2470	2470	2470	0
122	20231101	172200	35821730	2470	2470	2470	2470	2347
123	20231101	172100	35821730	2470	2470	2470	2470	0
124	20231101	172000	35821730	2470	2470	2470	2470	0
125	20231101	171900	35821730	2470	2470	2470	2470	0
126	20231101	171800	35821730	2470	2470	2470	2470	0
127	20231101	171700	35821730	2470	2470	2470	2470	0
128	20231101	171600	35821730	2470	2470	2470	2470	0
129	20231101	171500	35821730	2470	2470	2470	2470	0
130	20231101	171400	35821730	2470	2470	2470	2470	0
131	20231101	171300	35821730	2470	2470	2470	2470	0
132	20231101	171200	35821730	2470	2470	2470	2470	0
133	20231101	171100	35821730	2470	2470	2470	2470	0
134	20231101	171000	35821730	2470	2470	2470	2470	0
135	20231101	170900	35821730	2470	2470	2470	2470	0
136	20231101	170800	35821730	2470	2470	2470	2470	0
137	20231101	170700	35821730	2470	2470	2470	2470	0
138	20231101	170600	35821730	2470	2470	2470	2470	0
139	20231101	170500	35821730	2470	2470	2470	2470	0
140	20231101	170400	35821730	2470	2470	2470	2470	0
141	20231101	170300	35821730	2470	2470	2470	2470	0
142	20231101	170200	35821730	2470	2470	2470	2470	0
143	20231101	170100	35821730	2470	2470	2470	2470	0
144	20231101	170000	35821730	2470	2470	2470	2470	0
145	20231101	165900	35821730	2470	2470	2470	2470	0
146	20231101	165800	35821730	2470	2470	2470	2470	0
147	20231101	165700	35821730	2470	2470	2470	2470	0
148	20231101	165600	35821730	2470	2470	2470	2470	0
149	20231101	165500	35821730	2470	2470	2470	2470	0
150	20231101	165400	35821730	2470	2470	2470	2470	0
151	20231101	165300	35821730	2470	2470	2470	2470	0
152	20231101	165200	35821730	2470	2470	2470	2470	2347
153	20231101	165100	35821730	2470	2470	2470	2470	0
154	20231101	165000	35821730	2470	2470	2470	2470	0
155	20231101	164900	35821730	2470	2470	2470	2470	0
156	20231101	164800	35821730	2470	2470	2470	2470	0
157	20231101	164700	35821730	2470	2470	2470	2470	0
158	20231101	164600	35821730	2470	2470	2470	2470	0
159	20231101	164500	35821730	2470	2470	2470	2470	0
160	20231101	164400	35821730	2470	2470	2470	2470	0
161	20231101	164300	35821730	2470	2470	2470	2470	0
162	20231101	164200	35821730	2470	2470	2470	2470	0
163	20231101	164100	35821730	2470	2470	2470	2470	0
164	20231101	164000	35821730	2470	2470	2470	2470	0
165	20231101	163900	35821730	2470	2470	2470	2470	0
166	20231101	163800	35821730	2470	2470	2470	2470	0
167	20231101	163700	35821730	2470	2470	2470	2470	0
168	20231101	163600	35821730	2470	2470	2470	2470	0
169	20231101	163500	35821730	2470	2470	2470	2470	0
170	20231101	163400	35821730	2470	2470	2470	2470	0
171	20231101	163300	35821730	2470	2470	2470	2470	0
172	20231101	163200	35821730	2470	2470	2470	2470	0
173	20231101	163100	35821730	2470	2470	2470	2470	0
174	20231101	163000	35821730	2470	2470	2470	2470	0
175	20231101	162900	35821730	2470	2470	2470	2470	0
176	20231101	162800	35821730	2470	2470	2470	2470	0
177	20231101	162700	35821730	2470	2470	2470	2470	0
178	20231101	162600	35821730	2470	2470	2470	2470	0
179	20231101	162500	35821730	2470	2470	2470	2470	0
180	20231101	162400	35821730	2470	2470	2470	2470	0
181	20231101	162300	35821730	2470	2470	2470	2470	0
182	20231101	162200	35821730	2470	2470	2470	2470	2347
183	20231101	162100	35821730	2470	2470	2470	2470	0
184	20231101	162000	35821730	2470	2470	2470	2470	0
185	20231101	161900	35821730	2470	2470	2470	2470	0
186	20231101	161800	35821730	2470	2470	2470	2470	0
187	20231101	161700	35821730	2470	2470	2470	2470	0
188	20231101	161600	35821730	2470	2470	2470	2470	0
189	20231101	161500	35821730	2470	2470	2470	2470	0
190	20231101	161400	35821730	2470	2470	2470	2470	0
191	20231101	161300	35821730	2470	2470	2470	2470	0
192	20231101	161200	35821730	2470	2470	2470	2470	0
193	20231101	161100	35821730	2470	2470	2470	2470	0
194	20231101	161000	35821730	2470	2470	2470	2470	0
195	20231101	160900	35821730	2470	2470	2470	2470	0
196	20231101	160800	35821730	2470	2470	2470	2470	0
197	20231101	160700	35821730	2470	2470	2470	2470	0
198	20231101	160600	35821730	2470	2470	2470	2470	0
199	20231101	160500	35821730	2470	2470	2470	2470	0
200	20231101	160400	35821730	2470	2470	2470	2470	0
201	20231101	160300	35821730	2470	2470	2470	2470	0
202	20231101	160200	35821730	2470	2470	2470	2470	0
203	20231101	160100	35821730	2470	2470	2470	2470	0
204	20231101	160000	35821730	2470	2470	2470	2470	0
205	20231101	155900	35821730	2470	2470	2470	2470	0
206	20231101	155800	35821730	2470	2470	2470	2470	0
207	20231101	155700	35821730	2470	2470	2470	2470	0
208	20231101	155600	35821730	2470	2470	2470	2470	0
209	20231101	155500	35821730	2470	2470	2470	2470	0
210	20231101	155400	35821730	2470	2470	2470	2470	0
211	20231101	155300	35821730	2470	2470	2470	2470	0
212	20231101	155200	35821730	2470	2470	2470	2470	2347
213	20231101	155100	35821730	2470	2470	2470	2470	0
214	20231101	155000	35821730	2470	2470	2470	2470	0
215	20231101	154900	35821730	2470	2470	2470	2470	0
216	20231101	154800	35821730	2470	2470	2470	2470	0
217	20231101	154700	35821730	2470	2470	2470	2470	0
218	20231101	154600	35821730	2470	2470	2470	2470	0
219	20231101	154500	35821730	2470	2470	2470	2470	0
220	20231101	154400	35821730	2470	2470	2470	2470	0
221	20231101	154300	35821730	2470	2470	2470	2470	0
222	20231101	154200	35821730	2470	2470	2470	2470	0
223	20231101	154100	35821730	2470	2470	2470	2470	0
224	20231101	154000	35821730	2470	2470	2470	2470	0
225	20231101	153900	35821730	2470	2470	2470	2470	0
226	20231101	153800	35821730	2470	2470	2470	2470	0
227	20231101	153700	35821730	2470	2470	2470	2470	0
228	20231101	153600	35821730	2470	2470	2470	2470	0
229	20231101	153500	35821730	2470	2470	2470	2470	0
230	20231101	153400	35821730	2470	2470	2470	2470	0
231	20231101	153300	35821730	2470	2470	2470	2470	0
232	20231101	153200	35821730	2470	2470	2470	2470	0
233	20231101	153100	35821730	2470	2470	2470	2470	0
234	20231101	153000	35821730	2470	2470	2470	2470	2347
235	20231101	152900	30024640	2470	2470	2470	2470	0
236	20231101	152800	30024640	2470	2470	2470	2470	0
237	20231101	152700	30024640	2470	2470	2470	2470	0
238	20231101	152600	30024640	2470	2470	2470	2470	0
239	20231101	152500	30024640	2470	2470	2470	2470	0
240	20231101	152400	30024640	2470	2470	2470	2470	0
241	20231101	152300	30024640	2470	2470	2470	2470	0
242	20231101	152200	30024640	2470	2470	2470	2470	0
243	20231101	152100	30024640	2470	2470	2470	2470	0
244	20231101	152000	30024640	2470	2470	2470	2470	0
245	20231101	151900	30024640	2470	2470	2470	2470	7
246	20231101	151800	30007350	2470	2470	2470	2470	7
247	20231101	151700	29990060	2470	2470	2470	2470	0
248	20231101	151600	29990060	2470	2465	2470	2465	8
249	20231101	151500	29970305	2470	2465	2470	2465	381
250	20231101	151400	29030930	2465	2465	2465	2465	12
251	20231101	151300	29001350	2465	2465	2465	2465	57
252	20231101	151200	28860845	2465	2465	2465	2465	1
253	20231101	151100	28858380	2455	2455	2455	2455	0
254	20231101	151000	28858380	2455	2455	2455	2455	0
255	20231101	150900	28858380	2455	2455	2455	2455	0
256	20231101	150800	28858380	2455	2455	2455	2455	758
257	20231101	150700	26997490	2465	2465	2465	2465	28
258	20231101	150600	26928470	2465	2465	2465	2465	0
259	20231101	150500	26928470	2465	2465	2465	2465	0
260	20231101	150400	26928470	2465	2465	2465	2465	39
261	20231101	150300	26832335	2465	2465	2465	2465	0
262	20231101	150200	26832335	2465	2465	2465	2465	0
263	20231101	150100	26832335	2465	2465	2465	2465	0
264	20231101	150000	26832335	2465	2465	2465	2465	18
265	20231101	145900	26787965	2465	2465	2465	2465	30
266	20231101	145800	26714015	2465	2465	2465	2465	17
267	20231101	145700	26672110	2465	2465	2465	2465	0
268	20231101	145600	26672110	2465	2465	2465	2465	25
269	20231101	145500	26610485	2465	2465	2465	2465	65
270	20231101	145400	26450260	2465	2465	2465	2465	0
271	20231101	145300	26450260	2465	2465	2465	2465	17
272	20231101	145200	26408355	2465	2465	2465	2465	81
273	20231101	145100	26208690	2465	2465	2465	2465	18
274	20231101	145000	26164320	2465	2465	2465	2465	17
275	20231101	144900	26122415	2465	2465	2465	2465	0
276	20231101	144800	26122415	2465	2465	2465	2465	17
277	20231101	144700	26080510	2465	2465	2465	2465	0
278	20231101	144600	26080510	2465	2465	2465	2465	18
279	20231101	144500	26036140	2465	2465	2465	2465	18
280	20231101	144400	25991770	2455	2455	2455	2455	32
281	20231101	144300	25913210	2465	2465	2465	2465	17
282	20231101	144200	25871305	2455	2455	2455	2455	10
283	20231101	144100	25846755	2465	2465	2465	2465	17
284	20231101	144000	25804850	2465	2465	2465	2465	17
285	20231101	143900	25762945	2465	2465	2465	2465	0
286	20231101	143800	25762945	2465	2465	2465	2465	25
287	20231101	143700	25701320	2465	2465	2465	2465	0
288	20231101	143600	25701320	2465	2465	2465	2465	117
289	20231101	143500	25412915	2465	2465	2465	2465	17
290	20231101	143400	25371010	2465	2465	2465	2465	0
291	20231101	143300	25371010	2465	2465	2465	2465	17
292	20231101	143200	25329105	2465	2465	2465	2465	0
293	20231101	143100	25329105	2465	2465	2465	2465	17
294	20231101	143000	25287200	2465	2465	2465	2465	18
295	20231101	142900	25242830	2455	2455	2455	2455	0
296	20231101	142800	25242830	2455	2465	2465	2455	41
297	20231101	142700	25142005	2455	2455	2455	2455	25
298	20231101	142600	25080630	2465	2465	2465	2465	17
299	20231101	142500	25038725	2465	2465	2465	2465	17
300	20231101	142400	24996820	2465	2465	2465	2465	0
301	20231101	142300	24996820	2465	2465	2465	2465	18
302	20231101	142200	24952450	2465	2465	2465	2465	0
303	20231101	142100	24952450	2465	2465	2465	2465	17
304	20231101	142000	24910545	2465	2465	2465	2465	17
305	20231101	141900	24868640	2470	2470	2470	2470	0
306	20231101	141800	24868640	2470	2470	2470	2470	17
307	20231101	141700	24826650	2470	2470	2470	2470	0
308	20231101	141600	24826650	2470	2470	2470	2470	18
309	20231101	141500	24782190	2470	2470	2470	2470	17
310	20231101	141400	24740200	2470	2470	2470	2470	0
311	20231101	141300	24740200	2470	2470	2470	2470	17
312	20231101	141200	24698210	2470	2465	2470	2465	140
313	20231101	141100	24353075	2465	2465	2465	2465	17
314	20231101	141000	24311170	2465	2465	2465	2465	18
315	20231101	140900	24266800	2465	2465	2465	2465	298
316	20231101	140800	23532230	2470	2470	2470	2470	17
317	20231101	140700	23490240	2470	2470	2470	2470	152
318	20231101	140600	23114800	2475	2470	2475	2470	27
319	20231101	140500	23048025	2475	2475	2475	2475	17
320	20231101	140400	23005950	2475	2475	2475	2475	0
321	20231101	140300	23005950	2475	2475	2475	2475	18
322	20231101	140200	22961400	2475	2475	2475	2475	0
323	20231101	140100	22961400	2475	2475	2475	2475	17
324	20231101	140000	22919325	2475	2475	2475	2475	17
325	20231101	135900	22877250	2475	2475	2475	2475	0
326	20231101	135800	22877250	2475	2475	2475	2475	17
327	20231101	135700	22835175	2475	2475	2475	2475	0
328	20231101	135600	22835175	2475	2475	2475	2475	18
329	20231101	135500	22790625	2470	2475	2475	2470	130
330	20231101	135400	22469425	2475	2475	2475	2475	0
331	20231101	135300	22469425	2475	2475	2475	2475	17
332	20231101	135200	22427350	2475	2475	2475	2475	0
333	20231101	135100	22427350	2475	2475	2475	2475	17
334	20231101	135000	22385275	2475	2475	2475	2475	18
335	20231101	134900	22340725	2475	2475	2475	2475	46
336	20231101	134800	22226875	2475	2475	2475	2475	17
337	20231101	134700	22184800	2475	2475	2475	2475	0
338	20231101	134600	22184800	2475	2475	2475	2475	17
339	20231101	134500	22142725	2475	2475	2475	2475	17
340	20231101	134400	22100650	2475	2475	2475	2475	0
341	20231101	134300	22100650	2475	2475	2475	2475	17
342	20231101	134200	22058575	2475	2475	2475	2475	0
343	20231101	134100	22058575	2475	2475	2475	2475	18
344	20231101	134000	22014025	2475	2475	2475	2475	17
345	20231101	133900	21971950	2475	2475	2475	2475	0
346	20231101	133800	21971950	2475	2470	2475	2470	52
347	20231101	133700	21843425	2475	2475	2475	2475	0
348	20231101	133600	21843425	2475	2475	2475	2475	17
349	20231101	133500	21801350	2475	2475	2475	2475	18
350	20231101	133400	21756800	2475	2475	2475	2475	42
351	20231101	133300	21652850	2475	2475	2475	2475	17
352	20231101	133200	21610775	2475	2475	2475	2475	0
353	20231101	133100	21610775	2475	2470	2475	2470	143
354	20231101	133000	21256975	2470	2470	2470	2470	17
355	20231101	132900	21214985	2470	2470	2470	2470	0
356	20231101	132800	21214985	2470	2465	2470	2465	42
357	20231101	132700	21111365	2465	2465	2465	2465	178
358	20231101	132600	20672595	2465	2465	2465	2465	17
359	20231101	132500	20630690	2465	2465	2465	2465	17
360	20231101	132400	20588785	2465	2465	2465	2465	0
361	20231101	132300	20588785	2465	2465	2465	2465	17
362	20231101	132200	20546880	2465	2465	2465	2465	0
363	20231101	132100	20546880	2465	2465	2465	2465	18
364	20231101	132000	20502510	2465	2465	2465	2465	0
365	20231101	131900	20502510	2465	2465	2465	2465	0
366	20231101	131800	20502510	2465	2465	2465	2465	0
367	20231101	131700	20502510	2465	2465	2465	2465	0
368	20231101	131600	20502510	2465	2465	2465	2465	0
369	20231101	131500	20502510	2465	2465	2465	2465	0
370	20231101	131400	20502510	2465	2465	2465	2465	0
371	20231101	131300	20502510	2465	2465	2465	2465	0
372	20231101	131200	20502510	2465	2465	2465	2465	0
373	20231101	131100	20502510	2465	2465	2465	2465	0
374	20231101	131000	20502510	2465	2465	2465	2465	0
375	20231101	130900	20502510	2465	2465	2465	2465	1
376	20231101	130800	20500045	2455	2455	2455	2455	33
377	20231101	130700	20419030	2455	2460	2460	2455	200
378	20231101	130600	19928025	2465	2465	2465	2465	0
379	20231101	130500	19928025	2465	2465	2465	2465	0
380	20231101	130400	19928025	2465	2465	2465	2465	0
381	20231101	130300	19928025	2465	2465	2465	2465	0
382	20231101	130200	19928025	2465	2465	2465	2465	0
383	20231101	130100	19928025	2465	2465	2465	2465	0
384	20231101	130000	19928025	2465	2465	2465	2465	35
385	20231101	125900	19841750	2465	2465	2465	2465	0
386	20231101	125800	19841750	2465	2465	2465	2465	0
387	20231101	125700	19841750	2465	2460	2465	2460	7
388	20231101	125600	19824525	2460	2460	2460	2460	0
389	20231101	125500	19824525	2460	2460	2460	2460	0
390	20231101	125400	19824525	2460	2460	2460	2460	0
391	20231101	125300	19824525	2460	2460	2460	2460	2
392	20231101	125200	19819605	2460	2460	2460	2460	0
393	20231101	125100	19819605	2460	2460	2460	2460	0
394	20231101	125000	19819605	2460	2460	2460	2460	0
395	20231101	124900	19819605	2460	2460	2460	2460	30
396	20231101	124800	19745805	2460	2460	2460	2460	0
397	20231101	124700	19745805	2460	2460	2460	2460	0
398	20231101	124600	19745805	2460	2460	2460	2460	0
399	20231101	124500	19745805	2460	2460	2460	2460	203
400	20231101	124400	19246425	2460	2460	2460	2460	0
401	20231101	124300	19246425	2460	2460	2460	2460	0
402	20231101	124200	19246425	2460	2460	2460	2460	0
403	20231101	124100	19246425	2460	2460	2460	2460	0
404	20231101	124000	19246425	2460	2460	2460	2460	0
405	20231101	123900	19246425	2460	2460	2460	2460	0
406	20231101	123800	19246425	2460	2460	2460	2460	0
407	20231101	123700	19246425	2460	2460	2460	2460	0
408	20231101	123600	19246425	2460	2460	2460	2460	0
409	20231101	123500	19246425	2460	2460	2460	2460	0
410	20231101	123400	19246425	2460	2460	2460	2460	0
411	20231101	123300	19246425	2460	2460	2460	2460	0
412	20231101	123200	19246425	2460	2460	2460	2460	0
413	20231101	123100	19246425	2460	2460	2460	2460	0
414	20231101	123000	19246425	2460	2460	2460	2460	45
415	20231101	122900	19135725	2460	2460	2460	2460	0
416	20231101	122800	19135725	2460	2460	2460	2460	0
417	20231101	122700	19135725	2460	2460	2460	2460	0
418	20231101	122600	19135725	2460	2460	2460	2460	0
419	20231101	122500	19135725	2460	2460	2460	2460	0
420	20231101	122400	19135725	2460	2460	2460	2460	0
421	20231101	122300	19135725	2460	2460	2460	2460	0
422	20231101	122200	19135725	2460	2460	2460	2460	0
423	20231101	122100	19135725	2460	2460	2460	2460	1
424	20231101	122000	19133265	2455	2455	2455	2455	0
425	20231101	121900	19133265	2455	2455	2455	2455	0
426	20231101	121800	19133265	2455	2455	2455	2455	30
427	20231101	121700	19059615	2455	2455	2455	2455	0
428	20231101	121600	19059615	2455	2455	2455	2455	0
429	20231101	121500	19059615	2455	2455	2455	2455	0
430	20231101	121400	19059615	2455	2455	2455	2455	50
431	20231101	121300	18936865	2460	2460	2460	2460	0
432	20231101	121200	18936865	2460	2460	2460	2460	0
433	20231101	121100	18936865	2460	2460	2460	2460	0
434	20231101	121000	18936865	2460	2460	2460	2460	0
435	20231101	120900	18936865	2460	2460	2460	2460	0
436	20231101	120800	18936865	2460	2455	2460	2455	71
437	20231101	120700	18762355	2455	2455	2455	2455	0
438	20231101	120600	18762355	2455	2455	2455	2455	116
439	20231101	120500	18477575	2460	2460	2460	2460	0
440	20231101	120400	18477575	2460	2460	2460	2460	0
441	20231101	120300	18477575	2460	2460	2460	2460	0
442	20231101	120200	18477575	2460	2460	2460	2460	0
443	20231101	120100	18477575	2460	2460	2460	2460	0
444	20231101	120000	18477575	2460	2460	2460	2460	0
445	20231101	115900	18477575	2460	2460	2460	2460	0
446	20231101	115800	18477575	2460	2460	2460	2460	0
447	20231101	115700	18477575	2460	2460	2460	2460	0
448	20231101	115600	18477575	2460	2460	2460	2460	0
449	20231101	115500	18477575	2460	2460	2460	2460	0
450	20231101	115400	18477575	2460	2460	2460	2460	0
451	20231101	115300	18477575	2460	2460	2460	2460	0
452	20231101	115200	18477575	2460	2455	2460	2455	1546
453	20231101	115100	14681915	2460	2460	2460	2460	0
454	20231101	115000	14681915	2460	2460	2460	2460	0
455	20231101	114900	14681915	2460	2460	2460	2460	0
456	20231101	114800	14681915	2460	2460	2460	2460	0
457	20231101	114700	14681915	2460	2460	2460	2460	0
458	20231101	114600	14681915	2460	2460	2460	2460	0
459	20231101	114500	14681915	2460	2460	2460	2460	0
460	20231101	114400	14681915	2460	2460	2460	2460	0
461	20231101	114300	14681915	2460	2460	2460	2460	0
462	20231101	114200	14681915	2460	2460	2460	2460	0
463	20231101	114100	14681915	2460	2460	2460	2460	0
464	20231101	114000	14681915	2460	2460	2460	2460	0
465	20231101	113900	14681915	2460	2460	2460	2460	0
466	20231101	113800	14681915	2460	2455	2460	2455	31
467	20231101	113700	14605805	2455	2455	2455	2455	0
468	20231101	113600	14605805	2455	2455	2455	2455	0
469	20231101	113500	14605805	2455	2455	2455	2455	0
470	20231101	113400	14605805	2455	2455	2455	2455	0
471	20231101	113300	14605805	2455	2455	2455	2455	9
472	20231101	113200	14583710	2460	2460	2460	2460	0
473	20231101	113100	14583710	2460	2460	2460	2460	0
474	20231101	113000	14583710	2460	2460	2460	2460	0
475	20231101	112900	14583710	2460	2460	2460	2460	0
476	20231101	112800	14583710	2460	2460	2460	2460	0
477	20231101	112700	14583710	2460	2460	2460	2460	1
478	20231101	112600	14581250	2460	2460	2460	2460	1
479	20231101	112500	14578790	2455	2455	2455	2455	0
480	20231101	112400	14578790	2455	2455	2455	2455	100
481	20231101	112300	14333290	2455	2455	2455	2455	9
482	20231101	112200	14311195	2460	2460	2460	2460	2
483	20231101	112100	14306275	2460	2460	2460	2460	0
484	20231101	112000	14306275	2460	2460	2460	2460	0
485	20231101	111900	14306275	2460	2460	2460	2460	0
486	20231101	111800	14306275	2460	2460	2460	2460	0
487	20231101	111700	14306275	2460	2460	2460	2460	4
488	20231101	111600	14296435	2460	2460	2460	2460	0
489	20231101	111500	14296435	2460	2460	2460	2460	0
490	20231101	111400	14296435	2460	2460	2460	2460	0
491	20231101	111300	14296435	2460	2460	2460	2460	0
492	20231101	111200	14296435	2460	2460	2460	2460	0
493	20231101	111100	14296435	2460	2460	2460	2460	0
494	20231101	111000	14296435	2460	2460	2460	2460	21
495	20231101	110900	14244775	2460	2460	2460	2460	0
496	20231101	110800	14244775	2460	2460	2460	2460	0
497	20231101	110700	14244775	2460	2460	2460	2460	0
498	20231101	110600	14244775	2460	2460	2460	2460	0
499	20231101	110500	14244775	2460	2460	2460	2460	0
500	20231101	110400	14244775	2460	2460	2460	2460	0
501	20231101	110300	14244775	2460	2460	2460	2460	0
502	20231101	110200	14244775	2460	2460	2460	2460	0
503	20231101	110100	14244775	2460	2460	2460	2460	0
504	20231101	110000	14244775	2460	2460	2460	2460	13
505	20231101	105900	14212795	2460	2460	2460	2460	0
506	20231101	105800	14212795	2460	2460	2460	2460	150
507	20231101	105700	13843795	2465	2465	2465	2465	0
508	20231101	105600	13843795	2465	2465	2465	2465	0
509	20231101	105500	13843795	2465	2465	2465	2465	0
510	20231101	105400	13843795	2465	2465	2465	2465	0
511	20231101	105300	13843795	2465	2465	2465	2465	0
512	20231101	105200	13843795	2465	2465	2465	2465	0
513	20231101	105100	13843795	2465	2465	2465	2465	0
514	20231101	105000	13843795	2465	2465	2465	2465	0
515	20231101	104900	13843795	2465	2470	2470	2465	280
516	20231101	104800	13153590	2475	2475	2475	2475	0
517	20231101	104700	13153590	2475	2475	2475	2475	0
518	20231101	104600	13153590	2475	2475	2475	2475	0
519	20231101	104500	13153590	2475	2475	2475	2475	0
520	20231101	104400	13153590	2475	2475	2475	2475	0
521	20231101	104300	13153590	2475	2475	2475	2475	0
522	20231101	104200	13153590	2475	2475	2475	2475	167
523	20231101	104100	12740265	2470	2470	2470	2470	30
524	20231101	104000	12666165	2475	2475	2475	2475	0
525	20231101	103900	12666165	2475	2475	2475	2475	0
526	20231101	103800	12666165	2475	2475	2475	2475	221
527	20231101	103700	12119190	2475	2475	2475	2475	424
528	20231101	103600	11069790	2475	2475	2475	2475	0
529	20231101	103500	11069790	2475	2475	2475	2475	0
530	20231101	103400	11069790	2475	2475	2475	2475	0
531	20231101	103300	11069790	2475	2475	2475	2475	0
532	20231101	103200	11069790	2475	2475	2475	2475	0
533	20231101	103100	11069790	2475	2475	2475	2475	0
534	20231101	103000	11069790	2475	2475	2475	2475	0
535	20231101	102900	11069790	2475	2475	2475	2475	0
536	20231101	102800	11069790	2475	2475	2475	2475	0
537	20231101	102700	11069790	2475	2475	2475	2475	0
538	20231101	102600	11069790	2475	2475	2475	2475	0
539	20231101	102500	11069790	2475	2475	2475	2475	0
540	20231101	102400	11069790	2475	2475	2475	2475	0
541	20231101	102300	11069790	2475	2475	2475	2475	0
542	20231101	102200	11069790	2475	2475	2475	2475	0
543	20231101	102100	11069790	2475	2475	2475	2475	0
544	20231101	102000	11069790	2475	2475	2475	2475	0
545	20231101	101900	11069790	2475	2475	2475	2475	0
546	20231101	101800	11069790	2475	2475	2475	2475	0
547	20231101	101700	11069790	2475	2475	2475	2475	0
548	20231101	101600	11069790	2475	2475	2475	2475	0
549	20231101	101500	11069790	2475	2475	2475	2475	0
550	20231101	101400	11069790	2475	2475	2475	2475	0
551	20231101	101300	11069790	2475	2475	2475	2475	16
552	20231101	101200	11030190	2475	2475	2475	2475	0
553	20231101	101100	11030190	2475	2475	2475	2475	0
554	20231101	101000	11030190	2475	2475	2475	2475	0
555	20231101	100900	11030190	2475	2475	2475	2475	0
556	20231101	100800	11030190	2475	2475	2475	2475	0
557	20231101	100700	11030190	2475	2475	2475	2475	0
558	20231101	100600	11030190	2475	2475	2475	2475	0
559	20231101	100500	11030190	2475	2475	2475	2475	0
560	20231101	100400	11030190	2475	2475	2475	2475	0
561	20231101	100300	11030190	2475	2465	2475	2465	365
562	20231101	100200	10128640	2465	2465	2465	2465	0
563	20231101	100100	10128640	2465	2465	2465	2465	0
564	20231101	100000	10128640	2465	2465	2465	2465	0
565	20231101	095900	10128640	2465	2465	2465	2465	85
566	20231101	095800	9919115	2455	2460	2460	2455	82
567	20231101	095700	9717655	2460	2460	2460	2455	114
568	20231101	095600	9437505	2465	2465	2465	2465	0
569	20231101	095500	9437505	2465	2465	2465	2465	0
570	20231101	095400	9437505	2465	2465	2465	2465	0
571	20231101	095300	9437505	2465	2465	2465	2465	0
572	20231101	095200	9437505	2465	2465	2465	2465	0
573	20231101	095100	9437505	2465	2465	2465	2465	0
574	20231101	095000	9437505	2465	2465	2465	2465	0
575	20231101	094900	9437505	2465	2465	2465	2465	1
576	20231101	094800	9435040	2455	2460	2460	2455	30
577	20231101	094700	9361290	2455	2455	2455	2455	0
578	20231101	094600	9361290	2455	2455	2455	2455	0
579	20231101	094500	9361290	2455	2460	2460	2455	98
580	20231101	094400	9120695	2455	2455	2455	2455	0
581	20231101	094300	9120695	2455	2460	2460	2455	8
582	20231101	094200	9101050	2455	2455	2455	2455	0
583	20231101	094100	9101050	2455	2455	2455	2455	0
584	20231101	094000	9101050	2455	2455	2455	2455	5
585	20231101	093900	9088775	2465	2465	2465	2465	0
586	20231101	093800	9088775	2465	2465	2465	2465	0
587	20231101	093700	9088775	2465	2465	2465	2465	5
588	20231101	093600	9076450	2460	2465	2465	2460	484
589	20231101	093500	7885805	2465	2465	2465	2465	0
590	20231101	093400	7885805	2465	2465	2465	2465	45
591	20231101	093300	7774880	2465	2460	2465	2460	59
592	20231101	093200	7629490	2465	2465	2465	2465	0
593	20231101	093100	7629490	2465	2465	2465	2465	91
594	20231101	093000	7405175	2460	2460	2460	2460	0
595	20231101	092900	7405175	2460	2460	2460	2460	0
596	20231101	092800	7405175	2460	2460	2460	2460	60
597	20231101	092700	7257575	2465	2465	2465	2465	0
598	20231101	092600	7257575	2465	2465	2465	2465	315
599	20231101	092500	6481100	2465	2465	2465	2465	0
600	20231101	092400	6481100	2465	2465	2465	2465	0
601	20231101	092300	6481100	2465	2465	2465	2465	0
602	20231101	092200	6481100	2465	2465	2465	2465	0
603	20231101	092100	6481100	2465	2465	2465	2465	0
604	20231101	092000	6481100	2465	2465	2465	2465	285
605	20231101	091900	5778575	2470	2470	2470	2470	1
606	20231101	091800	5776105	2465	2465	2465	2465	10
607	20231101	091700	5751455	2470	2470	2470	2470	0
608	20231101	091600	5751455	2470	2470	2470	2470	0
609	20231101	091500	5751455	2470	2470	2470	2470	1
610	20231101	091400	5748985	2465	2465	2465	2465	105
611	20231101	091300	5490160	2465	2465	2465	2465	0
612	20231101	091200	5490160	2465	2465	2465	2465	0
613	20231101	091100	5490160	2465	2465	2465	2465	0
614	20231101	091000	5490160	2465	2465	2465	2465	0
615	20231101	090900	5490160	2465	2465	2465	2465	0
616	20231101	090800	5490160	2465	2465	2465	2465	0
617	20231101	090700	5490160	2465	2465	2465	2465	1
618	20231101	090600	5487695	2460	2460	2460	2460	1
619	20231101	090500	5485235	2465	2465	2465	2465	20
620	20231101	090400	5435935	2465	2465	2465	2465	1
621	20231101	090300	5433470	2460	2460	2460	2455	122
622	20231101	090200	5133405	2455	2455	2455	2455	1386
623	20231101	090100	1730775	2455	2455	2455	2455	0
624	20231101	090000	1730775	2455	2455	2455	2455	705