KissMeData/039740/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192300	58791605	2860	2860	2860	2860	231
3	20231101	192200	58791605	2860	2860	2860	2860	0
4	20231101	192100	58791605	2860	2860	2860	2860	0
5	20231101	192000	58791605	2860	2860	2860	2860	0
6	20231101	191900	58791605	2860	2860	2860	2860	0
7	20231101	191800	58791605	2860	2860	2860	2860	0
8	20231101	191700	58791605	2860	2860	2860	2860	0
9	20231101	191600	58791605	2860	2860	2860	2860	0
10	20231101	191500	58791605	2860	2860	2860	2860	0
11	20231101	191400	58791605	2860	2860	2860	2860	0
12	20231101	191300	58791605	2860	2860	2860	2860	0
13	20231101	191200	58791605	2860	2860	2860	2860	0
14	20231101	191100	58791605	2860	2860	2860	2860	0
15	20231101	191000	58791605	2860	2860	2860	2860	0
16	20231101	190900	58791605	2860	2860	2860	2860	0
17	20231101	190800	58791605	2860	2860	2860	2860	0
18	20231101	190700	58791605	2860	2860	2860	2860	0
19	20231101	190600	58791605	2860	2860	2860	2860	0
20	20231101	190500	58791605	2860	2860	2860	2860	0
21	20231101	190400	58791605	2860	2860	2860	2860	0
22	20231101	190300	58791605	2860	2860	2860	2860	0
23	20231101	190200	58791605	2860	2860	2860	2860	0
24	20231101	190100	58791605	2860	2860	2860	2860	0
25	20231101	190000	58791605	2860	2860	2860	2860	0
26	20231101	185900	58791605	2860	2860	2860	2860	0
27	20231101	185800	58791605	2860	2860	2860	2860	0
28	20231101	185700	58791605	2860	2860	2860	2860	0
29	20231101	185600	58791605	2860	2860	2860	2860	0
30	20231101	185500	58791605	2860	2860	2860	2860	0
31	20231101	185400	58791605	2860	2860	2860	2860	0
32	20231101	185300	58791605	2860	2860	2860	2860	231
33	20231101	185200	58791605	2860	2860	2860	2860	0
34	20231101	185100	58791605	2860	2860	2860	2860	0
35	20231101	185000	58791605	2860	2860	2860	2860	0
36	20231101	184900	58791605	2860	2860	2860	2860	0
37	20231101	184800	58791605	2860	2860	2860	2860	0
38	20231101	184700	58791605	2860	2860	2860	2860	0
39	20231101	184600	58791605	2860	2860	2860	2860	0
40	20231101	184500	58791605	2860	2860	2860	2860	0
41	20231101	184400	58791605	2860	2860	2860	2860	0
42	20231101	184300	58791605	2860	2860	2860	2860	0
43	20231101	184200	58791605	2860	2860	2860	2860	0
44	20231101	184100	58791605	2860	2860	2860	2860	0
45	20231101	184000	58791605	2860	2860	2860	2860	0
46	20231101	183900	58791605	2860	2860	2860	2860	0
47	20231101	183800	58791605	2860	2860	2860	2860	0
48	20231101	183700	58791605	2860	2860	2860	2860	0
49	20231101	183600	58791605	2860	2860	2860	2860	0
50	20231101	183500	58791605	2860	2860	2860	2860	0
51	20231101	183400	58791605	2860	2860	2860	2860	0
52	20231101	183300	58791605	2860	2860	2860	2860	0
53	20231101	183200	58791605	2860	2860	2860	2860	0
54	20231101	183100	58791605	2860	2860	2860	2860	0
55	20231101	183000	58791605	2860	2860	2860	2860	0
56	20231101	182900	58791605	2860	2860	2860	2860	0
57	20231101	182800	58791605	2860	2860	2860	2860	0
58	20231101	182700	58791605	2860	2860	2860	2860	0
59	20231101	182600	58791605	2860	2860	2860	2860	0
60	20231101	182500	58791605	2860	2860	2860	2860	0
61	20231101	182400	58791605	2860	2860	2860	2860	0
62	20231101	182300	58791605	2860	2860	2860	2860	231
63	20231101	182200	58791605	2860	2860	2860	2860	0
64	20231101	182100	58791605	2860	2860	2860	2860	0
65	20231101	182000	58791605	2860	2860	2860	2860	0
66	20231101	181900	58791605	2860	2860	2860	2860	0
67	20231101	181800	58791605	2860	2860	2860	2860	0
68	20231101	181700	58791605	2860	2860	2860	2860	0
69	20231101	181600	58791605	2860	2860	2860	2860	0
70	20231101	181500	58791605	2860	2860	2860	2860	0
71	20231101	181400	58791605	2860	2860	2860	2860	0
72	20231101	181300	58791605	2860	2860	2860	2860	0
73	20231101	181200	58791605	2860	2860	2860	2860	0
74	20231101	181100	58791605	2860	2860	2860	2860	0
75	20231101	181000	58791605	2860	2860	2860	2860	0
76	20231101	180900	58791605	2860	2860	2860	2860	0
77	20231101	180800	58791605	2860	2860	2860	2860	0
78	20231101	180700	58791605	2860	2860	2860	2860	0
79	20231101	180600	58791605	2860	2860	2860	2860	0
80	20231101	180500	58791605	2860	2860	2860	2860	0
81	20231101	180400	58791605	2860	2860	2860	2860	0
82	20231101	180300	58791605	2860	2860	2860	2860	0
83	20231101	180200	58791605	2860	2860	2860	2860	0
84	20231101	180100	58791605	2860	2860	2860	2860	0
85	20231101	180000	58791605	2860	2860	2860	2860	0
86	20231101	175900	58791605	2860	2860	2860	2860	0
87	20231101	175800	58791605	2860	2860	2860	2860	0
88	20231101	175700	58791605	2860	2860	2860	2860	0
89	20231101	175600	58791605	2860	2860	2860	2860	0
90	20231101	175500	58791605	2860	2860	2860	2860	0
91	20231101	175400	58791605	2860	2860	2860	2860	0
92	20231101	175300	58791605	2860	2860	2860	2860	231
93	20231101	175200	58791605	2860	2860	2860	2860	0
94	20231101	175100	58791605	2860	2860	2860	2860	0
95	20231101	175000	58791605	2860	2860	2860	2860	0
96	20231101	174900	58791605	2860	2860	2860	2860	0
97	20231101	174800	58791605	2860	2860	2860	2860	0
98	20231101	174700	58791605	2860	2860	2860	2860	0
99	20231101	174600	58791605	2860	2860	2860	2860	0
100	20231101	174500	58791605	2860	2860	2860	2860	0
101	20231101	174400	58791605	2860	2860	2860	2860	0
102	20231101	174300	58791605	2860	2860	2860	2860	0
103	20231101	174200	58791605	2860	2860	2860	2860	0
104	20231101	174100	58791605	2860	2860	2860	2860	0
105	20231101	174000	58791605	2860	2860	2860	2860	0
106	20231101	173900	58791605	2860	2860	2860	2860	0
107	20231101	173800	58791605	2860	2860	2860	2860	0
108	20231101	173700	58791605	2860	2860	2860	2860	0
109	20231101	173600	58791605	2860	2860	2860	2860	0
110	20231101	173500	58791605	2860	2860	2860	2860	0
111	20231101	173400	58791605	2860	2860	2860	2860	0
112	20231101	173300	58791605	2860	2860	2860	2860	0
113	20231101	173200	58791605	2860	2860	2860	2860	0
114	20231101	173100	58791605	2860	2860	2860	2860	0
115	20231101	173000	58791605	2860	2860	2860	2860	0
116	20231101	172900	58791605	2860	2860	2860	2860	0
117	20231101	172800	58791605	2860	2860	2860	2860	0
118	20231101	172700	58791605	2860	2860	2860	2860	0
119	20231101	172600	58791605	2860	2860	2860	2860	0
120	20231101	172500	58791605	2860	2860	2860	2860	0
121	20231101	172400	58791605	2860	2860	2860	2860	0
122	20231101	172300	58791605	2860	2860	2860	2860	231
123	20231101	172200	58791605	2860	2860	2860	2860	0
124	20231101	172100	58791605	2860	2860	2860	2860	0
125	20231101	172000	58791605	2860	2860	2860	2860	0
126	20231101	171900	58791605	2860	2860	2860	2860	0
127	20231101	171800	58791605	2860	2860	2860	2860	0
128	20231101	171700	58791605	2860	2860	2860	2860	0
129	20231101	171600	58791605	2860	2860	2860	2860	0
130	20231101	171500	58791605	2860	2860	2860	2860	0
131	20231101	171400	58791605	2860	2860	2860	2860	0
132	20231101	171300	58791605	2860	2860	2860	2860	0
133	20231101	171200	58791605	2860	2860	2860	2860	0
134	20231101	171100	58791605	2860	2860	2860	2860	0
135	20231101	171000	58791605	2860	2860	2860	2860	0
136	20231101	170900	58791605	2860	2860	2860	2860	0
137	20231101	170800	58791605	2860	2860	2860	2860	0
138	20231101	170700	58791605	2860	2860	2860	2860	0
139	20231101	170600	58791605	2860	2860	2860	2860	0
140	20231101	170500	58791605	2860	2860	2860	2860	0
141	20231101	170400	58791605	2860	2860	2860	2860	0
142	20231101	170300	58791605	2860	2860	2860	2860	0
143	20231101	170200	58791605	2860	2860	2860	2860	0
144	20231101	170100	58791605	2860	2860	2860	2860	0
145	20231101	170000	58791605	2860	2860	2860	2860	0
146	20231101	165900	58791605	2860	2860	2860	2860	0
147	20231101	165800	58791605	2860	2860	2860	2860	0
148	20231101	165700	58791605	2860	2860	2860	2860	0
149	20231101	165600	58791605	2860	2860	2860	2860	0
150	20231101	165500	58791605	2860	2860	2860	2860	0
151	20231101	165400	58791605	2860	2860	2860	2860	0
152	20231101	165300	58791605	2860	2860	2860	2860	231
153	20231101	165200	58791605	2860	2860	2860	2860	0
154	20231101	165100	58791605	2860	2860	2860	2860	0
155	20231101	165000	58791605	2860	2860	2860	2860	0
156	20231101	164900	58791605	2860	2860	2860	2860	0
157	20231101	164800	58791605	2860	2860	2860	2860	0
158	20231101	164700	58791605	2860	2860	2860	2860	0
159	20231101	164600	58791605	2860	2860	2860	2860	0
160	20231101	164500	58791605	2860	2860	2860	2860	0
161	20231101	164400	58791605	2860	2860	2860	2860	0
162	20231101	164300	58791605	2860	2860	2860	2860	0
163	20231101	164200	58791605	2860	2860	2860	2860	0
164	20231101	164100	58791605	2860	2860	2860	2860	0
165	20231101	164000	58791605	2860	2860	2860	2860	0
166	20231101	163900	58791605	2860	2860	2860	2860	0
167	20231101	163800	58791605	2860	2860	2860	2860	0
168	20231101	163700	58791605	2860	2860	2860	2860	0
169	20231101	163600	58791605	2860	2860	2860	2860	0
170	20231101	163500	58791605	2860	2860	2860	2860	0
171	20231101	163400	58791605	2860	2860	2860	2860	0
172	20231101	163300	58791605	2860	2860	2860	2860	0
173	20231101	163200	58791605	2860	2860	2860	2860	0
174	20231101	163100	58791605	2860	2860	2860	2860	0
175	20231101	163000	58791605	2860	2860	2860	2860	0
176	20231101	162900	58791605	2860	2860	2860	2860	0
177	20231101	162800	58791605	2860	2860	2860	2860	0
178	20231101	162700	58791605	2860	2860	2860	2860	0
179	20231101	162600	58791605	2860	2860	2860	2860	0
180	20231101	162500	58791605	2860	2860	2860	2860	0
181	20231101	162400	58791605	2860	2860	2860	2860	0
182	20231101	162300	58791605	2860	2860	2860	2860	231
183	20231101	162200	58791605	2860	2860	2860	2860	0
184	20231101	162100	58791605	2860	2860	2860	2860	0
185	20231101	162000	58791605	2860	2860	2860	2860	0
186	20231101	161900	58791605	2860	2860	2860	2860	0
187	20231101	161800	58791605	2860	2860	2860	2860	0
188	20231101	161700	58791605	2860	2860	2860	2860	0
189	20231101	161600	58791605	2860	2860	2860	2860	0
190	20231101	161500	58791605	2860	2860	2860	2860	0
191	20231101	161400	58791605	2860	2860	2860	2860	0
192	20231101	161300	58791605	2860	2860	2860	2860	0
193	20231101	161200	58791605	2860	2860	2860	2860	0
194	20231101	161100	58791605	2860	2860	2860	2860	0
195	20231101	161000	58791605	2860	2860	2860	2860	0
196	20231101	160900	58791605	2860	2860	2860	2860	0
197	20231101	160800	58791605	2860	2860	2860	2860	0
198	20231101	160700	58791605	2860	2860	2860	2860	0
199	20231101	160600	58791605	2860	2860	2860	2860	0
200	20231101	160500	58791605	2860	2860	2860	2860	0
201	20231101	160400	58791605	2860	2860	2860	2860	0
202	20231101	160300	58791605	2860	2860	2860	2860	0
203	20231101	160200	58791605	2860	2860	2860	2860	0
204	20231101	160100	58791605	2860	2860	2860	2860	0
205	20231101	160000	58791605	2860	2860	2860	2860	0
206	20231101	155900	58791605	2860	2860	2860	2860	0
207	20231101	155800	58791605	2860	2860	2860	2860	0
208	20231101	155700	58791605	2860	2860	2860	2860	0
209	20231101	155600	58791605	2860	2860	2860	2860	0
210	20231101	155500	58791605	2860	2860	2860	2860	0
211	20231101	155400	58791605	2860	2860	2860	2860	0
212	20231101	155300	58791605	2860	2860	2860	2860	231
213	20231101	155200	58791605	2860	2860	2860	2860	0
214	20231101	155100	58791605	2860	2860	2860	2860	0
215	20231101	155000	58791605	2860	2860	2860	2860	0
216	20231101	154900	58791605	2860	2860	2860	2860	0
217	20231101	154800	58791605	2860	2860	2860	2860	0
218	20231101	154700	58791605	2860	2860	2860	2860	0
219	20231101	154600	58791605	2860	2860	2860	2860	0
220	20231101	154500	58791605	2860	2860	2860	2860	0
221	20231101	154400	58791605	2860	2860	2860	2860	0
222	20231101	154300	58791605	2860	2860	2860	2860	0
223	20231101	154200	58791605	2860	2860	2860	2860	0
224	20231101	154100	58791605	2860	2860	2860	2860	0
225	20231101	154000	58791605	2860	2860	2860	2860	0
226	20231101	153900	58791605	2860	2860	2860	2860	0
227	20231101	153800	58791605	2860	2860	2860	2860	0
228	20231101	153700	58791605	2860	2860	2860	2860	0
229	20231101	153600	58791605	2860	2860	2860	2860	0
230	20231101	153500	58791605	2860	2860	2860	2860	0
231	20231101	153400	58791605	2860	2860	2860	2860	0
232	20231101	153300	58791605	2860	2860	2860	2860	0
233	20231101	153200	58791605	2860	2860	2860	2860	0
234	20231101	153100	58791605	2860	2860	2860	2860	0
235	20231101	153000	58791605	2860	2860	2860	2860	231
236	20231101	152900	58130945	2855	2855	2855	2855	0
237	20231101	152800	58130945	2855	2855	2855	2855	0
238	20231101	152700	58130945	2855	2855	2855	2855	0
239	20231101	152600	58130945	2855	2855	2855	2855	0
240	20231101	152500	58130945	2855	2855	2855	2855	0
241	20231101	152400	58130945	2855	2855	2855	2855	0
242	20231101	152300	58130945	2855	2855	2855	2855	0
243	20231101	152200	58130945	2855	2855	2855	2855	0
244	20231101	152100	58130945	2855	2855	2855	2855	0
245	20231101	152000	58130945	2855	2855	2855	2855	0
246	20231101	151900	58130945	2855	2855	2855	2855	1
247	20231101	151800	58128090	2860	2860	2860	2860	31
248	20231101	151700	58039430	2860	2860	2860	2860	1
249	20231101	151600	58036570	2860	2860	2860	2860	0
250	20231101	151500	58036570	2860	2860	2870	2860	26
251	20231101	151400	57962180	2860	2860	2860	2860	101
252	20231101	151300	57673320	2860	2860	2860	2860	1
253	20231101	151200	57670460	2860	2860	2860	2860	23
254	20231101	151100	57604680	2860	2860	2860	2860	1
255	20231101	151000	57601820	2860	2860	2860	2860	1
256	20231101	150900	57598960	2860	2860	2860	2860	6
257	20231101	150800	57581800	2860	2860	2860	2860	1
258	20231101	150700	57578940	2870	2860	2870	2860	50
259	20231101	150600	57435450	2860	2860	2870	2860	38
260	20231101	150500	57326410	2870	2870	2870	2870	50
261	20231101	150400	57182910	2870	2860	2870	2860	224
262	20231101	150300	56541115	2865	2845	2865	2845	44
263	20231101	150200	56415075	2860	2835	2860	2835	14
264	20231101	150100	56375060	2835	2835	2860	2835	52
265	20231101	150000	56226640	2855	2855	2855	2855	11
266	20231101	145900	56195235	2855	2835	2855	2835	48
267	20231101	145800	56058215	2835	2835	2835	2835	1
268	20231101	145700	56055380	2835	2835	2835	2835	1
269	20231101	145600	56052545	2835	2835	2835	2835	2
270	20231101	145500	56046875	2835	2835	2835	2835	30
271	20231101	145400	55961825	2835	2835	2835	2835	1
272	20231101	145300	55958990	2835	2835	2835	2835	1
273	20231101	145200	55956155	2835	2835	2835	2835	1
274	20231101	145100	55953320	2835	2835	2835	2835	2
275	20231101	145000	55947650	2835	2835	2835	2835	1
276	20231101	144900	55944815	2835	2835	2835	2835	1
277	20231101	144800	55941980	2835	2835	2835	2835	1
278	20231101	144700	55939145	2835	2835	2835	2835	1
279	20231101	144600	55936310	2855	2835	2855	2835	57
280	20231101	144500	55773615	2855	2830	2855	2830	24
281	20231101	144400	55705120	2850	2850	2850	2850	13
282	20231101	144300	55668070	2850	2830	2850	2830	51
283	20231101	144200	55522740	2850	2830	2850	2830	52
284	20231101	144100	55374560	2850	2830	2850	2830	53
285	20231101	144000	55223550	2850	2835	2850	2835	52
286	20231101	143900	55075365	2845	2845	2845	2845	48
287	20231101	143800	54938805	2830	2835	2845	2830	230
288	20231101	143700	54287135	2845	2830	2845	2830	52
289	20231101	143600	54139210	2830	2830	2830	2830	2
290	20231101	143500	54133550	2830	2830	2830	2830	1
291	20231101	143400	54130720	2830	2830	2830	2830	1
292	20231101	143300	54127890	2830	2830	2830	2830	0
293	20231101	143200	54127890	2830	2830	2830	2830	1
294	20231101	143100	54125060	2830	2835	2835	2830	2
295	20231101	143000	54119395	2830	2830	2830	2830	1
296	20231101	142900	54116565	2835	2835	2835	2835	1
297	20231101	142800	54113730	2835	2835	2835	2835	32
298	20231101	142700	54023010	2835	2835	2835	2835	19
299	20231101	142600	53969145	2845	2835	2845	2835	54
300	20231101	142500	53815535	2845	2830	2845	2830	53
301	20231101	142400	53664765	2845	2830	2845	2830	140
302	20231101	142300	53266480	2845	2845	2845	2845	52
303	20231101	142200	53118540	2845	2830	2845	2830	54
304	20231101	142100	52964925	2840	2830	2840	2830	28
305	20231101	142000	52885425	2840	2830	2840	2830	53
306	20231101	141900	52734915	2840	2805	2840	2805	124
307	20231101	141800	52382795	2835	2805	2835	2805	2
308	20231101	141700	52377155	2835	2835	2835	2835	2
309	20231101	141600	52371485	2815	2815	2815	2815	2
310	20231101	141500	52365855	2840	2800	2840	2800	715
311	20231101	141400	50336905	2800	2800	2800	2800	1
312	20231101	141300	50334105	2800	2800	2800	2800	1
313	20231101	141200	50331305	2800	2800	2800	2800	0
314	20231101	141100	50331305	2800	2800	2800	2800	2
315	20231101	141000	50325705	2800	2800	2800	2800	1
316	20231101	140900	50322905	2800	2800	2800	2800	1
317	20231101	140800	50320105	2800	2800	2800	2800	1
318	20231101	140700	50317305	2800	2800	2800	2800	0
319	20231101	140600	50317305	2800	2800	2800	2800	2
320	20231101	140500	50311705	2830	2800	2830	2800	2
321	20231101	140400	50306075	2835	2815	2835	2815	53
322	20231101	140300	50155840	2830	2815	2830	2815	4
323	20231101	140200	50144535	2810	2815	2815	2810	5
324	20231101	140100	50130465	2815	2830	2830	2815	83
325	20231101	140000	49896075	2830	2830	2830	2830	0
326	20231101	135900	49896075	2830	2825	2830	2810	59
327	20231101	135800	49729175	2825	2825	2825	2825	29
328	20231101	135700	49647250	2810	2805	2825	2805	51
329	20231101	135600	49503210	2825	2805	2825	2805	50
330	20231101	135500	49361980	2825	2825	2825	2825	50
331	20231101	135400	49220730	2790	2790	2790	2790	1
332	20231101	135300	49217940	2790	2790	2790	2790	2
333	20231101	135200	49212360	2790	2790	2790	2790	1
334	20231101	135100	49209570	2790	2790	2790	2790	1
335	20231101	135000	49206780	2790	2790	2790	2790	0
336	20231101	134900	49206780	2790	2790	2790	2790	1
337	20231101	134800	49203990	2790	2790	2790	2790	2
338	20231101	134700	49198410	2790	2790	2790	2790	1
339	20231101	134600	49195620	2790	2790	2790	2790	1
340	20231101	134500	49192830	2790	2790	2790	2790	1
341	20231101	134400	49190040	2825	2790	2825	2790	52
342	20231101	134300	49043175	2825	2825	2825	2825	51
343	20231101	134200	48899100	2790	2800	2825	2790	53
344	20231101	134100	48749435	2825	2800	2825	2800	52
345	20231101	134000	48602560	2800	2825	2825	2800	51
346	20231101	133900	48458510	2825	2800	2825	2800	61
347	20231101	133800	48286210	2825	2800	2825	2800	52
348	20231101	133700	48139335	2825	2800	2825	2800	52
349	20231101	133600	47992460	2825	2800	2825	2800	52
350	20231101	133500	47845585	2800	2800	2825	2800	54
351	20231101	133400	47693085	2800	2800	2800	2800	0
352	20231101	133300	47693085	2800	2800	2800	2800	1
353	20231101	133200	47690285	2800	2800	2800	2800	1
354	20231101	133100	47687485	2810	2800	2810	2800	2
355	20231101	133000	47681875	2820	2820	2820	2820	14
356	20231101	132900	47642395	2825	2820	2825	2820	63
357	20231101	132800	47464495	2805	2805	2805	2805	1
358	20231101	132700	47461690	2805	2805	2805	2805	1
359	20231101	132600	47458885	2800	2800	2800	2800	1
360	20231101	132500	47456085	2800	2800	2800	2800	2
361	20231101	132400	47450485	2805	2805	2805	2805	0
362	20231101	132300	47450485	2805	2805	2805	2805	1
363	20231101	132200	47447680	2800	2800	2800	2800	1
364	20231101	132100	47444880	2820	2800	2820	2800	8
365	20231101	132000	47422360	2825	2800	2825	2800	52
366	20231101	131900	47275485	2825	2800	2825	2800	52
367	20231101	131800	47128610	2820	2820	2820	2820	50
368	20231101	131700	46987610	2815	2800	2815	2800	43
369	20231101	131600	46866580	2815	2800	2815	2800	53
370	20231101	131500	46717415	2810	2795	2810	2795	2
371	20231101	131400	46711810	2810	2795	2810	2790	174
372	20231101	131300	46226105	2795	2795	2795	2795	0
373	20231101	131200	46226105	2795	2795	2795	2795	0
374	20231101	131100	46226105	2795	2795	2795	2795	3
375	20231101	131000	46217720	2795	2795	2795	2795	1
376	20231101	130900	46214925	2790	2810	2810	2790	24
377	20231101	130800	46147760	2810	2810	2810	2810	378
378	20231101	130700	45085580	2810	2810	2810	2810	1
379	20231101	130600	45082770	2810	2810	2810	2810	2
380	20231101	130500	45077150	2810	2810	2810	2810	1
381	20231101	130400	45074340	2815	2815	2815	2815	261
382	20231101	130300	44339625	2815	2815	2815	2815	2
383	20231101	130200	44333995	2825	2825	2825	2825	47
384	20231101	130100	44201220	2825	2815	2825	2815	49
385	20231101	130000	44062805	2815	2825	2825	2815	49
386	20231101	125900	43924390	2815	2825	2825	2815	49
387	20231101	125800	43785975	2815	2825	2825	2815	49
388	20231101	125700	43647560	2815	2825	2825	2815	49
389	20231101	125600	43509145	2820	2815	2820	2815	3
390	20231101	125500	43500690	2815	2820	2820	2815	48
391	20231101	125400	43365335	2815	2815	2820	2815	50
392	20231101	125300	43224345	2815	2815	2815	2815	0
393	20231101	125200	43224345	2815	2815	2815	2815	1
394	20231101	125100	43221530	2815	2815	2815	2815	1
395	20231101	125000	43218715	2815	2810	2815	2810	2
396	20231101	124900	43213090	2810	2810	2810	2810	0
397	20231101	124800	43213090	2810	2810	2810	2810	1
398	20231101	124700	43210280	2810	2810	2810	2810	1
399	20231101	124600	43207470	2810	2810	2810	2810	2
400	20231101	124500	43201850	2815	2815	2815	2815	1
401	20231101	124400	43199035	2820	2810	2820	2810	4
402	20231101	124300	43187765	2805	2805	2805	2805	1
403	20231101	124200	43184960	2805	2805	2805	2805	1
404	20231101	124100	43182155	2805	2805	2805	2805	1
405	20231101	124000	43179350	2805	2805	2805	2805	1
406	20231101	123900	43176545	2815	2805	2815	2800	432
407	20231101	123800	41963465	2815	2805	2815	2805	48
408	20231101	123700	41828355	2815	2805	2815	2805	48
409	20231101	123600	41693245	2815	2805	2815	2805	48
410	20231101	123500	41558135	2815	2805	2815	2805	48
411	20231101	123400	41423025	2815	2805	2815	2805	48
412	20231101	123300	41287915	2815	2800	2815	2800	48
413	20231101	123200	41152810	2815	2800	2815	2800	66
414	20231101	123100	40967035	2800	2800	2800	2800	2
415	20231101	123000	40961435	2800	2800	2800	2800	0
416	20231101	122900	40961435	2800	2800	2800	2800	1
417	20231101	122800	40958635	2800	2800	2800	2800	1
418	20231101	122700	40955835	2800	2800	2800	2800	1
419	20231101	122600	40953035	2800	2800	2800	2800	2
420	20231101	122500	40947435	2795	2795	2795	2795	0
421	20231101	122400	40947435	2795	2795	2795	2795	1
422	20231101	122300	40944640	2795	2795	2795	2795	1
423	20231101	122200	40941845	2815	2795	2815	2795	49
424	20231101	122100	40803930	2795	2795	2810	2795	10
425	20231101	122000	40775860	2805	2805	2805	2805	1
426	20231101	121900	40773055	2800	2785	2800	2785	31
427	20231101	121800	40686270	2800	2785	2800	2785	48
428	20231101	121700	40551885	2800	2785	2800	2785	48
429	20231101	121600	40417500	2785	2785	2800	2785	49
430	20231101	121500	40280330	2800	2785	2800	2785	48
431	20231101	121400	40145945	2800	2800	2800	2800	47
432	20231101	121300	40014345	2800	2785	2800	2785	49
433	20231101	121200	39877160	2785	2785	2785	2785	1
434	20231101	121100	39874375	2785	2785	2785	2785	1
435	20231101	121000	39871590	2785	2785	2785	2785	1
436	20231101	120900	39868805	2785	2785	2785	2785	1
437	20231101	120800	39866020	2785	2785	2785	2785	0
438	20231101	120700	39866020	2785	2785	2785	2785	2
439	20231101	120600	39860450	2785	2785	2785	2785	1
440	20231101	120500	39857665	2785	2785	2785	2785	1
441	20231101	120400	39854880	2785	2785	2785	2785	1
442	20231101	120300	39852095	2785	2785	2785	2785	1
443	20231101	120200	39849310	2785	2785	2785	2785	1
444	20231101	120100	39846525	2785	2785	2785	2785	23
445	20231101	120000	39782470	2785	2800	2800	2785	49
446	20231101	115900	39645285	2785	2785	2800	2785	51
447	20231101	115800	39502515	2800	2800	2800	2800	48
448	20231101	115700	39368115	2800	2785	2800	2785	50
449	20231101	115600	39228130	2800	2785	2800	2785	51
450	20231101	115500	39085360	2800	2785	2800	2785	50
451	20231101	115400	38945375	2800	2800	2800	2800	49
452	20231101	115300	38808175	2785	2800	2800	2785	50
453	20231101	115200	38668190	2800	2785	2800	2785	49
454	20231101	115100	38531005	2800	2785	2800	2785	51
455	20231101	115000	38388235	2785	2785	2785	2785	0
456	20231101	114900	38388235	2785	2785	2785	2785	2
457	20231101	114800	38382665	2810	2785	2810	2785	2
458	20231101	114700	38377070	2785	2785	2785	2785	0
459	20231101	114600	38377070	2785	2785	2785	2785	2
460	20231101	114500	38371500	2785	2785	2785	2785	1
461	20231101	114400	38368715	2785	2785	2785	2785	1
462	20231101	114300	38365930	2785	2785	2785	2785	1
463	20231101	114200	38363145	2785	2785	2785	2785	0
464	20231101	114100	38363145	2785	2785	2785	2785	2
465	20231101	114000	38357575	2810	2785	2810	2785	2
466	20231101	113900	38351980	2810	2785	2810	2785	2
467	20231101	113800	38346385	2810	2785	2810	2785	2
468	20231101	113700	38340790	2815	2815	2815	2815	47
469	20231101	113600	38208485	2810	2785	2810	2785	4
470	20231101	113500	38197295	2810	2785	2810	2785	2
471	20231101	113400	38191700	2810	2785	2810	2785	2
472	20231101	113300	38186105	2810	2785	2810	2785	2
473	20231101	113200	38180510	2810	2785	2810	2785	19
474	20231101	113100	38127145	2810	2785	2810	2785	47
475	20231101	113000	37995100	2785	2785	2785	2785	1
476	20231101	112900	37992315	2785	2785	2785	2785	0
477	20231101	112800	37992315	2785	2785	2810	2785	7
478	20231101	112700	37972695	2785	2785	2785	2785	1
479	20231101	112600	37969910	2785	2785	2785	2785	1
480	20231101	112500	37967125	2785	2785	2785	2785	0
481	20231101	112400	37967125	2785	2785	2785	2785	1
482	20231101	112300	37964340	2785	2810	2815	2785	107
483	20231101	112200	37663185	2785	2785	2785	2785	1
484	20231101	112100	37660400	2785	2785	2785	2785	2
485	20231101	112000	37654830	2785	2785	2785	2785	0
486	20231101	111900	37654830	2785	2810	2810	2785	32
487	20231101	111800	37564935	2785	2810	2810	2785	2
488	20231101	111700	37559340	2785	2810	2810	2785	3
489	20231101	111600	37550935	2785	2810	2810	2785	3
490	20231101	111500	37542555	2785	2810	2810	2785	44
491	20231101	111400	37418940	2810	2810	2810	2810	45
492	20231101	111300	37292490	2780	2780	2810	2780	47
493	20231101	111200	37160480	2810	2810	2810	2810	45
494	20231101	111100	37034030	2780	2785	2810	2780	48
495	20231101	111000	36899235	2810	2810	2810	2810	45
496	20231101	110900	36772785	2780	2780	2780	2780	1
497	20231101	110800	36770005	2780	2780	2780	2780	1
498	20231101	110700	36767225	2785	2785	2785	2785	116
499	20231101	110600	36444165	2785	2785	2785	2785	2
500	20231101	110500	36438595	2785	2785	2785	2785	0
501	20231101	110400	36438595	2785	2785	2785	2785	11
502	20231101	110300	36407960	2785	2785	2785	2785	2
503	20231101	110200	36402390	2785	2785	2785	2785	0
504	20231101	110100	36402390	2785	2785	2785	2785	3
505	20231101	110000	36394035	2785	2785	2785	2785	0
506	20231101	105900	36394035	2785	2785	2785	2785	1
507	20231101	105800	36391250	2810	2785	2810	2785	27
508	20231101	105700	36315405	2810	2785	2810	2785	46
509	20231101	105600	36186170	2815	2785	2815	2785	86
510	20231101	105500	35944150	2800	2780	2800	2780	636
511	20231101	105400	34175570	2800	2780	2800	2780	345
512	20231101	105300	33215570	2800	2780	2800	2780	46
513	20231101	105200	33086790	2800	2780	2800	2780	46
514	20231101	105100	32958010	2795	2780	2795	2780	27
515	20231101	105000	32882575	2795	2780	2795	2780	46
516	20231101	104900	32754020	2795	2795	2795	2795	45
517	20231101	104800	32628245	2780	2780	2780	2780	1
518	20231101	104700	32625465	2780	2780	2780	2780	1
519	20231101	104600	32622685	2780	2780	2780	2780	2
520	20231101	104500	32617125	2780	2780	2780	2780	1
521	20231101	104400	32614345	2780	2780	2780	2780	1
522	20231101	104300	32611565	2780	2780	2780	2780	0
523	20231101	104200	32611565	2780	2780	2780	2780	1
524	20231101	104100	32608785	2780	2780	2780	2780	2
525	20231101	104000	32603225	2780	2780	2780	2780	1
526	20231101	103900	32600445	2780	2780	2780	2780	1
527	20231101	103800	32597665	2795	2795	2795	2795	0
528	20231101	103700	32597665	2795	2780	2795	2780	88
529	20231101	103600	32351720	2790	2780	2790	2780	4
530	20231101	103500	32340570	2780	2800	2800	2780	47
531	20231101	103400	32208990	2770	2770	2790	2770	3
532	20231101	103300	32200660	2795	2795	2795	2795	45
533	20231101	103200	32074885	2770	2795	2795	2770	47
534	20231101	103100	31943570	2790	2760	2790	2760	3
535	20231101	103000	31935230	2760	2790	2790	2760	35
536	20231101	102900	31837610	2760	2760	2790	2760	4
537	20231101	102800	31826510	2760	2795	2795	2760	24
538	20231101	102700	31759465	2760	2785	2800	2760	267
539	20231101	102600	31015880	2750	2750	2750	2750	1
540	20231101	102500	31013130	2750	2750	2750	2750	1
541	20231101	102400	31010380	2750	2750	2750	2750	1
542	20231101	102300	31007630	2750	2750	2750	2750	2
543	20231101	102200	31002130	2750	2750	2750	2750	0
544	20231101	102100	31002130	2750	2750	2750	2750	2
545	20231101	102000	30996630	2750	2750	2750	2750	0
546	20231101	101900	30996630	2750	2750	2750	2750	2
547	20231101	101800	30991130	2750	2750	2750	2750	0
548	20231101	101700	30991130	2750	2785	2785	2750	46
549	20231101	101600	30863055	2750	2780	2780	2750	22
550	20231101	101500	30801955	2780	2730	2780	2730	136
551	20231101	101400	30423930	2780	2780	2780	2780	8
552	20231101	101300	30401690	2775	2775	2785	2775	46
553	20231101	101200	30273600	2785	2775	2785	2775	46
554	20231101	101100	30145500	2775	2780	2785	2775	54
555	20231101	101000	29995165	2785	2785	2785	2785	58
556	20231101	100900	29833635	2800	2785	2800	2785	4
557	20231101	100800	29822450	2795	2765	2800	2765	7
558	20231101	100700	29802890	2800	2785	2800	2785	117
559	20231101	100600	29476245	2770	2770	2795	2770	48
560	20231101	100500	29342135	2795	2770	2795	2770	2
561	20231101	100400	29336570	2770	2770	2770	2770	1
562	20231101	100300	29333800	2770	2755	2830	2755	522
563	20231101	100200	27877920	2755	2750	2755	2750	10
564	20231101	100100	27850375	2750	2750	2755	2750	3
565	20231101	100000	27842120	2750	2750	2750	2750	20
566	20231101	095900	27787120	2730	2730	2730	2730	1
567	20231101	095800	27784390	2730	2730	2730	2730	1
568	20231101	095700	27781660	2730	2730	2730	2730	1
569	20231101	095600	27778930	2735	2735	2735	2735	2
570	20231101	095500	27773460	2755	2755	2755	2755	10
571	20231101	095400	27745910	2750	2720	2750	2720	26
572	20231101	095300	27674440	2750	2720	2750	2720	46
573	20231101	095200	27547970	2745	2720	2745	2720	27
574	20231101	095100	27473880	2745	2715	2745	2715	47
575	20231101	095000	27344925	2750	2750	2750	2750	44
576	20231101	094900	27223925	2750	2750	2750	2750	45
577	20231101	094800	27100175	2725	2720	2735	2720	125
578	20231101	094700	26758890	2730	2720	2730	2720	46
579	20231101	094600	26633320	2730	2720	2730	2720	46
580	20231101	094500	26507750	2720	2720	2720	2720	1
581	20231101	094400	26505030	2720	2730	2730	2720	2
582	20231101	094300	26499580	2720	2720	2720	2720	0
583	20231101	094200	26499580	2720	2730	2730	2720	56
584	20231101	094100	26346710	2720	2720	2720	2720	2
585	20231101	094000	26341270	2720	2720	2730	2720	502
586	20231101	093900	24970830	2720	2720	2720	2720	0
587	20231101	093800	24970830	2720	2720	2720	2720	0
588	20231101	093700	24970830	2720	2720	2720	2720	1
589	20231101	093600	24968110	2720	2730	2730	2720	48
590	20231101	093500	24837090	2720	2730	2730	2720	46
591	20231101	093400	24711520	2720	2730	2730	2720	46
592	20231101	093300	24585950	2730	2720	2730	2720	53
593	20231101	093200	24441270	2730	2730	2730	2730	45
594	20231101	093100	24318420	2720	2720	2730	2720	48
595	20231101	093000	24187410	2730	2730	2730	2730	45
596	20231101	092900	24064560	2720	2730	2730	2720	527
597	20231101	092800	22625860	2720	2730	2730	2720	46
598	20231101	092700	22500290	2730	2730	2730	2730	45
599	20231101	092600	22377440	2720	2720	2725	2720	17
600	20231101	092500	22331125	2720	2720	2720	2720	1
601	20231101	092400	22328405	2720	2720	2720	2720	1
602	20231101	092300	22325685	2720	2725	2730	2720	73
603	20231101	092200	22126480	2720	2695	2720	2695	1442
604	20231101	092100	18204270	2720	2720	2720	2720	115
605	20231101	092000	17891470	2720	2720	2720	2720	1
606	20231101	091900	17888750	2720	2720	2720	2720	0
607	20231101	091800	17888750	2720	2720	2720	2720	1
608	20231101	091700	17886030	2720	2720	2720	2720	0
609	20231101	091600	17886030	2720	2720	2720	2720	3
610	20231101	091500	17877870	2730	2720	2730	2720	21
611	20231101	091400	17820550	2720	2685	2720	2685	2505
612	20231101	091300	11047040	2695	2680	2695	2680	323
613	20231101	091200	10177125	2680	2680	2680	2680	0
614	20231101	091100	10177125	2680	2680	2695	2680	6
615	20231101	091000	10160985	2680	2680	2680	2680	1
616	20231101	090900	10158305	2680	2680	2680	2680	1
617	20231101	090800	10155625	2675	2675	2675	2675	1
618	20231101	090700	10152950	2695	2685	2695	2685	37
619	20231101	090600	10053335	2685	2680	2685	2675	234
620	20231101	090500	9425465	2685	2685	2685	2685	60
621	20231101	090400	9264365	2680	2680	2680	2680	1
622	20231101	090300	9261685	2680	2685	2685	2680	292
623	20231101	090200	8479110	2680	2680	2680	2680	310
624	20231101	090100	7648310	2695	2685	2695	2680	1137
625	20231101	090000	4599920	2690	2695	2695	2690	1707