KissMeData/154030/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202300	83145330	2920	2920	2920	2920	132
3	20231101	202200	83145330	2920	2920	2920	2920	0
4	20231101	202100	83145330	2920	2920	2920	2920	0
5	20231101	202000	83145330	2920	2920	2920	2920	0
6	20231101	201900	83145330	2920	2920	2920	2920	0
7	20231101	201800	83145330	2920	2920	2920	2920	0
8	20231101	201700	83145330	2920	2920	2920	2920	0
9	20231101	201600	83145330	2920	2920	2920	2920	0
10	20231101	201500	83145330	2920	2920	2920	2920	0
11	20231101	201400	83145330	2920	2920	2920	2920	0
12	20231101	201300	83145330	2920	2920	2920	2920	0
13	20231101	201200	83145330	2920	2920	2920	2920	0
14	20231101	201100	83145330	2920	2920	2920	2920	0
15	20231101	201000	83145330	2920	2920	2920	2920	0
16	20231101	200900	83145330	2920	2920	2920	2920	0
17	20231101	200800	83145330	2920	2920	2920	2920	0
18	20231101	200700	83145330	2920	2920	2920	2920	0
19	20231101	200600	83145330	2920	2920	2920	2920	0
20	20231101	200500	83145330	2920	2920	2920	2920	0
21	20231101	200400	83145330	2920	2920	2920	2920	0
22	20231101	200300	83145330	2920	2920	2920	2920	0
23	20231101	200200	83145330	2920	2920	2920	2920	0
24	20231101	200100	83145330	2920	2920	2920	2920	0
25	20231101	200000	83145330	2920	2920	2920	2920	0
26	20231101	195900	83145330	2920	2920	2920	2920	0
27	20231101	195800	83145330	2920	2920	2920	2920	0
28	20231101	195700	83145330	2920	2920	2920	2920	0
29	20231101	195600	83145330	2920	2920	2920	2920	0
30	20231101	195500	83145330	2920	2920	2920	2920	0
31	20231101	195400	83145330	2920	2920	2920	2920	0
32	20231101	195300	83145330	2920	2920	2920	2920	132
33	20231101	195200	83145330	2920	2920	2920	2920	0
34	20231101	195100	83145330	2920	2920	2920	2920	0
35	20231101	195000	83145330	2920	2920	2920	2920	0
36	20231101	194900	83145330	2920	2920	2920	2920	0
37	20231101	194800	83145330	2920	2920	2920	2920	0
38	20231101	194700	83145330	2920	2920	2920	2920	0
39	20231101	194600	83145330	2920	2920	2920	2920	0
40	20231101	194500	83145330	2920	2920	2920	2920	0
41	20231101	194400	83145330	2920	2920	2920	2920	0
42	20231101	194300	83145330	2920	2920	2920	2920	0
43	20231101	194200	83145330	2920	2920	2920	2920	0
44	20231101	194100	83145330	2920	2920	2920	2920	0
45	20231101	194000	83145330	2920	2920	2920	2920	0
46	20231101	193900	83145330	2920	2920	2920	2920	0
47	20231101	193800	83145330	2920	2920	2920	2920	0
48	20231101	193700	83145330	2920	2920	2920	2920	0
49	20231101	193600	83145330	2920	2920	2920	2920	0
50	20231101	193500	83145330	2920	2920	2920	2920	0
51	20231101	193400	83145330	2920	2920	2920	2920	0
52	20231101	193300	83145330	2920	2920	2920	2920	0
53	20231101	193200	83145330	2920	2920	2920	2920	0
54	20231101	193100	83145330	2920	2920	2920	2920	0
55	20231101	193000	83145330	2920	2920	2920	2920	0
56	20231101	192900	83145330	2920	2920	2920	2920	0
57	20231101	192800	83145330	2920	2920	2920	2920	0
58	20231101	192700	83145330	2920	2920	2920	2920	0
59	20231101	192600	83145330	2920	2920	2920	2920	0
60	20231101	192500	83145330	2920	2920	2920	2920	0
61	20231101	192400	83145330	2920	2920	2920	2920	0
62	20231101	192300	83145330	2920	2920	2920	2920	132
63	20231101	192200	83145330	2920	2920	2920	2920	0
64	20231101	192100	83145330	2920	2920	2920	2920	0
65	20231101	192000	83145330	2920	2920	2920	2920	0
66	20231101	191900	83145330	2920	2920	2920	2920	0
67	20231101	191800	83145330	2920	2920	2920	2920	0
68	20231101	191700	83145330	2920	2920	2920	2920	0
69	20231101	191600	83145330	2920	2920	2920	2920	0
70	20231101	191500	83145330	2920	2920	2920	2920	0
71	20231101	191400	83145330	2920	2920	2920	2920	0
72	20231101	191300	83145330	2920	2920	2920	2920	0
73	20231101	191200	83145330	2920	2920	2920	2920	0
74	20231101	191100	83145330	2920	2920	2920	2920	0
75	20231101	191000	83145330	2920	2920	2920	2920	0
76	20231101	190900	83145330	2920	2920	2920	2920	0
77	20231101	190800	83145330	2920	2920	2920	2920	0
78	20231101	190700	83145330	2920	2920	2920	2920	0
79	20231101	190600	83145330	2920	2920	2920	2920	0
80	20231101	190500	83145330	2920	2920	2920	2920	0
81	20231101	190400	83145330	2920	2920	2920	2920	0
82	20231101	190300	83145330	2920	2920	2920	2920	0
83	20231101	190200	83145330	2920	2920	2920	2920	0
84	20231101	190100	83145330	2920	2920	2920	2920	0
85	20231101	190000	83145330	2920	2920	2920	2920	0
86	20231101	185900	83145330	2920	2920	2920	2920	0
87	20231101	185800	83145330	2920	2920	2920	2920	0
88	20231101	185700	83145330	2920	2920	2920	2920	0
89	20231101	185600	83145330	2920	2920	2920	2920	0
90	20231101	185500	83145330	2920	2920	2920	2920	0
91	20231101	185400	83145330	2920	2920	2920	2920	0
92	20231101	185300	83145330	2920	2920	2920	2920	132
93	20231101	185200	83145330	2920	2920	2920	2920	0
94	20231101	185100	83145330	2920	2920	2920	2920	0
95	20231101	185000	83145330	2920	2920	2920	2920	0
96	20231101	184900	83145330	2920	2920	2920	2920	0
97	20231101	184800	83145330	2920	2920	2920	2920	0
98	20231101	184700	83145330	2920	2920	2920	2920	0
99	20231101	184600	83145330	2920	2920	2920	2920	0
100	20231101	184500	83145330	2920	2920	2920	2920	0
101	20231101	184400	83145330	2920	2920	2920	2920	0
102	20231101	184300	83145330	2920	2920	2920	2920	0
103	20231101	184200	83145330	2920	2920	2920	2920	0
104	20231101	184100	83145330	2920	2920	2920	2920	0
105	20231101	184000	83145330	2920	2920	2920	2920	0
106	20231101	183900	83145330	2920	2920	2920	2920	0
107	20231101	183800	83145330	2920	2920	2920	2920	0
108	20231101	183700	83145330	2920	2920	2920	2920	0
109	20231101	183600	83145330	2920	2920	2920	2920	0
110	20231101	183500	83145330	2920	2920	2920	2920	0
111	20231101	183400	83145330	2920	2920	2920	2920	0
112	20231101	183300	83145330	2920	2920	2920	2920	0
113	20231101	183200	83145330	2920	2920	2920	2920	0
114	20231101	183100	83145330	2920	2920	2920	2920	0
115	20231101	183000	83145330	2920	2920	2920	2920	0
116	20231101	182900	83145330	2920	2920	2920	2920	0
117	20231101	182800	83145330	2920	2920	2920	2920	0
118	20231101	182700	83145330	2920	2920	2920	2920	0
119	20231101	182600	83145330	2920	2920	2920	2920	0
120	20231101	182500	83145330	2920	2920	2920	2920	0
121	20231101	182400	83145330	2920	2920	2920	2920	0
122	20231101	182300	83145330	2920	2920	2920	2920	132
123	20231101	182200	83145330	2920	2920	2920	2920	0
124	20231101	182100	83145330	2920	2920	2920	2920	0
125	20231101	182000	83145330	2920	2920	2920	2920	0
126	20231101	181900	83145330	2920	2920	2920	2920	0
127	20231101	181800	83145330	2920	2920	2920	2920	0
128	20231101	181700	83145330	2920	2920	2920	2920	0
129	20231101	181600	83145330	2920	2920	2920	2920	0
130	20231101	181500	83145330	2920	2920	2920	2920	0
131	20231101	181400	83145330	2920	2920	2920	2920	0
132	20231101	181300	83145330	2920	2920	2920	2920	0
133	20231101	181200	83145330	2920	2920	2920	2920	0
134	20231101	181100	83145330	2920	2920	2920	2920	0
135	20231101	181000	83145330	2920	2920	2920	2920	0
136	20231101	180900	83145330	2920	2920	2920	2920	0
137	20231101	180800	83145330	2920	2920	2920	2920	0
138	20231101	180700	83145330	2920	2920	2920	2920	0
139	20231101	180600	83145330	2920	2920	2920	2920	0
140	20231101	180500	83145330	2920	2920	2920	2920	0
141	20231101	180400	83145330	2920	2920	2920	2920	0
142	20231101	180300	83145330	2920	2920	2920	2920	0
143	20231101	180200	83145330	2920	2920	2920	2920	0
144	20231101	180100	83145330	2920	2920	2920	2920	0
145	20231101	180000	83145330	2920	2920	2920	2920	0
146	20231101	175900	83145330	2920	2920	2920	2920	0
147	20231101	175800	83145330	2920	2920	2920	2920	0
148	20231101	175700	83145330	2920	2920	2920	2920	0
149	20231101	175600	83145330	2920	2920	2920	2920	0
150	20231101	175500	83145330	2920	2920	2920	2920	0
151	20231101	175400	83145330	2920	2920	2920	2920	0
152	20231101	175300	83145330	2920	2920	2920	2920	132
153	20231101	175200	83145330	2920	2920	2920	2920	0
154	20231101	175100	83145330	2920	2920	2920	2920	0
155	20231101	175000	83145330	2920	2920	2920	2920	0
156	20231101	174900	83145330	2920	2920	2920	2920	0
157	20231101	174800	83145330	2920	2920	2920	2920	0
158	20231101	174700	83145330	2920	2920	2920	2920	0
159	20231101	174600	83145330	2920	2920	2920	2920	0
160	20231101	174500	83145330	2920	2920	2920	2920	0
161	20231101	174400	83145330	2920	2920	2920	2920	0
162	20231101	174300	83145330	2920	2920	2920	2920	0
163	20231101	174200	83145330	2920	2920	2920	2920	0
164	20231101	174100	83145330	2920	2920	2920	2920	0
165	20231101	174000	83145330	2920	2920	2920	2920	0
166	20231101	173900	83145330	2920	2920	2920	2920	0
167	20231101	173800	83145330	2920	2920	2920	2920	0
168	20231101	173700	83145330	2920	2920	2920	2920	0
169	20231101	173600	83145330	2920	2920	2920	2920	0
170	20231101	173500	83145330	2920	2920	2920	2920	0
171	20231101	173400	83145330	2920	2920	2920	2920	0
172	20231101	173300	83145330	2920	2920	2920	2920	0
173	20231101	173200	83145330	2920	2920	2920	2920	0
174	20231101	173100	83145330	2920	2920	2920	2920	0
175	20231101	173000	83145330	2920	2920	2920	2920	0
176	20231101	172900	83145330	2920	2920	2920	2920	0
177	20231101	172800	83145330	2920	2920	2920	2920	0
178	20231101	172700	83145330	2920	2920	2920	2920	0
179	20231101	172600	83145330	2920	2920	2920	2920	0
180	20231101	172500	83145330	2920	2920	2920	2920	0
181	20231101	172400	83145330	2920	2920	2920	2920	0
182	20231101	172300	83145330	2920	2920	2920	2920	132
183	20231101	172200	83145330	2920	2920	2920	2920	0
184	20231101	172100	83145330	2920	2920	2920	2920	0
185	20231101	172000	83145330	2920	2920	2920	2920	0
186	20231101	171900	83145330	2920	2920	2920	2920	0
187	20231101	171800	83145330	2920	2920	2920	2920	0
188	20231101	171700	83145330	2920	2920	2920	2920	0
189	20231101	171600	83145330	2920	2920	2920	2920	0
190	20231101	171500	83145330	2920	2920	2920	2920	0
191	20231101	171400	83145330	2920	2920	2920	2920	0
192	20231101	171300	83145330	2920	2920	2920	2920	0
193	20231101	171200	83145330	2920	2920	2920	2920	0
194	20231101	171100	83145330	2920	2920	2920	2920	0
195	20231101	171000	83145330	2920	2920	2920	2920	0
196	20231101	170900	83145330	2920	2920	2920	2920	0
197	20231101	170800	83145330	2920	2920	2920	2920	0
198	20231101	170700	83145330	2920	2920	2920	2920	0
199	20231101	170600	83145330	2920	2920	2920	2920	0
200	20231101	170500	83145330	2920	2920	2920	2920	0
201	20231101	170400	83145330	2920	2920	2920	2920	0
202	20231101	170300	83145330	2920	2920	2920	2920	0
203	20231101	170200	83145330	2920	2920	2920	2920	0
204	20231101	170100	83145330	2920	2920	2920	2920	0
205	20231101	170000	83145330	2920	2920	2920	2920	0
206	20231101	165900	83145330	2920	2920	2920	2920	0
207	20231101	165800	83145330	2920	2920	2920	2920	0
208	20231101	165700	83145330	2920	2920	2920	2920	0
209	20231101	165600	83145330	2920	2920	2920	2920	0
210	20231101	165500	83145330	2920	2920	2920	2920	0
211	20231101	165400	83145330	2920	2920	2920	2920	0
212	20231101	165300	83145330	2920	2920	2920	2920	132
213	20231101	165200	83145330	2920	2920	2920	2920	0
214	20231101	165100	83145330	2920	2920	2920	2920	0
215	20231101	165000	83145330	2920	2920	2920	2920	0
216	20231101	164900	83145330	2920	2920	2920	2920	0
217	20231101	164800	83145330	2920	2920	2920	2920	0
218	20231101	164700	83145330	2920	2920	2920	2920	0
219	20231101	164600	83145330	2920	2920	2920	2920	0
220	20231101	164500	83145330	2920	2920	2920	2920	0
221	20231101	164400	83145330	2920	2920	2920	2920	0
222	20231101	164300	83145330	2920	2920	2920	2920	0
223	20231101	164200	83145330	2920	2920	2920	2920	0
224	20231101	164100	83145330	2920	2920	2920	2920	0
225	20231101	164000	83145330	2920	2920	2920	2920	0
226	20231101	163900	83145330	2920	2920	2920	2920	0
227	20231101	163800	83145330	2920	2920	2920	2920	0
228	20231101	163700	83145330	2920	2920	2920	2920	0
229	20231101	163600	83145330	2920	2920	2920	2920	0
230	20231101	163500	83145330	2920	2920	2920	2920	0
231	20231101	163400	83145330	2920	2920	2920	2920	0
232	20231101	163300	83145330	2920	2920	2920	2920	0
233	20231101	163200	83145330	2920	2920	2920	2920	0
234	20231101	163100	83145330	2920	2920	2920	2920	0
235	20231101	163000	83145330	2920	2920	2920	2920	0
236	20231101	162900	83145330	2920	2920	2920	2920	0
237	20231101	162800	83145330	2920	2920	2920	2920	0
238	20231101	162700	83145330	2920	2920	2920	2920	0
239	20231101	162600	83145330	2920	2920	2920	2920	0
240	20231101	162500	83145330	2920	2920	2920	2920	0
241	20231101	162400	83145330	2920	2920	2920	2920	0
242	20231101	162300	83145330	2920	2920	2920	2920	132
243	20231101	162200	83145330	2920	2920	2920	2920	0
244	20231101	162100	83145330	2920	2920	2920	2920	0
245	20231101	162000	83145330	2920	2920	2920	2920	0
246	20231101	161900	83145330	2920	2920	2920	2920	0
247	20231101	161800	83145330	2920	2920	2920	2920	0
248	20231101	161700	83145330	2920	2920	2920	2920	0
249	20231101	161600	83145330	2920	2920	2920	2920	0
250	20231101	161500	83145330	2920	2920	2920	2920	0
251	20231101	161400	83145330	2920	2920	2920	2920	0
252	20231101	161300	83145330	2920	2920	2920	2920	0
253	20231101	161200	83145330	2920	2920	2920	2920	0
254	20231101	161100	83145330	2920	2920	2920	2920	0
255	20231101	161000	83145330	2920	2920	2920	2920	0
256	20231101	160900	83145330	2920	2920	2920	2920	0
257	20231101	160800	83145330	2920	2920	2920	2920	0
258	20231101	160700	83145330	2920	2920	2920	2920	0
259	20231101	160600	83145330	2920	2920	2920	2920	0
260	20231101	160500	83145330	2920	2920	2920	2920	0
261	20231101	160400	83145330	2920	2920	2920	2920	0
262	20231101	160300	83145330	2920	2920	2920	2920	0
263	20231101	160200	83145330	2920	2920	2920	2920	0
264	20231101	160100	83145330	2920	2920	2920	2920	0
265	20231101	160000	83145330	2920	2920	2920	2920	0
266	20231101	155900	83145330	2920	2920	2920	2920	0
267	20231101	155800	83145330	2920	2920	2920	2920	0
268	20231101	155700	83145330	2920	2920	2920	2920	0
269	20231101	155600	83145330	2920	2920	2920	2920	0
270	20231101	155500	83145330	2920	2920	2920	2920	0
271	20231101	155400	83145330	2920	2920	2920	2920	0
272	20231101	155300	83145330	2920	2920	2920	2920	132
273	20231101	155200	83145330	2920	2920	2920	2920	0
274	20231101	155100	83145330	2920	2920	2920	2920	0
275	20231101	155000	83145330	2920	2920	2920	2920	0
276	20231101	154900	83145330	2920	2920	2920	2920	0
277	20231101	154800	83145330	2920	2920	2920	2920	0
278	20231101	154700	83145330	2920	2920	2920	2920	0
279	20231101	154600	83145330	2920	2920	2920	2920	0
280	20231101	154500	83145330	2920	2920	2920	2920	0
281	20231101	154400	83145330	2920	2920	2920	2920	0
282	20231101	154300	83145330	2920	2920	2920	2920	0
283	20231101	154200	83145330	2920	2920	2920	2920	0
284	20231101	154100	83145330	2920	2920	2920	2920	0
285	20231101	154000	83145330	2920	2920	2920	2920	0
286	20231101	153900	83145330	2920	2920	2920	2920	0
287	20231101	153800	83145330	2920	2920	2920	2920	0
288	20231101	153700	83145330	2920	2920	2920	2920	0
289	20231101	153600	83145330	2920	2920	2920	2920	0
290	20231101	153500	83145330	2920	2920	2920	2920	0
291	20231101	153400	83145330	2920	2920	2920	2920	0
292	20231101	153300	83145330	2920	2920	2920	2920	0
293	20231101	153200	83145330	2920	2920	2920	2920	0
294	20231101	153100	83145330	2920	2920	2920	2920	0
295	20231101	153000	83145330	2920	2920	2920	2920	132
296	20231101	152900	82759890	2890	2890	2890	2890	0
297	20231101	152800	82759890	2890	2890	2890	2890	0
298	20231101	152700	82759890	2890	2890	2890	2890	0
299	20231101	152600	82759890	2890	2890	2890	2890	0
300	20231101	152500	82759890	2890	2890	2890	2890	0
301	20231101	152400	82759890	2890	2890	2890	2890	0
302	20231101	152300	82759890	2890	2890	2890	2890	0
303	20231101	152200	82759890	2890	2890	2890	2890	0
304	20231101	152100	82759890	2890	2890	2890	2890	0
305	20231101	152000	82759890	2890	2890	2890	2890	0
306	20231101	151900	82759890	2890	2895	2895	2890	73
307	20231101	151800	82548575	2895	2895	2895	2895	0
308	20231101	151700	82548575	2895	2895	2895	2895	0
309	20231101	151600	82548575	2895	2895	2895	2895	0
310	20231101	151500	82548575	2895	2895	2895	2895	10
311	20231101	151400	82519625	2885	2885	2885	2885	0
312	20231101	151300	82519625	2885	2885	2885	2885	98
313	20231101	151200	82236895	2885	2885	2890	2885	302
314	20231101	151100	81365280	2885	2890	2890	2885	700
315	20231101	151000	79342285	2895	2895	2895	2895	90
316	20231101	150900	79081735	2895	2895	2895	2895	0
317	20231101	150800	79081735	2895	2895	2895	2895	0
318	20231101	150700	79081735	2895	2895	2895	2895	0
319	20231101	150600	79081735	2895	2895	2895	2895	0
320	20231101	150500	79081735	2895	2895	2895	2895	0
321	20231101	150400	79081735	2895	2895	2895	2895	0
322	20231101	150300	79081735	2895	2895	2895	2895	5
323	20231101	150200	79067260	2890	2890	2890	2890	0
324	20231101	150100	79067260	2890	2890	2890	2890	0
325	20231101	150000	79067260	2890	2890	2890	2890	0
326	20231101	145900	79067260	2890	2890	2890	2890	0
327	20231101	145800	79067260	2890	2890	2890	2890	0
328	20231101	145700	79067260	2890	2890	2890	2890	0
329	20231101	145600	79067260	2890	2890	2890	2890	56
330	20231101	145500	78905420	2890	2895	2895	2890	359
331	20231101	145400	77867020	2895	2895	2895	2895	61
332	20231101	145300	77690425	2900	2900	2900	2900	52
333	20231101	145200	77539625	2900	2900	2900	2900	28
334	20231101	145100	77458425	2900	2900	2900	2900	56
335	20231101	145000	77296025	2900	2900	2900	2900	57
336	20231101	144900	77130725	2900	2900	2900	2900	58
337	20231101	144800	76962525	2900	2900	2900	2900	66
338	20231101	144700	76771125	2920	2920	2920	2920	0
339	20231101	144600	76771125	2920	2920	2920	2920	0
340	20231101	144500	76771125	2920	2920	2920	2920	0
341	20231101	144400	76771125	2920	2920	2920	2920	0
342	20231101	144300	76771125	2920	2920	2920	2920	1
343	20231101	144200	76768205	2920	2920	2920	2920	40
344	20231101	144100	76651405	2900	2900	2900	2900	6
345	20231101	144000	76634005	2920	2920	2920	2920	9
346	20231101	143900	76607725	2900	2900	2900	2900	0
347	20231101	143800	76607725	2900	2900	2900	2900	0
348	20231101	143700	76607725	2900	2900	2900	2900	0
349	20231101	143600	76607725	2900	2920	2920	2900	11
350	20231101	143500	76575625	2895	2920	2920	2895	63
351	20231101	143400	76393140	2900	2900	2900	2900	1
352	20231101	143300	76390240	2895	2895	2895	2895	55
353	20231101	143200	76231015	2895	2895	2895	2895	264
354	20231101	143100	75466735	2895	2895	2895	2895	56
355	20231101	143000	75304615	2900	2900	2900	2900	1
356	20231101	142900	75301715	2900	2900	2900	2900	2
357	20231101	142800	75295915	2920	2900	2920	2900	29
358	20231101	142700	75211255	2895	2895	2895	2895	50
359	20231101	142600	75066505	2920	2920	2920	2920	0
360	20231101	142500	75066505	2920	2920	2920	2920	10
361	20231101	142400	75037305	2905	2905	2905	2905	0
362	20231101	142300	75037305	2905	2905	2905	2905	0
363	20231101	142200	75037305	2905	2905	2905	2905	0
364	20231101	142100	75037305	2905	2905	2905	2905	109
365	20231101	142000	74720660	2895	2895	2895	2895	0
366	20231101	141900	74720660	2895	2895	2895	2895	0
367	20231101	141800	74720660	2895	2895	2895	2895	0
368	20231101	141700	74720660	2895	2895	2895	2895	0
369	20231101	141600	74720660	2895	2895	2895	2895	13
370	20231101	141500	74683025	2895	2895	2895	2895	49
371	20231101	141400	74541170	2895	2895	2895	2895	49
372	20231101	141300	74399315	2895	2895	2895	2895	49
373	20231101	141200	74257460	2895	2895	2895	2895	49
374	20231101	141100	74115605	2895	2895	2895	2895	50
375	20231101	141000	73970855	2895	2895	2895	2895	50
376	20231101	140900	73826105	2895	2895	2895	2895	50
377	20231101	140800	73681355	2895	2895	2895	2895	50
378	20231101	140700	73536605	2900	2900	2900	2900	38
379	20231101	140600	73426405	2900	2900	2900	2900	0
380	20231101	140500	73426405	2900	2900	2900	2900	0
381	20231101	140400	73426405	2900	2900	2900	2900	18
382	20231101	140300	73374205	2900	2900	2900	2900	0
383	20231101	140200	73374205	2900	2900	2900	2900	0
384	20231101	140100	73374205	2900	2900	2900	2900	7
385	20231101	140000	73353905	2905	2905	2905	2890	200
386	20231101	135900	72774020	2905	2905	2905	2905	0
387	20231101	135800	72774020	2905	2905	2905	2905	24
388	20231101	135700	72704300	2890	2890	2890	2890	0
389	20231101	135600	72704300	2890	2890	2890	2890	0
390	20231101	135500	72704300	2890	2890	2890	2890	0
391	20231101	135400	72704300	2890	2905	2905	2890	5005
392	20231101	135300	58205650	2900	2900	2900	2900	50
393	20231101	135200	58060650	2900	2900	2900	2900	50
394	20231101	135100	57915650	2905	2905	2905	2905	19
395	20231101	135000	57860455	2905	2905	2905	2905	6
396	20231101	134900	57843025	2905	2905	2905	2905	54
397	20231101	134800	57686155	2905	2905	2905	2905	54
398	20231101	134700	57529285	2930	2905	2930	2905	98
399	20231101	134600	57243345	2905	2905	2905	2905	49
400	20231101	134500	57101000	2905	2905	2905	2905	50
401	20231101	134400	56955750	2935	2935	2935	2935	5
402	20231101	134300	56941075	2935	2920	2935	2920	50
403	20231101	134200	56794990	2900	2900	2900	2900	0
404	20231101	134100	56794990	2900	2900	2900	2900	0
405	20231101	134000	56794990	2900	2900	2900	2900	0
406	20231101	133900	56794990	2900	2900	2900	2900	0
407	20231101	133800	56794990	2900	2900	2900	2900	239
408	20231101	133700	56101890	2900	2900	2900	2900	256
409	20231101	133600	55359490	2905	2905	2905	2905	30
410	20231101	133500	55272340	2905	2905	2905	2905	0
411	20231101	133400	55272340	2905	2905	2905	2905	2
412	20231101	133300	55266530	2905	2935	2935	2905	99
413	20231101	133200	54977435	2905	2905	2905	2905	49
414	20231101	133100	54835090	2910	2910	2910	2910	8
415	20231101	133000	54811810	2940	2900	2940	2900	221
416	20231101	132900	54165185	2915	2895	2915	2895	75
417	20231101	132800	53947500	2895	2895	2895	2895	47
418	20231101	132700	53811435	2895	2895	2895	2895	376
419	20231101	132600	52722915	2900	2900	2900	2900	48
420	20231101	132500	52583715	2900	2900	2900	2900	199
421	20231101	132400	52006615	2900	2900	2900	2900	0
422	20231101	132300	52006615	2900	2900	2900	2900	0
423	20231101	132200	52006615	2900	2900	2900	2900	0
424	20231101	132100	52006615	2900	2900	2900	2900	0
425	20231101	132000	52006615	2900	2900	2900	2900	0
426	20231101	131900	52006615	2900	2900	2900	2900	1
427	20231101	131800	52003715	2900	2900	2900	2900	0
428	20231101	131700	52003715	2900	2900	2900	2900	0
429	20231101	131600	52003715	2900	2900	2900	2900	0
430	20231101	131500	52003715	2900	2900	2900	2900	1
431	20231101	131400	52000815	2900	2900	2900	2900	0
432	20231101	131300	52000815	2900	2900	2900	2900	5
433	20231101	131200	51986315	2895	2895	2895	2895	40
434	20231101	131100	51870515	2895	2895	2895	2895	2075
435	20231101	131000	45863390	2895	2895	2895	2895	40
436	20231101	130900	45747590	2895	2895	2895	2895	40
437	20231101	130800	45631790	2895	2895	2895	2895	40
438	20231101	130700	45515990	2895	2895	2895	2895	409
439	20231101	130600	44331935	2900	2900	2900	2900	100
440	20231101	130500	44041935	2895	2895	2895	2895	41
441	20231101	130400	43923240	2895	2895	2895	2895	41
442	20231101	130300	43804545	2895	2895	2895	2895	0
443	20231101	130200	43804545	2895	2895	2895	2895	0
444	20231101	130100	43804545	2895	2895	2895	2895	0
445	20231101	130000	43804545	2895	2895	2895	2895	0
446	20231101	125900	43804545	2895	2895	2895	2895	0
447	20231101	125800	43804545	2895	2895	2895	2895	0
448	20231101	125700	43804545	2895	2895	2895	2895	0
449	20231101	125600	43804545	2895	2895	2895	2895	0
450	20231101	125500	43804545	2895	2895	2895	2895	0
451	20231101	125400	43804545	2895	2895	2895	2895	0
452	20231101	125300	43804545	2895	2895	2895	2895	41
453	20231101	125200	43685850	2900	2900	2900	2900	10
454	20231101	125100	43656850	2900	2900	2900	2900	20
455	20231101	125000	43598850	2900	2900	2900	2900	32
456	20231101	124900	43506050	2900	2900	2900	2900	41
457	20231101	124800	43387150	2915	2900	2915	2900	55
458	20231101	124700	43227440	2900	2900	2900	2900	35
459	20231101	124600	43125940	2895	2895	2895	2895	41
460	20231101	124500	43007245	2895	2895	2895	2895	41
461	20231101	124400	42888550	2895	2895	2895	2895	42
462	20231101	124300	42766960	2895	2905	2905	2895	400
463	20231101	124200	41606665	2905	2905	2905	2905	0
464	20231101	124100	41606665	2905	2905	2905	2905	0
465	20231101	124000	41606665	2905	2905	2905	2905	0
466	20231101	123900	41606665	2905	2905	2905	2905	0
467	20231101	123800	41606665	2905	2905	2905	2905	0
468	20231101	123700	41606665	2905	2905	2905	2905	0
469	20231101	123600	41606665	2905	2905	2905	2905	0
470	20231101	123500	41606665	2905	2905	2905	2905	0
471	20231101	123400	41606665	2905	2905	2905	2905	0
472	20231101	123300	41606665	2905	2905	2905	2905	0
473	20231101	123200	41606665	2905	2905	2905	2900	2353
474	20231101	123100	34778610	2905	2905	2905	2905	40
475	20231101	123000	34662410	2905	2905	2905	2905	40
476	20231101	122900	34546210	2910	2910	2910	2910	6
477	20231101	122800	34528750	2910	2910	2910	2910	14
478	20231101	122700	34488010	2910	2910	2910	2910	32
479	20231101	122600	34394890	2910	2905	2910	2905	139
480	20231101	122500	33990595	2905	2905	2905	2905	40
481	20231101	122400	33874395	2905	2905	2905	2905	40
482	20231101	122300	33758195	2905	2905	2905	2905	40
483	20231101	122200	33641995	2910	2910	2910	2910	283
484	20231101	122100	32818465	2915	2915	2915	2915	2
485	20231101	122000	32812635	2910	2910	2910	2910	0
486	20231101	121900	32812635	2910	2910	2910	2910	0
487	20231101	121800	32812635	2910	2910	2910	2910	0
488	20231101	121700	32812635	2910	2910	2910	2910	0
489	20231101	121600	32812635	2910	2910	2910	2910	0
490	20231101	121500	32812635	2910	2910	2910	2910	0
491	20231101	121400	32812635	2910	2910	2910	2910	0
492	20231101	121300	32812635	2910	2910	2910	2910	0
493	20231101	121200	32812635	2910	2910	2910	2910	40
494	20231101	121100	32696235	2910	2910	2910	2910	0
495	20231101	121000	32696235	2910	2910	2910	2910	40
496	20231101	120900	32579835	2910	2910	2910	2910	976
497	20231101	120800	29739675	2910	2915	2915	2910	1296
498	20231101	120700	25968310	2915	2915	2915	2910	42
499	20231101	120600	25846080	2910	2910	2910	2910	40
500	20231101	120500	25729680	2910	2910	2910	2910	40
501	20231101	120400	25613280	2910	2910	2910	2910	110
502	20231101	120300	25293180	2910	2910	2910	2910	41
503	20231101	120200	25173870	2910	2910	2910	2910	41
504	20231101	120100	25054560	2915	2915	2915	2915	0
505	20231101	120000	25054560	2915	2915	2915	2915	0
506	20231101	115900	25054560	2915	2915	2915	2915	0
507	20231101	115800	25054560	2915	2915	2915	2915	0
508	20231101	115700	25054560	2915	2915	2915	2915	0
509	20231101	115600	25054560	2915	2915	2915	2915	0
510	20231101	115500	25054560	2915	2915	2915	2915	0
511	20231101	115400	25054560	2915	2915	2915	2915	0
512	20231101	115300	25054560	2915	2915	2915	2915	30
513	20231101	115200	24967110	2915	2915	2915	2915	0
514	20231101	115100	24967110	2915	2915	2915	2915	17
515	20231101	115000	24917555	2915	2915	2915	2915	208
516	20231101	114900	24311235	2915	2915	2915	2915	41
517	20231101	114800	24191720	2915	2915	2915	2915	41
518	20231101	114700	24072205	2915	2915	2915	2915	41
519	20231101	114600	23952690	2920	2920	2920	2920	1
520	20231101	114500	23949770	2920	2920	2920	2920	24
521	20231101	114400	23879690	2920	2920	2920	2920	41
522	20231101	114300	23759970	2920	2920	2920	2920	41
523	20231101	114200	23640250	2920	2920	2920	2920	1
524	20231101	114100	23637330	2920	2920	2920	2920	11
525	20231101	114000	23605210	2910	2910	2910	2910	0
526	20231101	113900	23605210	2910	2910	2910	2910	0
527	20231101	113800	23605210	2910	2910	2910	2910	0
528	20231101	113700	23605210	2910	2910	2910	2910	0
529	20231101	113600	23605210	2910	2910	2910	2910	0
530	20231101	113500	23605210	2910	2910	2910	2910	0
531	20231101	113400	23605210	2910	2915	2915	2910	340
532	20231101	113300	22614670	2915	2915	2915	2915	0
533	20231101	113200	22614670	2915	2915	2915	2915	0
534	20231101	113100	22614670	2915	2915	2915	2915	0
535	20231101	113000	22614670	2915	2915	2915	2915	40
536	20231101	112900	22498070	2915	2915	2915	2915	16
537	20231101	112800	22451430	2915	2915	2915	2915	22
538	20231101	112700	22387300	2915	2915	2915	2915	3
539	20231101	112600	22378555	2910	2910	2910	2910	39
540	20231101	112500	22265065	2915	2915	2915	2915	1
541	20231101	112400	22262150	2910	2910	2910	2910	40
542	20231101	112300	22145750	2910	2915	2915	2910	538
543	20231101	112200	20580070	2915	2915	2915	2915	1
544	20231101	112100	20577155	2915	2915	2915	2915	1
545	20231101	112000	20574240	2910	2910	2910	2910	315
546	20231101	111900	19657590	2910	2915	2915	2910	133
547	20231101	111800	19270530	2915	2915	2915	2915	4
548	20231101	111700	19258870	2910	2910	2910	2910	0
549	20231101	111600	19258870	2910	2910	2910	2910	0
550	20231101	111500	19258870	2910	2915	2915	2910	161
551	20231101	111400	18790315	2915	2915	2915	2915	0
552	20231101	111300	18790315	2915	2915	2915	2915	0
553	20231101	111200	18790315	2915	2925	2925	2910	1752
554	20231101	111100	13683415	2925	2925	2925	2925	0
555	20231101	111000	13683415	2925	2925	2925	2925	0
556	20231101	110900	13683415	2925	2925	2925	2925	0
557	20231101	110800	13683415	2925	2925	2925	2925	5
558	20231101	110700	13668790	2920	2930	2940	2920	40
559	20231101	110600	13551960	2920	2935	2935	2920	39
560	20231101	110500	13438065	2925	2925	2925	2925	10
561	20231101	110400	13408815	2920	2920	2920	2920	38
562	20231101	110300	13297855	2925	2925	2925	2925	38
563	20231101	110200	13186705	2925	2925	2925	2925	2
564	20231101	110100	13180855	2925	2925	2925	2925	1
565	20231101	110000	13177930	2920	2920	2920	2920	38
566	20231101	105900	13066970	2925	2925	2925	2925	37
567	20231101	105800	12958745	2930	2930	2930	2930	2
568	20231101	105700	12952885	2930	2930	2930	2930	1
569	20231101	105600	12949955	2930	2930	2930	2930	0
570	20231101	105500	12949955	2930	2930	2930	2930	0
571	20231101	105400	12949955	2930	2930	2930	2930	0
572	20231101	105300	12949955	2930	2930	2930	2930	6
573	20231101	105200	12932375	2935	2935	2935	2935	1
574	20231101	105100	12929440	2920	2920	2920	2920	0
575	20231101	105000	12929440	2920	2920	2920	2920	100
576	20231101	104900	12637440	2925	2925	2925	2925	0
577	20231101	104800	12637440	2925	2925	2925	2925	17
578	20231101	104700	12587715	2925	2925	2925	2925	38
579	20231101	104600	12476565	2925	2925	2925	2925	38
580	20231101	104500	12365415	2925	2925	2925	2925	38
581	20231101	104400	12254265	2925	2925	2925	2925	38
582	20231101	104300	12143115	2925	2925	2925	2925	38
583	20231101	104200	12031965	2925	2925	2925	2925	38
584	20231101	104100	11920815	2925	2925	2925	2925	38
585	20231101	104000	11809665	2925	2925	2925	2925	38
586	20231101	103900	11698515	2925	2925	2925	2925	38
587	20231101	103800	11587365	2925	2925	2925	2925	5
588	20231101	103700	11572740	2925	2925	2925	2925	0
589	20231101	103600	11572740	2925	2925	2925	2925	0
590	20231101	103500	11572740	2925	2925	2925	2925	30
591	20231101	103400	11484990	2925	2925	2925	2925	0
592	20231101	103300	11484990	2925	2925	2925	2925	0
593	20231101	103200	11484990	2925	2925	2925	2925	0
594	20231101	103100	11484990	2925	2925	2925	2925	0
595	20231101	103000	11484990	2925	2925	2925	2925	0
596	20231101	102900	11484990	2925	2925	2925	2925	0
597	20231101	102800	11484990	2925	2925	2925	2925	0
598	20231101	102700	11484990	2925	2925	2925	2925	38
599	20231101	102600	11373840	2925	2925	2925	2925	38
600	20231101	102500	11262690	2925	2925	2925	2925	38
601	20231101	102400	11151540	2955	2925	2955	2925	42
602	20231101	102300	11028570	2925	2925	2925	2925	38
603	20231101	102200	10917420	2925	2925	2925	2925	91
604	20231101	102100	10651245	2925	2925	2925	2925	44
605	20231101	102000	10522545	2930	2930	2930	2930	30
606	20231101	101900	10434645	2930	2930	2930	2930	38
607	20231101	101800	10323305	2935	2935	2935	2935	1
608	20231101	101700	10320370	2955	2955	2955	2955	0
609	20231101	101600	10320370	2955	2955	2955	2955	0
610	20231101	101500	10320370	2955	2955	2955	2955	2
611	20231101	101400	10314460	2955	2955	2955	2955	0
612	20231101	101300	10314460	2955	2955	2955	2955	0
613	20231101	101200	10314460	2955	2955	2955	2955	2
614	20231101	101100	10308550	2955	2955	2955	2955	0
615	20231101	101000	10308550	2955	2955	2955	2955	0
616	20231101	100900	10308550	2955	2955	2955	2955	13
617	20231101	100800	10270135	2955	2955	2955	2955	0
618	20231101	100700	10270135	2955	2945	2955	2945	57
619	20231101	100600	10101950	2930	2930	2930	2930	34
620	20231101	100500	10002330	2930	2930	2930	2930	38
621	20231101	100400	9890990	2930	2930	2930	2930	38
622	20231101	100300	9779650	2935	2935	2935	2935	5
623	20231101	100200	9764975	2940	2945	2945	2940	3
624	20231101	100100	9756145	2940	2945	2945	2940	71
625	20231101	100000	9547055	2940	2945	2945	2940	11
626	20231101	095900	9514710	2940	2940	2940	2940	1
627	20231101	095800	9511770	2930	2930	2930	2930	1
628	20231101	095700	9508840	2925	2925	2925	2925	37
629	20231101	095600	9400615	2925	2925	2925	2925	0
630	20231101	095500	9400615	2925	2925	2925	2925	1
631	20231101	095400	9397690	2925	2925	2925	2925	0
632	20231101	095300	9397690	2925	2925	2925	2925	0
633	20231101	095200	9397690	2925	2925	2925	2925	0
634	20231101	095100	9397690	2925	2925	2925	2925	0
635	20231101	095000	9397690	2925	2925	2925	2925	0
636	20231101	094900	9397690	2925	2925	2925	2925	0
637	20231101	094800	9397690	2925	2925	2925	2925	0
638	20231101	094700	9397690	2925	2925	2925	2925	0
639	20231101	094600	9397690	2925	2925	2925	2925	0
640	20231101	094500	9397690	2925	2925	2925	2925	37
641	20231101	094400	9289465	2925	2925	2925	2925	37
642	20231101	094300	9181240	2925	2950	2950	2925	17
643	20231101	094200	9131490	2925	2925	2925	2925	37
644	20231101	094100	9023265	2925	2925	2925	2925	37
645	20231101	094000	8915040	2930	2930	2930	2930	12
646	20231101	093900	8879880	2925	2925	2925	2925	37
647	20231101	093800	8771655	2950	2950	2950	2930	9
648	20231101	093700	8745125	2930	2930	2930	2930	11
649	20231101	093600	8712895	2945	2945	2945	2945	1
650	20231101	093500	8709950	2950	2950	2950	2950	20
651	20231101	093400	8650950	2950	2950	2950	2950	16
652	20231101	093300	8603750	2950	2950	2950	2950	0
653	20231101	093200	8603750	2950	2945	2950	2945	200
654	20231101	093100	8014045	2945	2945	2945	2945	20
655	20231101	093000	7955145	2925	2925	2925	2925	484
656	20231101	092900	6539445	2925	2935	2935	2925	107
657	20231101	092800	6226430	2925	2925	2925	2925	0
658	20231101	092700	6226430	2925	2925	2925	2925	0
659	20231101	092600	6226430	2925	2925	2925	2925	94
660	20231101	092500	5951480	2925	2925	2925	2925	36
661	20231101	092400	5846180	2930	2930	2930	2930	12
662	20231101	092300	5811020	2935	2935	2935	2935	36
663	20231101	092200	5705360	2935	2930	2935	2930	97
664	20231101	092100	5420845	2930	2930	2930	2930	36
665	20231101	092000	5315365	2930	2930	2930	2930	36
666	20231101	091900	5209885	2930	2930	2930	2930	36
667	20231101	091800	5104405	2945	2930	2945	2930	37
668	20231101	091700	4995980	2930	2930	2930	2930	36
669	20231101	091600	4890500	2925	2940	2940	2915	165
670	20231101	091500	4408345	2945	2945	2945	2945	0
671	20231101	091400	4408345	2945	2945	2945	2945	0
672	20231101	091300	4408345	2945	2945	2945	2940	443
673	20231101	091200	3103755	2945	2945	2945	2945	1
674	20231101	091100	3100810	2945	2945	2945	2945	143
675	20231101	091000	2679675	2935	2935	2935	2935	0
676	20231101	090900	2679675	2935	2935	2935	2935	0
677	20231101	090800	2679675	2935	2940	2945	2935	101
678	20231101	090700	2382250	2925	2925	2925	2925	0
679	20231101	090600	2382250	2925	2925	2925	2925	0
680	20231101	090500	2382250	2925	2925	2925	2925	2
681	20231101	090400	2376400	2910	2910	2910	2910	0
682	20231101	090300	2376400	2910	2910	2910	2910	0
683	20231101	090200	2376400	2910	2910	2910	2910	0
684	20231101	090100	2376400	2910	2915	2915	2910	245
685	20231101	090000	1662970	2905	2945	2945	2905	568