KissMeData/058860/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193800	816788435	2980	2980	2980	2980	10914
3	20231101	193700	816788435	2980	2980	2980	2980	0
4	20231101	193600	816788435	2980	2980	2980	2980	0
5	20231101	193500	816788435	2980	2980	2980	2980	0
6	20231101	193400	816788435	2980	2980	2980	2980	0
7	20231101	193300	816788435	2980	2980	2980	2980	0
8	20231101	193200	816788435	2980	2980	2980	2980	0
9	20231101	193100	816788435	2980	2980	2980	2980	0
10	20231101	193000	816788435	2980	2980	2980	2980	0
11	20231101	192900	816788435	2980	2980	2980	2980	0
12	20231101	192800	816788435	2980	2980	2980	2980	0
13	20231101	192700	816788435	2980	2980	2980	2980	0
14	20231101	192600	816788435	2980	2980	2980	2980	0
15	20231101	192500	816788435	2980	2980	2980	2980	0
16	20231101	192400	816788435	2980	2980	2980	2980	0
17	20231101	192300	816788435	2980	2980	2980	2980	0
18	20231101	192200	816788435	2980	2980	2980	2980	0
19	20231101	192100	816788435	2980	2980	2980	2980	0
20	20231101	192000	816788435	2980	2980	2980	2980	0
21	20231101	191900	816788435	2980	2980	2980	2980	0
22	20231101	191800	816788435	2980	2980	2980	2980	0
23	20231101	191700	816788435	2980	2980	2980	2980	0
24	20231101	191600	816788435	2980	2980	2980	2980	0
25	20231101	191500	816788435	2980	2980	2980	2980	0
26	20231101	191400	816788435	2980	2980	2980	2980	0
27	20231101	191300	816788435	2980	2980	2980	2980	0
28	20231101	191200	816788435	2980	2980	2980	2980	0
29	20231101	191100	816788435	2980	2980	2980	2980	0
30	20231101	191000	816788435	2980	2980	2980	2980	0
31	20231101	190900	816788435	2980	2980	2980	2980	0
32	20231101	190800	816788435	2980	2980	2980	2980	10914
33	20231101	190700	816788435	2980	2980	2980	2980	0
34	20231101	190600	816788435	2980	2980	2980	2980	0
35	20231101	190500	816788435	2980	2980	2980	2980	0
36	20231101	190400	816788435	2980	2980	2980	2980	0
37	20231101	190300	816788435	2980	2980	2980	2980	0
38	20231101	190200	816788435	2980	2980	2980	2980	0
39	20231101	190100	816788435	2980	2980	2980	2980	0
40	20231101	190000	816788435	2980	2980	2980	2980	0
41	20231101	185900	816788435	2980	2980	2980	2980	0
42	20231101	185800	816788435	2980	2980	2980	2980	0
43	20231101	185700	816788435	2980	2980	2980	2980	0
44	20231101	185600	816788435	2980	2980	2980	2980	0
45	20231101	185500	816788435	2980	2980	2980	2980	0
46	20231101	185400	816788435	2980	2980	2980	2980	0
47	20231101	185300	816788435	2980	2980	2980	2980	0
48	20231101	185200	816788435	2980	2980	2980	2980	0
49	20231101	185100	816788435	2980	2980	2980	2980	0
50	20231101	185000	816788435	2980	2980	2980	2980	0
51	20231101	184900	816788435	2980	2980	2980	2980	0
52	20231101	184800	816788435	2980	2980	2980	2980	0
53	20231101	184700	816788435	2980	2980	2980	2980	0
54	20231101	184600	816788435	2980	2980	2980	2980	0
55	20231101	184500	816788435	2980	2980	2980	2980	0
56	20231101	184400	816788435	2980	2980	2980	2980	0
57	20231101	184300	816788435	2980	2980	2980	2980	0
58	20231101	184200	816788435	2980	2980	2980	2980	0
59	20231101	184100	816788435	2980	2980	2980	2980	0
60	20231101	184000	816788435	2980	2980	2980	2980	0
61	20231101	183900	816788435	2980	2980	2980	2980	0
62	20231101	183800	816788435	2980	2980	2980	2980	10914
63	20231101	183700	816788435	2980	2980	2980	2980	0
64	20231101	183600	816788435	2980	2980	2980	2980	0
65	20231101	183500	816788435	2980	2980	2980	2980	0
66	20231101	183400	816788435	2980	2980	2980	2980	0
67	20231101	183300	816788435	2980	2980	2980	2980	0
68	20231101	183200	816788435	2980	2980	2980	2980	0
69	20231101	183100	816788435	2980	2980	2980	2980	0
70	20231101	183000	816788435	2980	2980	2980	2980	0
71	20231101	182900	816788435	2980	2980	2980	2980	0
72	20231101	182800	816788435	2980	2980	2980	2980	0
73	20231101	182700	816788435	2980	2980	2980	2980	0
74	20231101	182600	816788435	2980	2980	2980	2980	0
75	20231101	182500	816788435	2980	2980	2980	2980	0
76	20231101	182400	816788435	2980	2980	2980	2980	0
77	20231101	182300	816788435	2980	2980	2980	2980	0
78	20231101	182200	816788435	2980	2980	2980	2980	0
79	20231101	182100	816788435	2980	2980	2980	2980	0
80	20231101	182000	816788435	2980	2980	2980	2980	0
81	20231101	181900	816788435	2980	2980	2980	2980	0
82	20231101	181800	816788435	2980	2980	2980	2980	0
83	20231101	181700	816788435	2980	2980	2980	2980	0
84	20231101	181600	816788435	2980	2980	2980	2980	0
85	20231101	181500	816788435	2980	2980	2980	2980	0
86	20231101	181400	816788435	2980	2980	2980	2980	0
87	20231101	181300	816788435	2980	2980	2980	2980	0
88	20231101	181200	816788435	2980	2980	2980	2980	0
89	20231101	181100	816788435	2980	2980	2980	2980	0
90	20231101	181000	816788435	2980	2980	2980	2980	0
91	20231101	180900	816788435	2980	2980	2980	2980	0
92	20231101	180800	816788435	2980	2980	2980	2980	10914
93	20231101	180700	816788435	2980	2980	2980	2980	0
94	20231101	180600	816788435	2980	2980	2980	2980	0
95	20231101	180500	816788435	2980	2980	2980	2980	0
96	20231101	180400	816788435	2980	2980	2980	2980	0
97	20231101	180300	816788435	2980	2980	2980	2980	0
98	20231101	180200	816788435	2980	2980	2980	2980	0
99	20231101	180100	816788435	2980	2980	2980	2980	0
100	20231101	180000	816788435	2980	2980	2980	2980	0
101	20231101	175900	816788435	2980	2980	2980	2980	0
102	20231101	175800	816788435	2980	2980	2980	2980	0
103	20231101	175700	816788435	2980	2980	2980	2980	0
104	20231101	175600	816788435	2980	2980	2980	2980	0
105	20231101	175500	816788435	2980	2980	2980	2980	0
106	20231101	175400	816788435	2980	2980	2980	2980	0
107	20231101	175300	816788435	2980	2980	2980	2980	0
108	20231101	175200	816788435	2980	2980	2980	2980	0
109	20231101	175100	816788435	2980	2980	2980	2980	0
110	20231101	175000	816788435	2980	2980	2980	2980	0
111	20231101	174900	816788435	2980	2980	2980	2980	0
112	20231101	174800	816788435	2980	2980	2980	2980	0
113	20231101	174700	816788435	2980	2980	2980	2980	0
114	20231101	174600	816788435	2980	2980	2980	2980	0
115	20231101	174500	816788435	2980	2980	2980	2980	0
116	20231101	174400	816788435	2980	2980	2980	2980	0
117	20231101	174300	816788435	2980	2980	2980	2980	0
118	20231101	174200	816788435	2980	2980	2980	2980	0
119	20231101	174100	816788435	2980	2980	2980	2980	0
120	20231101	174000	816788435	2980	2980	2980	2980	0
121	20231101	173900	816788435	2980	2980	2980	2980	0
122	20231101	173800	816788435	2980	2980	2980	2980	10914
123	20231101	173700	816788435	2980	2980	2980	2980	0
124	20231101	173600	816788435	2980	2980	2980	2980	0
125	20231101	173500	816788435	2980	2980	2980	2980	0
126	20231101	173400	816788435	2980	2980	2980	2980	0
127	20231101	173300	816788435	2980	2980	2980	2980	0
128	20231101	173200	816788435	2980	2980	2980	2980	0
129	20231101	173100	816788435	2980	2980	2980	2980	0
130	20231101	173000	816788435	2980	2980	2980	2980	0
131	20231101	172900	816788435	2980	2980	2980	2980	0
132	20231101	172800	816788435	2980	2980	2980	2980	0
133	20231101	172700	816788435	2980	2980	2980	2980	0
134	20231101	172600	816788435	2980	2980	2980	2980	0
135	20231101	172500	816788435	2980	2980	2980	2980	0
136	20231101	172400	816788435	2980	2980	2980	2980	0
137	20231101	172300	816788435	2980	2980	2980	2980	0
138	20231101	172200	816788435	2980	2980	2980	2980	0
139	20231101	172100	816788435	2980	2980	2980	2980	0
140	20231101	172000	816788435	2980	2980	2980	2980	0
141	20231101	171900	816788435	2980	2980	2980	2980	0
142	20231101	171800	816788435	2980	2980	2980	2980	0
143	20231101	171700	816788435	2980	2980	2980	2980	0
144	20231101	171600	816788435	2980	2980	2980	2980	0
145	20231101	171500	816788435	2980	2980	2980	2980	0
146	20231101	171400	816788435	2980	2980	2980	2980	0
147	20231101	171300	816788435	2980	2980	2980	2980	0
148	20231101	171200	816788435	2980	2980	2980	2980	0
149	20231101	171100	816788435	2980	2980	2980	2980	0
150	20231101	171000	816788435	2980	2980	2980	2980	0
151	20231101	170900	816788435	2980	2980	2980	2980	0
152	20231101	170800	816788435	2980	2980	2980	2980	10914
153	20231101	170700	816788435	2980	2980	2980	2980	0
154	20231101	170600	816788435	2980	2980	2980	2980	0
155	20231101	170500	816788435	2980	2980	2980	2980	0
156	20231101	170400	816788435	2980	2980	2980	2980	0
157	20231101	170300	816788435	2980	2980	2980	2980	0
158	20231101	170200	816788435	2980	2980	2980	2980	0
159	20231101	170100	816788435	2980	2980	2980	2980	0
160	20231101	170000	816788435	2980	2980	2980	2980	0
161	20231101	165900	816788435	2980	2980	2980	2980	0
162	20231101	165800	816788435	2980	2980	2980	2980	0
163	20231101	165700	816788435	2980	2980	2980	2980	0
164	20231101	165600	816788435	2980	2980	2980	2980	0
165	20231101	165500	816788435	2980	2980	2980	2980	0
166	20231101	165400	816788435	2980	2980	2980	2980	0
167	20231101	165300	816788435	2980	2980	2980	2980	0
168	20231101	165200	816788435	2980	2980	2980	2980	0
169	20231101	165100	816788435	2980	2980	2980	2980	0
170	20231101	165000	816788435	2980	2980	2980	2980	0
171	20231101	164900	816788435	2980	2980	2980	2980	0
172	20231101	164800	816788435	2980	2980	2980	2980	0
173	20231101	164700	816788435	2980	2980	2980	2980	0
174	20231101	164600	816788435	2980	2980	2980	2980	0
175	20231101	164500	816788435	2980	2980	2980	2980	0
176	20231101	164400	816788435	2980	2980	2980	2980	0
177	20231101	164300	816788435	2980	2980	2980	2980	0
178	20231101	164200	816788435	2980	2980	2980	2980	0
179	20231101	164100	816788435	2980	2980	2980	2980	0
180	20231101	164000	816788435	2980	2980	2980	2980	0
181	20231101	163900	816788435	2980	2980	2980	2980	0
182	20231101	163800	816788435	2980	2980	2980	2980	10914
183	20231101	163700	816788435	2980	2980	2980	2980	0
184	20231101	163600	816788435	2980	2980	2980	2980	0
185	20231101	163500	816788435	2980	2980	2980	2980	0
186	20231101	163400	816788435	2980	2980	2980	2980	0
187	20231101	163300	816788435	2980	2980	2980	2980	0
188	20231101	163200	816788435	2980	2980	2980	2980	0
189	20231101	163100	816788435	2980	2980	2980	2980	0
190	20231101	163000	816788435	2980	2980	2980	2980	0
191	20231101	162900	816788435	2980	2980	2980	2980	0
192	20231101	162800	816788435	2980	2980	2980	2980	0
193	20231101	162700	816788435	2980	2980	2980	2980	0
194	20231101	162600	816788435	2980	2980	2980	2980	0
195	20231101	162500	816788435	2980	2980	2980	2980	0
196	20231101	162400	816788435	2980	2980	2980	2980	0
197	20231101	162300	816788435	2980	2980	2980	2980	0
198	20231101	162200	816788435	2980	2980	2980	2980	0
199	20231101	162100	816788435	2980	2980	2980	2980	0
200	20231101	162000	816788435	2980	2980	2980	2980	0
201	20231101	161900	816788435	2980	2980	2980	2980	0
202	20231101	161800	816788435	2980	2980	2980	2980	0
203	20231101	161700	816788435	2980	2980	2980	2980	0
204	20231101	161600	816788435	2980	2980	2980	2980	0
205	20231101	161500	816788435	2980	2980	2980	2980	0
206	20231101	161400	816788435	2980	2980	2980	2980	0
207	20231101	161300	816788435	2980	2980	2980	2980	0
208	20231101	161200	816788435	2980	2980	2980	2980	0
209	20231101	161100	816788435	2980	2980	2980	2980	0
210	20231101	161000	816788435	2980	2980	2980	2980	0
211	20231101	160900	816788435	2980	2980	2980	2980	0
212	20231101	160800	816788435	2980	2980	2980	2980	10914
213	20231101	160700	816788435	2980	2980	2980	2980	0
214	20231101	160600	816788435	2980	2980	2980	2980	0
215	20231101	160500	816788435	2980	2980	2980	2980	0
216	20231101	160400	816788435	2980	2980	2980	2980	0
217	20231101	160300	816788435	2980	2980	2980	2980	0
218	20231101	160200	816788435	2980	2980	2980	2980	0
219	20231101	160100	816788435	2980	2980	2980	2980	0
220	20231101	160000	816788435	2980	2980	2980	2980	0
221	20231101	155900	816788435	2980	2980	2980	2980	0
222	20231101	155800	816788435	2980	2980	2980	2980	0
223	20231101	155700	816788435	2980	2980	2980	2980	0
224	20231101	155600	816788435	2980	2980	2980	2980	0
225	20231101	155500	816788435	2980	2980	2980	2980	0
226	20231101	155400	816788435	2980	2980	2980	2980	0
227	20231101	155300	816788435	2980	2980	2980	2980	0
228	20231101	155200	816788435	2980	2980	2980	2980	0
229	20231101	155100	816788435	2980	2980	2980	2980	0
230	20231101	155000	816788435	2980	2980	2980	2980	0
231	20231101	154900	816788435	2980	2980	2980	2980	0
232	20231101	154800	816788435	2980	2980	2980	2980	0
233	20231101	154700	816788435	2980	2980	2980	2980	0
234	20231101	154600	816788435	2980	2980	2980	2980	0
235	20231101	154500	816788435	2980	2980	2980	2980	0
236	20231101	154400	816788435	2980	2980	2980	2980	0
237	20231101	154300	816788435	2980	2980	2980	2980	0
238	20231101	154200	816788435	2980	2980	2980	2980	0
239	20231101	154100	816788435	2980	2980	2980	2980	0
240	20231101	154000	816788435	2980	2980	2980	2980	0
241	20231101	153900	816788435	2980	2980	2980	2980	0
242	20231101	153800	816788435	2980	2980	2980	2980	10914
243	20231101	153700	816788435	2980	2980	2980	2980	0
244	20231101	153600	816788435	2980	2980	2980	2980	0
245	20231101	153500	816788435	2980	2980	2980	2980	0
246	20231101	153400	816788435	2980	2980	2980	2980	0
247	20231101	153300	816788435	2980	2980	2980	2980	0
248	20231101	153200	816788435	2980	2980	2980	2980	0
249	20231101	153100	816788435	2980	2980	2980	2980	0
250	20231101	153000	816788435	2980	2980	2980	2980	10914
251	20231101	152900	784264715	2995	2995	2995	2995	0
252	20231101	152800	784264715	2995	2995	2995	2995	0
253	20231101	152700	784264715	2995	2995	2995	2995	0
254	20231101	152600	784264715	2995	2995	2995	2995	0
255	20231101	152500	784264715	2995	2995	2995	2995	0
256	20231101	152400	784264715	2995	2995	2995	2995	0
257	20231101	152300	784264715	2995	2995	2995	2995	0
258	20231101	152200	784264715	2995	2995	2995	2995	0
259	20231101	152100	784264715	2995	2995	2995	2995	0
260	20231101	152000	784264715	2995	2995	2995	2995	0
261	20231101	151900	784264715	2995	2990	2995	2985	1083
262	20231101	151800	781028225	2990	2985	2990	2985	122
263	20231101	151700	780663695	2990	2995	2995	2985	673
264	20231101	151600	778653065	2995	2990	2995	2990	66
265	20231101	151500	778455475	2995	2995	2995	2995	0
266	20231101	151400	778455475	2995	2995	2995	2995	67
267	20231101	151300	778254810	2995	2985	2995	2985	901
268	20231101	151200	775565315	2995	2995	2995	2995	0
269	20231101	151100	775565315	2995	2985	2995	2985	1225
270	20231101	151000	771908680	2995	2995	2995	2995	69
271	20231101	150900	771702025	2985	2985	2985	2985	0
272	20231101	150800	771702025	2985	2985	2985	2985	1332
273	20231101	150700	767726005	2995	2990	2995	2990	469
274	20231101	150600	766321430	2990	2990	2990	2990	71
275	20231101	150500	766109140	2990	2990	2990	2990	786
276	20231101	150400	763759000	2990	2990	2990	2990	359
277	20231101	150300	762685590	2990	2990	2990	2990	68
278	20231101	150200	762482270	2990	2990	2990	2985	1142
279	20231101	150100	759072690	2990	2990	2990	2990	500
280	20231101	150000	757577690	2990	2985	2995	2985	429
281	20231101	145900	756293410	2995	2990	2995	2990	1189
282	20231101	145800	752738295	2990	2990	2990	2990	60
283	20231101	145700	752558895	2990	2990	2990	2990	435
284	20231101	145600	751258245	2990	2990	2990	2990	57
285	20231101	145500	751087815	2990	2990	2990	2990	412
286	20231101	145400	749855935	2990	2990	2990	2990	56
287	20231101	145300	749688495	2985	2985	2990	2985	1730
288	20231101	145200	744524165	2990	2990	2990	2990	53
289	20231101	145100	744365695	2990	2990	2990	2990	216
290	20231101	145000	743719855	2990	2990	2990	2990	128
291	20231101	144900	743337135	2990	2990	2990	2990	1339
292	20231101	144800	739333525	2990	2990	2990	2990	1
293	20231101	144700	739330535	2990	2995	2995	2990	193
294	20231101	144600	738753225	2995	2995	2995	2995	1
295	20231101	144500	738750230	2990	2990	2990	2990	1
296	20231101	144400	738747240	2995	2990	2995	2990	601
297	20231101	144300	736950245	2995	2990	2995	2990	390
298	20231101	144200	735782515	2990	2990	2990	2990	42
299	20231101	144100	735656935	2990	2990	2990	2990	14
300	20231101	144000	735615075	2995	2995	2995	2995	40
301	20231101	143900	735495275	2995	2990	2995	2990	750
302	20231101	143800	733251025	2995	2990	2995	2990	538
303	20231101	143700	731642215	2995	2995	2995	2990	9
304	20231101	143600	731615295	2985	2985	2985	2985	309
305	20231101	143500	730692930	2995	2990	2995	2990	1302
306	20231101	143400	726799940	2995	2990	2995	2990	1001
307	20231101	143300	723806945	2995	2995	2995	2995	34
308	20231101	143200	723705115	2995	2995	2995	2995	374
309	20231101	143100	722584985	2995	2995	2995	2990	42
310	20231101	143000	722459225	2995	2995	2995	2995	74
311	20231101	142900	722237595	2995	2995	2995	2995	268
312	20231101	142800	721434935	2995	2995	2995	2995	0
313	20231101	142700	721434935	2995	2995	2995	2995	0
314	20231101	142600	721434935	2995	2990	2995	2990	1001
315	20231101	142500	718441940	2995	2995	2995	2995	45
316	20231101	142400	718307165	3000	3000	3000	3000	0
317	20231101	142300	718307165	3000	3000	3000	3000	35
318	20231101	142200	718202165	3000	3000	3000	3000	35
319	20231101	142100	718097165	3000	3000	3000	3000	0
320	20231101	142000	718097165	3000	3000	3000	3000	36
321	20231101	141900	717989165	3000	3000	3000	2990	143
322	20231101	141800	717561165	3000	2990	3000	2990	201
323	20231101	141700	716960165	3000	2990	3000	2990	439
324	20231101	141600	715647165	3000	3000	3000	3000	0
325	20231101	141500	715647165	3000	3000	3000	3000	38
326	20231101	141400	715533165	3000	2995	3000	2995	1317
327	20231101	141300	711588745	2995	2995	2995	2995	0
328	20231101	141200	711588745	2995	2995	2995	2995	0
329	20231101	141100	711588745	2995	2995	2995	2995	1
330	20231101	141000	711585750	2995	3000	3000	2995	561
331	20231101	140900	709904910	3000	3000	3000	2995	41
332	20231101	140800	709781930	3000	2995	3000	2995	204
333	20231101	140700	709170935	3000	2995	3000	2995	593
334	20231101	140600	707394705	3000	3000	3000	2995	45
335	20231101	140500	707259710	3000	3000	3000	3000	80
336	20231101	140400	707019710	3000	3000	3000	3000	286
337	20231101	140300	706161710	3000	3000	3000	3000	40
338	20231101	140200	706041710	3000	3000	3000	2995	285
339	20231101	140100	705186715	3000	3000	3000	2995	65
340	20231101	140000	704991720	3000	3000	3000	3000	209
341	20231101	135900	704364720	3000	2995	3000	2995	3562
342	20231101	135800	693696525	2995	2995	2995	2995	39
343	20231101	135700	693579720	2995	2995	2995	2995	220
344	20231101	135600	692920820	2995	2995	2995	2990	544
345	20231101	135500	691294040	2995	2995	2995	2995	144
346	20231101	135400	690862760	2995	2995	2995	2995	43
347	20231101	135300	690733975	2995	2995	2995	2995	281
348	20231101	135200	689892380	2995	2990	2995	2990	166
349	20231101	135100	689395820	2990	2995	2995	2990	422
350	20231101	135000	688133820	2995	2995	2995	2995	263
351	20231101	134900	687346135	2995	2995	2995	2995	43
352	20231101	134800	687217350	2995	2990	2995	2985	358
353	20231101	134700	686145185	2995	2995	2995	2995	321
354	20231101	134600	685183790	2995	2995	2995	2995	48
355	20231101	134500	685040030	2995	2995	2995	2995	109
356	20231101	134400	684713575	2995	2995	2995	2995	414
357	20231101	134300	683473645	2995	2995	2995	2995	46
358	20231101	134200	683335875	2995	2995	2995	2995	46
359	20231101	134100	683198105	2995	2985	2995	2985	31
360	20231101	134000	683105560	2995	2995	2995	2995	227
361	20231101	133900	682425695	2995	2995	2995	2985	94
362	20231101	133800	682144635	2995	2995	2995	2995	333
363	20231101	133700	681147300	2995	2995	2995	2995	274
364	20231101	133600	680326670	2995	2995	2995	2995	0
365	20231101	133500	680326670	2995	2995	2995	2990	108
366	20231101	133400	680003220	2995	2990	2995	2990	293
367	20231101	133300	679125690	2990	2990	2995	2985	215
368	20231101	133200	678483885	2995	2990	2995	2985	282
369	20231101	133100	677640500	2990	2990	2990	2990	46
370	20231101	133000	677502960	2990	2990	2990	2990	172
371	20231101	132900	676988680	2990	2990	2990	2990	84
372	20231101	132800	676737520	2990	2990	2990	2990	427
373	20231101	132700	675460790	2990	2985	2990	2985	1098
374	20231101	132600	672182770	2985	2985	2985	2985	300
375	20231101	132500	671287270	2990	2990	2990	2990	0
376	20231101	132400	671287270	2990	2995	2995	2990	616
377	20231101	132300	669443440	2995	2995	2995	2995	0
378	20231101	132200	669443440	2995	2995	2995	2995	47
379	20231101	132100	669302675	2995	2995	2995	2995	1
380	20231101	132000	669299680	2995	2990	2995	2990	249
381	20231101	131900	668554930	2995	2990	2995	2990	301
382	20231101	131800	667654935	2995	2995	2995	2995	2
383	20231101	131700	667648945	2995	2990	2995	2990	901
384	20231101	131600	664954950	2995	2995	2995	2995	45
385	20231101	131500	664820175	2995	2995	2995	2995	232
386	20231101	131400	664125335	2995	2995	2995	2995	44
387	20231101	131300	663993555	2995	2995	2995	2990	285
388	20231101	131200	663141170	2995	2995	2995	2995	261
389	20231101	131100	662359475	2995	2990	2995	2990	51
390	20231101	131000	662206775	2995	2990	2995	2990	1659
391	20231101	130900	657243240	2990	2990	2990	2990	8
392	20231101	130800	657219320	2990	2990	2990	2990	138
393	20231101	130700	656806700	2990	2990	2990	2990	84
394	20231101	130600	656555540	2990	2990	2990	2990	36
395	20231101	130500	656447900	2985	2990	2995	2985	721
396	20231101	130400	654292310	2995	2990	2995	2990	44
397	20231101	130300	654160580	2985	2985	2985	2985	539
398	20231101	130200	652551665	2985	2995	2995	2985	408
399	20231101	130100	651329805	2995	2995	2995	2995	220
400	20231101	130000	650670905	2995	2995	2995	2995	344
401	20231101	125900	649640625	2995	2990	2995	2990	354
402	20231101	125800	648581675	2990	2990	2990	2990	0
403	20231101	125700	648581675	2990	2990	2990	2990	44
404	20231101	125600	648450115	2995	2995	2995	2995	43
405	20231101	125500	648321330	2995	2995	2995	2995	0
406	20231101	125400	648321330	2995	2995	2995	2995	41
407	20231101	125300	648198535	2995	2995	2995	2995	0
408	20231101	125200	648198535	2995	2995	2995	2995	41
409	20231101	125100	648075740	2995	2995	2995	2995	0
410	20231101	125000	648075740	2995	2995	2995	2995	41
411	20231101	124900	647952945	2995	2995	2995	2995	44
412	20231101	124800	647821165	2995	2995	2995	2995	3
413	20231101	124700	647812180	2995	2995	2995	2995	40
414	20231101	124600	647692380	2995	2995	2995	2995	0
415	20231101	124500	647692380	2995	2995	2995	2995	40
416	20231101	124400	647572580	2995	2990	2995	2990	226
417	20231101	124300	646896240	2990	2990	2990	2990	36
418	20231101	124200	646788600	2995	2995	2995	2995	36
419	20231101	124100	646680780	2995	2985	2995	2985	2
420	20231101	124000	646674800	2995	2995	2995	2995	36
421	20231101	123900	646566980	2995	2995	2995	2995	40
422	20231101	123800	646447180	2995	2995	2995	2995	0
423	20231101	123700	646447180	2995	2985	2995	2985	42
424	20231101	123600	646321400	2995	2995	2995	2995	0
425	20231101	123500	646321400	2995	2990	2995	2990	583
426	20231101	123400	644578030	2990	2990	2990	2990	618
427	20231101	123300	642730210	2995	2995	2995	2995	1
428	20231101	123200	642727215	2990	2990	2995	2990	1347
429	20231101	123100	638699680	2995	2995	2995	2995	6
430	20231101	123000	638681710	2995	2995	2995	2985	6140
431	20231101	122900	620352410	2995	2995	2995	2995	265
432	20231101	122800	619558735	2995	2995	2995	2995	0
433	20231101	122700	619558735	2995	2995	2995	2995	33
434	20231101	122600	619459900	2995	2995	2995	2985	43
435	20231101	122500	619331155	2995	2990	2995	2985	525
436	20231101	122400	617761245	2990	2990	2990	2990	434
437	20231101	122300	616463585	2990	2990	2990	2990	100
438	20231101	122200	616164585	2990	2990	2990	2990	33
439	20231101	122100	616065915	2990	2990	2990	2990	33
440	20231101	122000	615967245	2990	2990	2990	2985	60
441	20231101	121900	615787860	2990	2990	2990	2990	0
442	20231101	121800	615787860	2990	2990	2990	2990	363
443	20231101	121700	614702490	2990	2990	2990	2990	0
444	20231101	121600	614702490	2990	2990	2990	2990	89
445	20231101	121500	614436380	2990	2980	2990	2980	2
446	20231101	121400	614430410	2990	2990	2990	2990	40
447	20231101	121300	614310810	2990	2990	2990	2990	583
448	20231101	121200	612567640	2990	2985	2990	2985	101
449	20231101	121100	612266150	2990	2990	2990	2990	0
450	20231101	121000	612266150	2990	2990	2990	2990	41
451	20231101	120900	612143560	2990	2990	2990	2990	0
452	20231101	120800	612143560	2990	2985	2990	2985	42
453	20231101	120700	612017985	2990	2990	2990	2990	0
454	20231101	120600	612017985	2990	2990	2990	2990	0
455	20231101	120500	612017985	2990	2980	2990	2980	2
456	20231101	120400	612012015	2990	2990	2990	2990	0
457	20231101	120300	612012015	2990	2990	2990	2990	0
458	20231101	120200	612012015	2990	2990	2990	2980	1040
459	20231101	120100	608910280	2990	2990	2990	2990	1000
460	20231101	120000	605920280	2990	2990	2990	2990	0
461	20231101	115900	605920280	2990	2985	2990	2985	39
462	20231101	115800	605803680	2990	2990	2990	2990	36
463	20231101	115700	605696040	2990	2990	2990	2990	0
464	20231101	115600	605696040	2990	2985	2990	2985	137
465	20231101	115500	605286910	2990	2990	2990	2990	1200
466	20231101	115400	601698910	2990	2990	2990	2990	35
467	20231101	115300	601594260	2990	2990	2990	2985	37
468	20231101	115200	601483635	2990	2985	2990	2985	67
469	20231101	115100	601283635	2990	2990	2990	2990	36
470	20231101	115000	601175995	2990	2985	2990	2985	2
471	20231101	114900	601170020	2990	2990	2990	2990	0
472	20231101	114800	601170020	2990	2990	2990	2990	0
473	20231101	114700	601170020	2990	2990	2990	2985	242
474	20231101	114600	600447440	2990	2985	2990	2985	4
475	20231101	114500	600435485	2990	2990	2990	2990	41
476	20231101	114400	600312895	2990	2990	2990	2990	0
477	20231101	114300	600312895	2990	2990	2990	2990	42
478	20231101	114200	600187315	2990	2990	2990	2990	43
479	20231101	114100	600058745	2990	2990	2990	2990	0
480	20231101	114000	600058745	2990	2990	2990	2990	47
481	20231101	113900	599918215	2990	2990	2990	2990	40
482	20231101	113800	599798615	2990	2990	2990	2990	1181
483	20231101	113700	596267425	2990	2990	2990	2990	47
484	20231101	113600	596126895	2990	2990	2990	2990	0
485	20231101	113500	596126895	2990	2985	2990	2985	53
486	20231101	113400	595968430	2990	2990	2990	2990	51
487	20231101	113300	595815940	2990	2990	2990	2990	0
488	20231101	113200	595815940	2990	2990	2990	2990	51
489	20231101	113100	595663450	2990	2990	2990	2990	0
490	20231101	113000	595663450	2990	2990	2990	2990	0
491	20231101	112900	595663450	2990	2990	2990	2990	45
492	20231101	112800	595528900	2990	2990	2990	2990	1
493	20231101	112700	595525910	2975	2990	2990	2975	1145
494	20231101	112600	592118150	2990	2990	2990	2990	0
495	20231101	112500	592118150	2990	2990	2990	2990	46
496	20231101	112400	591980610	2990	2990	2990	2990	54
497	20231101	112300	591819150	2990	2990	2990	2990	49
498	20231101	112200	591672640	2990	2990	2990	2990	10
499	20231101	112100	591642740	2980	2990	2990	2980	150
500	20231101	112000	591195240	2990	2990	2990	2990	0
501	20231101	111900	591195240	2990	2990	2990	2990	53
502	20231101	111800	591036770	2990	2990	2990	2990	53
503	20231101	111700	590878300	2990	2990	2990	2990	0
504	20231101	111600	590878300	2990	2975	2990	2975	318
505	20231101	111500	589931460	2990	2990	2990	2990	0
506	20231101	111400	589931460	2990	2980	2990	2980	1001
507	20231101	111300	586948470	2990	2990	2990	2990	56
508	20231101	111200	586781030	2990	2990	2990	2990	56
509	20231101	111100	586613590	2990	2990	2990	2990	0
510	20231101	111000	586613590	2990	2990	2990	2990	57
511	20231101	110900	586443160	2990	2990	2990	2990	0
512	20231101	110800	586443160	2990	2990	2990	2990	55
513	20231101	110700	586278710	2990	2985	2990	2985	268
514	20231101	110600	585477700	2985	2985	2985	2985	1
515	20231101	110500	585474715	2985	2985	2985	2985	56
516	20231101	110400	585307555	2985	2985	2985	2985	57
517	20231101	110300	585137410	2985	2980	2985	2975	201
518	20231101	110200	584539300	2985	2985	2985	2985	57
519	20231101	110100	584369155	2985	2985	2985	2985	63
520	20231101	110000	584181100	2990	2990	2990	2990	0
521	20231101	105900	584181100	2990	2990	2990	2990	0
522	20231101	105800	584181100	2990	2980	2990	2980	935
523	20231101	105700	581394790	2975	2975	2975	2975	0
524	20231101	105600	581394790	2975	2975	2975	2975	3483
525	20231101	105500	571032865	2980	2980	2980	2980	0
526	20231101	105400	571032865	2980	2980	2980	2980	1001
527	20231101	105300	568049885	2980	2990	2990	2980	1340
528	20231101	105200	564056675	2980	2990	2990	2980	1445
529	20231101	105100	559748050	2990	2990	2990	2990	0
530	20231101	105000	559748050	2990	2990	2990	2990	59
531	20231101	104900	559571640	2990	2990	2990	2990	57
532	20231101	104800	559401210	2990	2990	2990	2990	58
533	20231101	104700	559227790	2990	2990	2990	2990	0
534	20231101	104600	559227790	2990	2990	2990	2990	58
535	20231101	104500	559054370	2990	2990	2990	2990	60
536	20231101	104400	558874970	2990	2990	2990	2990	0
537	20231101	104300	558874970	2990	2990	2990	2990	60
538	20231101	104200	558695570	2980	2990	2990	2980	74
539	20231101	104100	558474470	2985	2985	2985	2985	500
540	20231101	104000	556981970	2990	2990	2990	2990	59
541	20231101	103900	556805560	2990	2990	2990	2990	60
542	20231101	103800	556626160	2990	2990	2990	2990	0
543	20231101	103700	556626160	2990	2990	2990	2990	0
544	20231101	103600	556626160	2990	2990	2990	2990	0
545	20231101	103500	556626160	2990	2985	2990	2985	498
546	20231101	103400	555139625	2980	2985	2985	2980	129
547	20231101	103300	554755200	2980	2980	2980	2980	1000
548	20231101	103200	551775200	2985	2985	2985	2985	5
549	20231101	103100	551760275	2985	2985	2985	2985	17
550	20231101	103000	551709530	2985	2985	2985	2985	2908
551	20231101	102900	543029150	2990	2990	2990	2990	80
552	20231101	102800	542789950	2990	2995	2995	2990	526
553	20231101	102700	541217205	2990	2995	2995	2985	996
554	20231101	102600	538241135	2985	2990	2995	2985	205
555	20231101	102500	537628185	2990	2995	2995	2990	985
556	20231101	102400	534682955	2995	2990	2995	2990	358
557	20231101	102300	533610855	2990	2990	2990	2990	0
558	20231101	102200	533610855	2990	2990	2995	2990	102
559	20231101	102100	533305870	2990	3000	3000	2990	6118
560	20231101	102000	514977450	2990	3000	3000	2990	225
561	20231101	101900	514303240	2990	2990	3000	2985	1509
562	20231101	101800	509789630	2985	2985	2985	2985	1
563	20231101	101700	509786645	2985	2985	2985	2985	334
564	20231101	101600	508789655	2990	2990	2990	2990	2134
565	20231101	101500	502408995	2990	2995	2995	2990	488
566	20231101	101400	500949525	2990	2990	2990	2990	1
567	20231101	101300	500946535	2995	2995	2995	2995	79
568	20231101	101200	500709930	2990	2990	2990	2990	0
569	20231101	101100	500709930	2990	2990	2990	2990	1
570	20231101	101000	500706940	2995	2995	2995	2995	0
571	20231101	100900	500706940	2995	2995	2995	2995	1009
572	20231101	100800	497684985	3000	3000	3005	3000	559
573	20231101	100700	496006975	3000	3000	3000	3000	473
574	20231101	100600	494587975	3005	3005	3005	3000	38
575	20231101	100500	494473935	3000	3000	3000	3000	41
576	20231101	100400	494350935	3005	3000	3010	2995	253
577	20231101	100300	493591965	3000	2995	3015	2995	16637
578	20231101	100200	443588935	2995	2995	2995	2995	29
579	20231101	100100	443502080	2995	2990	2995	2985	827
580	20231101	100000	441029230	2990	2990	2995	2985	296
581	20231101	095900	440143085	2985	2985	2985	2985	0
582	20231101	095800	440143085	2985	2990	2990	2985	186
583	20231101	095700	439586950	2990	2990	2990	2990	590
584	20231101	095600	437822850	2990	2990	2990	2985	3
585	20231101	095500	437813885	2980	2985	2995	2980	5002
586	20231101	095400	422894710	2985	2985	2985	2985	1
587	20231101	095300	422891725	2995	2990	2995	2990	399
588	20231101	095200	421698215	2990	2990	2990	2985	302
589	20231101	095100	420795240	2990	2990	2990	2990	965
590	20231101	095000	417909890	2995	2995	2995	2995	0
591	20231101	094900	417909890	2995	2990	2995	2990	2190
592	20231101	094800	411360840	2990	2995	2995	2990	3079
593	20231101	094700	402154235	2995	2990	2995	2980	1318
594	20231101	094600	398213420	2985	2985	2985	2985	150
595	20231101	094500	397765670	2985	2980	2985	2980	16
596	20231101	094400	397717915	2990	2990	2990	2990	0
597	20231101	094300	397717915	2990	2980	2990	2980	3
598	20231101	094200	397708955	2985	2990	2990	2985	11
599	20231101	094100	397676115	2980	2980	2980	2980	100
600	20231101	094000	397378115	2980	2980	2980	2980	459
601	20231101	093900	396010295	2980	2985	2990	2980	828
602	20231101	093800	393539835	2980	2990	2990	2980	4579
603	20231101	093700	379891320	2990	2995	3000	2990	3146
604	20231101	093600	370480560	3005	2990	3010	2990	804
605	20231101	093500	368064960	3010	3000	3010	2990	10636
606	20231101	093400	336115050	3000	3000	3005	3000	10745
607	20231101	093300	303880020	3000	2995	3000	2990	2616
608	20231101	093200	296037340	2995	2990	2995	2980	13271
609	20231101	093100	256369625	2995	2995	2995	2995	11
610	20231101	093000	256336680	2995	2990	3005	2990	8902
611	20231101	092900	229637350	2985	3000	3000	2980	3165
612	20231101	092800	220189290	3000	3000	3005	2980	11790
613	20231101	092700	184829015	3000	2975	3005	2975	24360
614	20231101	092600	111889475	2970	2980	2980	2970	2
615	20231101	092500	111883525	2975	2955	2975	2955	2532
616	20231101	092400	104358620	2965	2955	2965	2955	4
617	20231101	092300	104346780	2960	2960	2960	2960	2000
618	20231101	092200	98426780	2960	2960	2960	2960	4000
619	20231101	092100	86586780	2960	2970	2970	2960	13
620	20231101	092000	86548180	2970	2965	2970	2960	803
621	20231101	091900	84163295	2970	2975	2975	2970	1497
622	20231101	091800	79715705	2975	2975	2975	2975	606
623	20231101	091700	77912855	2975	2975	2980	2975	446
624	20231101	091600	76586000	2980	2980	2980	2975	345
625	20231101	091500	75557905	2980	2980	2980	2980	1796
626	20231101	091400	70205825	2975	2970	2975	2970	699
627	20231101	091300	68127295	2960	2970	2975	2960	2074
628	20231101	091200	61975780	2960	2970	2970	2960	800
629	20231101	091100	59605325	2970	2970	2970	2970	54
630	20231101	091000	59444945	2970	2975	2975	2970	786
631	20231101	090900	57109515	2975	2975	2985	2975	4162
632	20231101	090800	44707565	2980	2980	2980	2980	100
633	20231101	090700	44409565	2980	2980	2985	2980	1263
634	20231101	090600	40644860	2975	2975	2975	2970	1210
635	20231101	090500	37050110	2980	2980	2980	2980	0
636	20231101	090400	37050110	2980	2980	2980	2980	32
637	20231101	090300	36954750	2980	2970	2980	2970	2321
638	20231101	090200	30053560	2970	2970	2970	2970	373
639	20231101	090100	28945750	2970	2955	2970	2945	3456
640	20231101	090000	18745415	2970	2970	2970	2950	6329