KissMeData/046440/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192800	297150445	4830	4830	4830	4830	1597
3	20231101	192700	297150445	4830	4830	4830	4830	0
4	20231101	192600	297150445	4830	4830	4830	4830	0
5	20231101	192500	297150445	4830	4830	4830	4830	0
6	20231101	192400	297150445	4830	4830	4830	4830	0
7	20231101	192300	297150445	4830	4830	4830	4830	0
8	20231101	192200	297150445	4830	4830	4830	4830	0
9	20231101	192100	297150445	4830	4830	4830	4830	0
10	20231101	192000	297150445	4830	4830	4830	4830	0
11	20231101	191900	297150445	4830	4830	4830	4830	0
12	20231101	191800	297150445	4830	4830	4830	4830	0
13	20231101	191700	297150445	4830	4830	4830	4830	0
14	20231101	191600	297150445	4830	4830	4830	4830	0
15	20231101	191500	297150445	4830	4830	4830	4830	0
16	20231101	191400	297150445	4830	4830	4830	4830	0
17	20231101	191300	297150445	4830	4830	4830	4830	0
18	20231101	191200	297150445	4830	4830	4830	4830	0
19	20231101	191100	297150445	4830	4830	4830	4830	0
20	20231101	191000	297150445	4830	4830	4830	4830	0
21	20231101	190900	297150445	4830	4830	4830	4830	0
22	20231101	190800	297150445	4830	4830	4830	4830	0
23	20231101	190700	297150445	4830	4830	4830	4830	0
24	20231101	190600	297150445	4830	4830	4830	4830	0
25	20231101	190500	297150445	4830	4830	4830	4830	0
26	20231101	190400	297150445	4830	4830	4830	4830	0
27	20231101	190300	297150445	4830	4830	4830	4830	0
28	20231101	190200	297150445	4830	4830	4830	4830	0
29	20231101	190100	297150445	4830	4830	4830	4830	0
30	20231101	190000	297150445	4830	4830	4830	4830	0
31	20231101	185900	297150445	4830	4830	4830	4830	0
32	20231101	185800	297150445	4830	4830	4830	4830	1597
33	20231101	185700	297150445	4830	4830	4830	4830	0
34	20231101	185600	297150445	4830	4830	4830	4830	0
35	20231101	185500	297150445	4830	4830	4830	4830	0
36	20231101	185400	297150445	4830	4830	4830	4830	0
37	20231101	185300	297150445	4830	4830	4830	4830	0
38	20231101	185200	297150445	4830	4830	4830	4830	0
39	20231101	185100	297150445	4830	4830	4830	4830	0
40	20231101	185000	297150445	4830	4830	4830	4830	0
41	20231101	184900	297150445	4830	4830	4830	4830	0
42	20231101	184800	297150445	4830	4830	4830	4830	0
43	20231101	184700	297150445	4830	4830	4830	4830	0
44	20231101	184600	297150445	4830	4830	4830	4830	0
45	20231101	184500	297150445	4830	4830	4830	4830	0
46	20231101	184400	297150445	4830	4830	4830	4830	0
47	20231101	184300	297150445	4830	4830	4830	4830	0
48	20231101	184200	297150445	4830	4830	4830	4830	0
49	20231101	184100	297150445	4830	4830	4830	4830	0
50	20231101	184000	297150445	4830	4830	4830	4830	0
51	20231101	183900	297150445	4830	4830	4830	4830	0
52	20231101	183800	297150445	4830	4830	4830	4830	0
53	20231101	183700	297150445	4830	4830	4830	4830	0
54	20231101	183600	297150445	4830	4830	4830	4830	0
55	20231101	183500	297150445	4830	4830	4830	4830	0
56	20231101	183400	297150445	4830	4830	4830	4830	0
57	20231101	183300	297150445	4830	4830	4830	4830	0
58	20231101	183200	297150445	4830	4830	4830	4830	0
59	20231101	183100	297150445	4830	4830	4830	4830	0
60	20231101	183000	297150445	4830	4830	4830	4830	0
61	20231101	182900	297150445	4830	4830	4830	4830	0
62	20231101	182800	297150445	4830	4830	4830	4830	1597
63	20231101	182700	297150445	4830	4830	4830	4830	0
64	20231101	182600	297150445	4830	4830	4830	4830	0
65	20231101	182500	297150445	4830	4830	4830	4830	0
66	20231101	182400	297150445	4830	4830	4830	4830	0
67	20231101	182300	297150445	4830	4830	4830	4830	0
68	20231101	182200	297150445	4830	4830	4830	4830	0
69	20231101	182100	297150445	4830	4830	4830	4830	0
70	20231101	182000	297150445	4830	4830	4830	4830	0
71	20231101	181900	297150445	4830	4830	4830	4830	0
72	20231101	181800	297150445	4830	4830	4830	4830	0
73	20231101	181700	297150445	4830	4830	4830	4830	0
74	20231101	181600	297150445	4830	4830	4830	4830	0
75	20231101	181500	297150445	4830	4830	4830	4830	0
76	20231101	181400	297150445	4830	4830	4830	4830	0
77	20231101	181300	297150445	4830	4830	4830	4830	0
78	20231101	181200	297150445	4830	4830	4830	4830	0
79	20231101	181100	297150445	4830	4830	4830	4830	0
80	20231101	181000	297150445	4830	4830	4830	4830	0
81	20231101	180900	297150445	4830	4830	4830	4830	0
82	20231101	180800	297150445	4830	4830	4830	4830	0
83	20231101	180700	297150445	4830	4830	4830	4830	0
84	20231101	180600	297150445	4830	4830	4830	4830	0
85	20231101	180500	297150445	4830	4830	4830	4830	0
86	20231101	180400	297150445	4830	4830	4830	4830	0
87	20231101	180300	297150445	4830	4830	4830	4830	0
88	20231101	180200	297150445	4830	4830	4830	4830	0
89	20231101	180100	297150445	4830	4830	4830	4830	0
90	20231101	180000	297150445	4830	4830	4830	4830	0
91	20231101	175900	297150445	4830	4830	4830	4830	0
92	20231101	175800	297150445	4830	4830	4830	4830	1597
93	20231101	175700	297150445	4830	4830	4830	4830	0
94	20231101	175600	297150445	4830	4830	4830	4830	0
95	20231101	175500	297150445	4830	4830	4830	4830	0
96	20231101	175400	297150445	4830	4830	4830	4830	0
97	20231101	175300	297150445	4830	4830	4830	4830	0
98	20231101	175200	297150445	4830	4830	4830	4830	0
99	20231101	175100	297150445	4830	4830	4830	4830	0
100	20231101	175000	297150445	4830	4830	4830	4830	0
101	20231101	174900	297150445	4830	4830	4830	4830	0
102	20231101	174800	297150445	4830	4830	4830	4830	0
103	20231101	174700	297150445	4830	4830	4830	4830	0
104	20231101	174600	297150445	4830	4830	4830	4830	0
105	20231101	174500	297150445	4830	4830	4830	4830	0
106	20231101	174400	297150445	4830	4830	4830	4830	0
107	20231101	174300	297150445	4830	4830	4830	4830	0
108	20231101	174200	297150445	4830	4830	4830	4830	0
109	20231101	174100	297150445	4830	4830	4830	4830	0
110	20231101	174000	297150445	4830	4830	4830	4830	0
111	20231101	173900	297150445	4830	4830	4830	4830	0
112	20231101	173800	297150445	4830	4830	4830	4830	0
113	20231101	173700	297150445	4830	4830	4830	4830	0
114	20231101	173600	297150445	4830	4830	4830	4830	0
115	20231101	173500	297150445	4830	4830	4830	4830	0
116	20231101	173400	297150445	4830	4830	4830	4830	0
117	20231101	173300	297150445	4830	4830	4830	4830	0
118	20231101	173200	297150445	4830	4830	4830	4830	0
119	20231101	173100	297150445	4830	4830	4830	4830	0
120	20231101	173000	297150445	4830	4830	4830	4830	0
121	20231101	172900	297150445	4830	4830	4830	4830	0
122	20231101	172800	297150445	4830	4830	4830	4830	1597
123	20231101	172700	297150445	4830	4830	4830	4830	0
124	20231101	172600	297150445	4830	4830	4830	4830	0
125	20231101	172500	297150445	4830	4830	4830	4830	0
126	20231101	172400	297150445	4830	4830	4830	4830	0
127	20231101	172300	297150445	4830	4830	4830	4830	0
128	20231101	172200	297150445	4830	4830	4830	4830	0
129	20231101	172100	297150445	4830	4830	4830	4830	0
130	20231101	172000	297150445	4830	4830	4830	4830	0
131	20231101	171900	297150445	4830	4830	4830	4830	0
132	20231101	171800	297150445	4830	4830	4830	4830	0
133	20231101	171700	297150445	4830	4830	4830	4830	0
134	20231101	171600	297150445	4830	4830	4830	4830	0
135	20231101	171500	297150445	4830	4830	4830	4830	0
136	20231101	171400	297150445	4830	4830	4830	4830	0
137	20231101	171300	297150445	4830	4830	4830	4830	0
138	20231101	171200	297150445	4830	4830	4830	4830	0
139	20231101	171100	297150445	4830	4830	4830	4830	0
140	20231101	171000	297150445	4830	4830	4830	4830	0
141	20231101	170900	297150445	4830	4830	4830	4830	0
142	20231101	170800	297150445	4830	4830	4830	4830	0
143	20231101	170700	297150445	4830	4830	4830	4830	0
144	20231101	170600	297150445	4830	4830	4830	4830	0
145	20231101	170500	297150445	4830	4830	4830	4830	0
146	20231101	170400	297150445	4830	4830	4830	4830	0
147	20231101	170300	297150445	4830	4830	4830	4830	0
148	20231101	170200	297150445	4830	4830	4830	4830	0
149	20231101	170100	297150445	4830	4830	4830	4830	0
150	20231101	170000	297150445	4830	4830	4830	4830	0
151	20231101	165900	297150445	4830	4830	4830	4830	0
152	20231101	165800	297150445	4830	4830	4830	4830	1597
153	20231101	165700	297150445	4830	4830	4830	4830	0
154	20231101	165600	297150445	4830	4830	4830	4830	0
155	20231101	165500	297150445	4830	4830	4830	4830	0
156	20231101	165400	297150445	4830	4830	4830	4830	0
157	20231101	165300	297150445	4830	4830	4830	4830	0
158	20231101	165200	297150445	4830	4830	4830	4830	0
159	20231101	165100	297150445	4830	4830	4830	4830	0
160	20231101	165000	297150445	4830	4830	4830	4830	0
161	20231101	164900	297150445	4830	4830	4830	4830	0
162	20231101	164800	297150445	4830	4830	4830	4830	0
163	20231101	164700	297150445	4830	4830	4830	4830	0
164	20231101	164600	297150445	4830	4830	4830	4830	0
165	20231101	164500	297150445	4830	4830	4830	4830	0
166	20231101	164400	297150445	4830	4830	4830	4830	0
167	20231101	164300	297150445	4830	4830	4830	4830	0
168	20231101	164200	297150445	4830	4830	4830	4830	0
169	20231101	164100	297150445	4830	4830	4830	4830	0
170	20231101	164000	297150445	4830	4830	4830	4830	0
171	20231101	163900	297150445	4830	4830	4830	4830	0
172	20231101	163800	297150445	4830	4830	4830	4830	0
173	20231101	163700	297150445	4830	4830	4830	4830	0
174	20231101	163600	297150445	4830	4830	4830	4830	0
175	20231101	163500	297150445	4830	4830	4830	4830	0
176	20231101	163400	297150445	4830	4830	4830	4830	0
177	20231101	163300	297150445	4830	4830	4830	4830	0
178	20231101	163200	297150445	4830	4830	4830	4830	0
179	20231101	163100	297150445	4830	4830	4830	4830	0
180	20231101	163000	297150445	4830	4830	4830	4830	0
181	20231101	162900	297150445	4830	4830	4830	4830	0
182	20231101	162800	297150445	4830	4830	4830	4830	1597
183	20231101	162700	297150445	4830	4830	4830	4830	0
184	20231101	162600	297150445	4830	4830	4830	4830	0
185	20231101	162500	297150445	4830	4830	4830	4830	0
186	20231101	162400	297150445	4830	4830	4830	4830	0
187	20231101	162300	297150445	4830	4830	4830	4830	0
188	20231101	162200	297150445	4830	4830	4830	4830	0
189	20231101	162100	297150445	4830	4830	4830	4830	0
190	20231101	162000	297150445	4830	4830	4830	4830	0
191	20231101	161900	297150445	4830	4830	4830	4830	0
192	20231101	161800	297150445	4830	4830	4830	4830	0
193	20231101	161700	297150445	4830	4830	4830	4830	0
194	20231101	161600	297150445	4830	4830	4830	4830	0
195	20231101	161500	297150445	4830	4830	4830	4830	0
196	20231101	161400	297150445	4830	4830	4830	4830	0
197	20231101	161300	297150445	4830	4830	4830	4830	0
198	20231101	161200	297150445	4830	4830	4830	4830	0
199	20231101	161100	297150445	4830	4830	4830	4830	0
200	20231101	161000	297150445	4830	4830	4830	4830	0
201	20231101	160900	297150445	4830	4830	4830	4830	0
202	20231101	160800	297150445	4830	4830	4830	4830	0
203	20231101	160700	297150445	4830	4830	4830	4830	0
204	20231101	160600	297150445	4830	4830	4830	4830	0
205	20231101	160500	297150445	4830	4830	4830	4830	0
206	20231101	160400	297150445	4830	4830	4830	4830	0
207	20231101	160300	297150445	4830	4830	4830	4830	0
208	20231101	160200	297150445	4830	4830	4830	4830	0
209	20231101	160100	297150445	4830	4830	4830	4830	0
210	20231101	160000	297150445	4830	4830	4830	4830	0
211	20231101	155900	297150445	4830	4830	4830	4830	0
212	20231101	155800	297150445	4830	4830	4830	4830	1597
213	20231101	155700	297150445	4830	4830	4830	4830	0
214	20231101	155600	297150445	4830	4830	4830	4830	0
215	20231101	155500	297150445	4830	4830	4830	4830	0
216	20231101	155400	297150445	4830	4830	4830	4830	0
217	20231101	155300	297150445	4830	4830	4830	4830	0
218	20231101	155200	297150445	4830	4830	4830	4830	0
219	20231101	155100	297150445	4830	4830	4830	4830	0
220	20231101	155000	297150445	4830	4830	4830	4830	0
221	20231101	154900	297150445	4830	4830	4830	4830	0
222	20231101	154800	297150445	4830	4830	4830	4830	0
223	20231101	154700	297150445	4830	4830	4830	4830	0
224	20231101	154600	297150445	4830	4830	4830	4830	0
225	20231101	154500	297150445	4830	4830	4830	4830	0
226	20231101	154400	297150445	4830	4830	4830	4830	0
227	20231101	154300	297150445	4830	4830	4830	4830	0
228	20231101	154200	297150445	4830	4830	4830	4830	0
229	20231101	154100	297150445	4830	4830	4830	4830	0
230	20231101	154000	297150445	4830	4830	4830	4830	0
231	20231101	153900	297150445	4830	4830	4830	4830	0
232	20231101	153800	297150445	4830	4830	4830	4830	0
233	20231101	153700	297150445	4830	4830	4830	4830	0
234	20231101	153600	297150445	4830	4830	4830	4830	0
235	20231101	153500	297150445	4830	4830	4830	4830	0
236	20231101	153400	297150445	4830	4830	4830	4830	0
237	20231101	153300	297150445	4830	4830	4830	4830	0
238	20231101	153200	297150445	4830	4830	4830	4830	0
239	20231101	153100	297150445	4830	4830	4830	4830	0
240	20231101	153000	297150445	4830	4830	4830	4830	1597
241	20231101	152900	289436935	4840	4840	4840	4840	0
242	20231101	152800	289436935	4840	4840	4840	4840	0
243	20231101	152700	289436935	4840	4840	4840	4840	0
244	20231101	152600	289436935	4840	4840	4840	4840	0
245	20231101	152500	289436935	4840	4840	4840	4840	0
246	20231101	152400	289436935	4840	4840	4840	4840	0
247	20231101	152300	289436935	4840	4840	4840	4840	0
248	20231101	152200	289436935	4840	4840	4840	4840	0
249	20231101	152100	289436935	4840	4840	4840	4840	0
250	20231101	152000	289436935	4840	4840	4840	4840	0
251	20231101	151900	289436935	4840	4840	4840	4840	73
252	20231101	151800	289083615	4840	4840	4840	4840	0
253	20231101	151700	289083615	4840	4840	4840	4840	132
254	20231101	151600	288444735	4840	4840	4840	4840	500
255	20231101	151500	286024735	4830	4840	4840	4830	215
256	20231101	151400	284986085	4840	4840	4840	4840	72
257	20231101	151300	284637605	4830	4835	4835	4830	51
258	20231101	151200	284391250	4840	4840	4840	4840	77
259	20231101	151100	284018570	4840	4830	4840	4830	156
260	20231101	151000	283265030	4830	4830	4830	4830	500
261	20231101	150900	280850030	4830	4830	4830	4830	637
262	20231101	150800	277773320	4830	4830	4830	4830	677
263	20231101	150700	274503410	4830	4830	4830	4830	150
264	20231101	150600	273778910	4830	4830	4830	4825	892
265	20231101	150500	269472010	4830	4830	4830	4830	1
266	20231101	150400	269467180	4830	4830	4830	4830	0
267	20231101	150300	269467180	4830	4825	4830	4825	2
268	20231101	150200	269457525	4825	4825	4825	4825	91
269	20231101	150100	269018450	4825	4825	4825	4825	0
270	20231101	150000	269018450	4825	4825	4825	4825	0
271	20231101	145900	269018450	4825	4825	4825	4825	0
272	20231101	145800	269018450	4825	4825	4825	4825	0
273	20231101	145700	269018450	4825	4825	4825	4825	1
274	20231101	145600	269013625	4825	4825	4825	4825	0
275	20231101	145500	269013625	4825	4825	4825	4825	0
276	20231101	145400	269013625	4825	4825	4825	4825	86
277	20231101	145300	268598675	4830	4830	4830	4830	2
278	20231101	145200	268589015	4830	4830	4830	4830	50
279	20231101	145100	268347515	4830	4830	4830	4830	90
280	20231101	145000	267912815	4830	4830	4830	4830	222
281	20231101	144900	266840555	4830	4830	4830	4830	200
282	20231101	144800	265874555	4840	4840	4840	4840	0
283	20231101	144700	265874555	4840	4840	4840	4840	1
284	20231101	144600	265869715	4830	4830	4830	4830	0
285	20231101	144500	265869715	4830	4830	4830	4830	0
286	20231101	144400	265869715	4830	4830	4830	4830	0
287	20231101	144300	265869715	4830	4830	4830	4830	41
288	20231101	144200	265671685	4830	4830	4830	4830	0
289	20231101	144100	265671685	4830	4830	4830	4830	104
290	20231101	144000	265169365	4840	4840	4840	4835	3
291	20231101	143900	265154850	4835	4835	4835	4835	316
292	20231101	143800	263626990	4835	4835	4835	4835	0
293	20231101	143700	263626990	4835	4835	4835	4835	0
294	20231101	143600	263626990	4835	4835	4835	4835	1
295	20231101	143500	263622155	4835	4835	4835	4835	0
296	20231101	143400	263622155	4835	4835	4835	4835	183
297	20231101	143300	262737350	4840	4840	4840	4840	0
298	20231101	143200	262737350	4840	4840	4840	4840	0
299	20231101	143100	262737350	4840	4840	4840	4840	0
300	20231101	143000	262737350	4840	4840	4840	4840	0
301	20231101	142900	262737350	4840	4835	4840	4835	5
302	20231101	142800	262713165	4840	4840	4840	4840	1
303	20231101	142700	262708325	4830	4830	4830	4830	0
304	20231101	142600	262708325	4830	4830	4830	4830	123
305	20231101	142500	262114235	4830	4830	4830	4830	48
306	20231101	142400	261882395	4830	4830	4830	4830	133
307	20231101	142300	261240005	4830	4830	4830	4830	0
308	20231101	142200	261240005	4830	4830	4830	4830	0
309	20231101	142100	261240005	4830	4825	4830	4825	302
310	20231101	142000	259782850	4825	4825	4825	4825	0
311	20231101	141900	259782850	4825	4825	4825	4825	125
312	20231101	141800	259179725	4825	4830	4830	4825	423
313	20231101	141700	257136760	4825	4825	4825	4825	103
314	20231101	141600	256639785	4825	4825	4825	4825	21
315	20231101	141500	256538460	4820	4820	4820	4820	68
316	20231101	141400	256210700	4820	4820	4820	4820	0
317	20231101	141300	256210700	4820	4820	4820	4820	0
318	20231101	141200	256210700	4820	4820	4820	4820	0
319	20231101	141100	256210700	4820	4820	4820	4820	5
320	20231101	141000	256186600	4820	4820	4820	4820	47
321	20231101	140900	255960060	4820	4820	4820	4820	0
322	20231101	140800	255960060	4820	4820	4820	4820	0
323	20231101	140700	255960060	4820	4820	4820	4820	0
324	20231101	140600	255960060	4820	4820	4820	4820	13
325	20231101	140500	255897400	4820	4820	4820	4820	1
326	20231101	140400	255892580	4820	4820	4820	4820	0
327	20231101	140300	255892580	4820	4820	4820	4820	102
328	20231101	140200	255400940	4820	4820	4820	4820	0
329	20231101	140100	255400940	4820	4820	4820	4820	0
330	20231101	140000	255400940	4820	4815	4820	4815	181
331	20231101	135900	254528595	4815	4815	4815	4815	5
332	20231101	135800	254504520	4815	4815	4815	4815	496
333	20231101	135700	252116280	4815	4820	4820	4815	195
334	20231101	135600	251177305	4815	4815	4815	4815	0
335	20231101	135500	251177305	4815	4815	4815	4815	86
336	20231101	135400	250763215	4820	4820	4820	4820	105
337	20231101	135300	250257115	4820	4820	4820	4820	0
338	20231101	135200	250257115	4820	4820	4820	4820	20
339	20231101	135100	250160715	4820	4820	4820	4820	6
340	20231101	135000	250131795	4820	4820	4820	4820	507
341	20231101	134900	247688055	4820	4820	4820	4820	0
342	20231101	134800	247688055	4820	4820	4820	4820	0
343	20231101	134700	247688055	4820	4820	4820	4820	8
344	20231101	134600	247649495	4820	4820	4820	4820	0
345	20231101	134500	247649495	4820	4820	4820	4820	0
346	20231101	134400	247649495	4820	4820	4820	4820	0
347	20231101	134300	247649495	4820	4820	4820	4820	52
348	20231101	134200	247398855	4815	4815	4815	4815	118
349	20231101	134100	246830685	4815	4815	4815	4815	352
350	20231101	134000	245135805	4820	4820	4820	4820	0
351	20231101	133900	245135805	4820	4820	4820	4820	0
352	20231101	133800	245135805	4820	4820	4820	4820	5
353	20231101	133700	245111705	4820	4820	4820	4820	0
354	20231101	133600	245111705	4820	4820	4820	4820	0
355	20231101	133500	245111705	4820	4820	4820	4820	3
356	20231101	133400	245097245	4830	4830	4830	4830	0
357	20231101	133300	245097245	4830	4830	4830	4830	0
358	20231101	133200	245097245	4830	4830	4830	4830	0
359	20231101	133100	245097245	4830	4830	4830	4830	0
360	20231101	133000	245097245	4830	4830	4830	4830	0
361	20231101	132900	245097245	4830	4830	4830	4830	50
362	20231101	132800	244855745	4830	4830	4830	4830	0
363	20231101	132700	244855745	4830	4830	4830	4830	0
364	20231101	132600	244855745	4830	4830	4830	4830	0
365	20231101	132500	244855745	4830	4830	4830	4830	0
366	20231101	132400	244855745	4830	4830	4830	4830	0
367	20231101	132300	244855745	4830	4830	4830	4830	0
368	20231101	132200	244855745	4830	4830	4830	4830	0
369	20231101	132100	244855745	4830	4830	4830	4830	0
370	20231101	132000	244855745	4830	4830	4830	4830	0
371	20231101	131900	244855745	4830	4830	4830	4830	0
372	20231101	131800	244855745	4830	4830	4830	4830	2
373	20231101	131700	244846085	4830	4830	4830	4830	1
374	20231101	131600	244841255	4815	4815	4815	4815	0
375	20231101	131500	244841255	4815	4815	4815	4815	0
376	20231101	131400	244841255	4815	4815	4815	4815	0
377	20231101	131300	244841255	4815	4815	4815	4815	300
378	20231101	131200	243396755	4830	4830	4830	4830	1
379	20231101	131100	243391925	4815	4815	4815	4815	0
380	20231101	131000	243391925	4815	4815	4815	4815	0
381	20231101	130900	243391925	4815	4815	4815	4815	2
382	20231101	130800	243382295	4830	4830	4830	4830	0
383	20231101	130700	243382295	4830	4830	4830	4830	0
384	20231101	130600	243382295	4830	4830	4830	4830	0
385	20231101	130500	243382295	4830	4830	4830	4830	209
386	20231101	130400	242372825	4830	4830	4830	4830	490
387	20231101	130300	240006125	4830	4830	4830	4830	0
388	20231101	130200	240006125	4830	4830	4830	4830	50
389	20231101	130100	239764625	4830	4835	4840	4830	432
390	20231101	130000	237673975	4830	4830	4830	4830	0
391	20231101	125900	237673975	4830	4830	4830	4830	682
392	20231101	125800	234379915	4830	4830	4830	4830	274
393	20231101	125700	233056495	4830	4830	4830	4830	0
394	20231101	125600	233056495	4830	4825	4830	4825	1826
395	20231101	125500	224237415	4830	4830	4830	4830	415
396	20231101	125400	222232965	4830	4825	4830	4825	83
397	20231101	125300	221832465	4825	4825	4825	4825	0
398	20231101	125200	221832465	4825	4825	4830	4825	33
399	20231101	125100	221673220	4820	4820	4820	4820	440
400	20231101	125000	219552420	4820	4820	4820	4820	0
401	20231101	124900	219552420	4820	4820	4820	4820	20
402	20231101	124800	219456020	4825	4825	4825	4825	9
403	20231101	124700	219412595	4825	4825	4825	4825	41
404	20231101	124600	219214770	4830	4830	4830	4830	0
405	20231101	124500	219214770	4830	4830	4830	4830	0
406	20231101	124400	219214770	4830	4830	4830	4830	1
407	20231101	124300	219209940	4830	4830	4830	4830	0
408	20231101	124200	219209940	4830	4830	4830	4830	0
409	20231101	124100	219209940	4830	4830	4830	4830	7
410	20231101	124000	219176130	4830	4830	4830	4830	50
411	20231101	123900	218934630	4830	4830	4830	4830	0
412	20231101	123800	218934630	4830	4830	4830	4830	0
413	20231101	123700	218934630	4830	4830	4830	4830	0
414	20231101	123600	218934630	4830	4830	4830	4830	123
415	20231101	123500	218340540	4830	4830	4830	4830	2
416	20231101	123400	218330880	4825	4830	4830	4825	252
417	20231101	123300	217114975	4830	4830	4830	4830	0
418	20231101	123200	217114975	4830	4830	4830	4830	62
419	20231101	123100	216815515	4830	4830	4830	4830	131
420	20231101	123000	216182785	4830	4830	4830	4830	1
421	20231101	122900	216177955	4845	4845	4845	4845	0
422	20231101	122800	216177955	4845	4845	4845	4845	0
423	20231101	122700	216177955	4845	4845	4845	4845	0
424	20231101	122600	216177955	4845	4845	4845	4845	0
425	20231101	122500	216177955	4845	4845	4845	4845	0
426	20231101	122400	216177955	4845	4845	4845	4845	0
427	20231101	122300	216177955	4845	4845	4845	4845	0
428	20231101	122200	216177955	4845	4845	4845	4845	0
429	20231101	122100	216177955	4845	4845	4845	4845	0
430	20231101	122000	216177955	4845	4845	4845	4845	0
431	20231101	121900	216177955	4845	4845	4845	4845	0
432	20231101	121800	216177955	4845	4845	4845	4845	12
433	20231101	121700	216119815	4845	4845	4845	4845	0
434	20231101	121600	216119815	4845	4845	4845	4845	0
435	20231101	121500	216119815	4845	4845	4845	4845	0
436	20231101	121400	216119815	4845	4845	4845	4845	0
437	20231101	121300	216119815	4845	4845	4845	4845	0
438	20231101	121200	216119815	4845	4845	4845	4845	5
439	20231101	121100	216095590	4845	4845	4845	4845	1
440	20231101	121000	216090745	4835	4840	4845	4835	15
441	20231101	120900	216018130	4840	4840	4840	4840	560
442	20231101	120800	213307730	4835	4835	4835	4835	0
443	20231101	120700	213307730	4835	4835	4835	4835	0
444	20231101	120600	213307730	4835	4830	4835	4820	716
445	20231101	120500	209848600	4830	4830	4830	4830	21
446	20231101	120400	209747170	4825	4825	4825	4825	10
447	20231101	120300	209698920	4830	4830	4830	4830	0
448	20231101	120200	209698920	4830	4830	4830	4830	0
449	20231101	120100	209698920	4830	4830	4830	4830	0
450	20231101	120000	209698920	4830	4830	4830	4830	20
451	20231101	115900	209602320	4830	4830	4830	4830	0
452	20231101	115800	209602320	4830	4830	4830	4830	1
453	20231101	115700	209597490	4820	4820	4820	4820	0
454	20231101	115600	209597490	4820	4820	4820	4820	0
455	20231101	115500	209597490	4820	4820	4820	4820	1
456	20231101	115400	209592670	4820	4820	4820	4820	1
457	20231101	115300	209587850	4820	4820	4820	4820	0
458	20231101	115200	209587850	4820	4820	4820	4820	0
459	20231101	115100	209587850	4820	4820	4820	4820	0
460	20231101	115000	209587850	4820	4820	4820	4820	0
461	20231101	114900	209587850	4820	4820	4820	4820	101
462	20231101	114800	209101030	4830	4830	4830	4830	0
463	20231101	114700	209101030	4830	4830	4830	4830	0
464	20231101	114600	209101030	4830	4830	4830	4830	0
465	20231101	114500	209101030	4830	4830	4830	4830	37
466	20231101	114400	208922320	4825	4825	4825	4825	0
467	20231101	114300	208922320	4825	4825	4825	4825	470
468	20231101	114200	206654570	4825	4825	4825	4825	16
469	20231101	114100	206577370	4825	4825	4825	4825	65
470	20231101	114000	206263745	4820	4820	4820	4820	0
471	20231101	113900	206263745	4820	4820	4820	4820	0
472	20231101	113800	206263745	4820	4820	4820	4820	18
473	20231101	113700	206176985	4825	4825	4825	4825	1
474	20231101	113600	206172160	4820	4820	4820	4820	0
475	20231101	113500	206172160	4820	4820	4820	4820	0
476	20231101	113400	206172160	4820	4820	4820	4820	0
477	20231101	113300	206172160	4820	4820	4820	4820	1
478	20231101	113200	206167340	4820	4820	4820	4820	58
479	20231101	113100	205887780	4815	4815	4815	4815	5
480	20231101	113000	205863705	4815	4815	4815	4815	8
481	20231101	112900	205825185	4820	4820	4820	4820	148
482	20231101	112800	205111825	4820	4820	4820	4820	0
483	20231101	112700	205111825	4820	4820	4820	4820	0
484	20231101	112600	205111825	4820	4820	4820	4820	415
485	20231101	112500	203111525	4815	4815	4815	4815	0
486	20231101	112400	203111525	4815	4815	4820	4815	6
487	20231101	112300	203082630	4815	4820	4820	4815	411
488	20231101	112200	201101615	4820	4820	4820	4820	1
489	20231101	112100	201096795	4820	4820	4820	4820	10
490	20231101	112000	201048595	4805	4805	4805	4805	0
491	20231101	111900	201048595	4805	4805	4805	4805	165
492	20231101	111800	200255770	4805	4805	4805	4805	109
493	20231101	111700	199732025	4805	4800	4805	4800	51
494	20231101	111600	199487150	4800	4800	4800	4800	31
495	20231101	111500	199338350	4800	4800	4800	4800	2
496	20231101	111400	199328750	4800	4800	4800	4800	0
497	20231101	111300	199328750	4800	4800	4800	4800	1
498	20231101	111200	199323950	4800	4800	4800	4800	100
499	20231101	111100	198843950	4800	4800	4800	4800	0
500	20231101	111000	198843950	4800	4800	4800	4800	0
501	20231101	110900	198843950	4800	4800	4800	4800	0
502	20231101	110800	198843950	4800	4800	4800	4800	20
503	20231101	110700	198747950	4800	4800	4800	4800	0
504	20231101	110600	198747950	4800	4790	4800	4790	43
505	20231101	110500	198541770	4800	4800	4800	4800	0
506	20231101	110400	198541770	4800	4800	4800	4800	21
507	20231101	110300	198440970	4770	4800	4800	4770	201
508	20231101	110200	197481390	4780	4780	4780	4780	0
509	20231101	110100	197481390	4780	4780	4780	4780	0
510	20231101	110000	197481390	4780	4780	4780	4780	0
511	20231101	105900	197481390	4780	4795	4795	4780	1059
512	20231101	105800	192415710	4800	4810	4810	4800	1672
513	20231101	105700	184381865	4810	4810	4810	4810	21
514	20231101	105600	184280855	4815	4820	4820	4815	16
515	20231101	105500	184203810	4805	4810	4810	4805	177
516	20231101	105400	183352510	4820	4820	4820	4820	8
517	20231101	105300	183313950	4815	4815	4815	4815	73
518	20231101	105200	182962455	4820	4820	4820	4820	0
519	20231101	105100	182962455	4820	4820	4820	4820	0
520	20231101	105000	182962455	4820	4820	4820	4820	0
521	20231101	104900	182962455	4820	4820	4820	4820	200
522	20231101	104800	181998455	4820	4820	4820	4820	41
523	20231101	104700	181800835	4820	4815	4820	4815	117
524	20231101	104600	181237350	4815	4815	4815	4815	10
525	20231101	104500	181189200	4815	4810	4820	4810	34
526	20231101	104400	181025355	4810	4810	4810	4810	0
527	20231101	104300	181025355	4810	4810	4810	4810	0
528	20231101	104200	181025355	4810	4810	4810	4810	0
529	20231101	104100	181025355	4810	4810	4810	4810	0
530	20231101	104000	181025355	4810	4815	4815	4810	100
531	20231101	103900	180544200	4820	4820	4820	4820	0
532	20231101	103800	180544200	4820	4820	4820	4820	355
533	20231101	103700	178833100	4820	4825	4825	4820	7
534	20231101	103600	178799355	4820	4820	4820	4820	24
535	20231101	103500	178683675	4820	4820	4820	4820	0
536	20231101	103400	178683675	4820	4820	4820	4820	0
537	20231101	103300	178683675	4820	4820	4820	4820	15
538	20231101	103200	178611375	4820	4820	4820	4820	0
539	20231101	103100	178611375	4820	4820	4820	4820	5
540	20231101	103000	178587275	4820	4815	4820	4810	151
541	20231101	102900	177860925	4820	4820	4820	4820	9
542	20231101	102800	177817545	4820	4820	4820	4820	0
543	20231101	102700	177817545	4820	4825	4825	4820	89
544	20231101	102600	177388150	4830	4830	4830	4830	0
545	20231101	102500	177388150	4830	4830	4830	4830	4
546	20231101	102400	177368830	4830	4830	4830	4805	838
547	20231101	102300	173331600	4830	4840	4840	4830	593
548	20231101	102200	170462500	4845	4845	4845	4845	207
549	20231101	102100	169459585	4845	4850	4850	4845	371
550	20231101	102000	167660790	4850	4855	4855	4850	800
551	20231101	101900	163779290	4855	4855	4855	4850	1302
552	20231101	101800	157461335	4855	4860	4860	4855	197
553	20231101	101700	156504870	4860	4860	4860	4860	54
554	20231101	101600	156242430	4870	4870	4870	4870	0
555	20231101	101500	156242430	4870	4870	4870	4870	1
556	20231101	101400	156237560	4860	4865	4865	4860	107
557	20231101	101300	155717490	4870	4870	4870	4870	0
558	20231101	101200	155717490	4870	4870	4870	4870	0
559	20231101	101100	155717490	4870	4860	4870	4860	7
560	20231101	101000	155683460	4860	4860	4870	4860	99
561	20231101	100900	155202310	4855	4855	4855	4855	0
562	20231101	100800	155202310	4855	4855	4855	4855	0
563	20231101	100700	155202310	4855	4855	4855	4855	0
564	20231101	100600	155202310	4855	4850	4855	4850	98
565	20231101	100500	154726525	4850	4855	4855	4850	109
566	20231101	100400	154197335	4855	4855	4870	4855	299
567	20231101	100300	152745645	4875	4875	4875	4875	0
568	20231101	100200	152745645	4875	4875	4875	4875	0
569	20231101	100100	152745645	4875	4875	4875	4875	20
570	20231101	100000	152648145	4880	4855	4880	4855	1100
571	20231101	095900	147290790	4855	4855	4855	4855	543
572	20231101	095800	144654525	4870	4870	4870	4870	0
573	20231101	095700	144654525	4870	4870	4870	4845	292
574	20231101	095600	143232985	4870	4870	4870	4850	2884
575	20231101	095500	129242185	4890	4870	4900	4870	3769
576	20231101	095400	110874425	4870	4830	4875	4830	8533
577	20231101	095300	69439410	4860	4795	4865	4795	7014
578	20231101	095200	35609470	4795	4795	4795	4795	311
579	20231101	095100	34118225	4795	4795	4795	4795	1
580	20231101	095000	34113430	4780	4785	4785	4780	50
581	20231101	094900	33874260	4795	4795	4795	4795	1
582	20231101	094800	33869465	4785	4795	4795	4785	83
583	20231101	094700	33472110	4795	4795	4795	4795	1
584	20231101	094600	33467315	4785	4790	4790	4785	311
585	20231101	094500	31979125	4795	4795	4795	4795	5
586	20231101	094400	31955150	4795	4800	4800	4795	42
587	20231101	094300	31753600	4800	4790	4800	4790	79
588	20231101	094200	31375110	4800	4800	4800	4800	0
589	20231101	094100	31375110	4800	4800	4800	4800	1
590	20231101	094000	31370310	4790	4790	4790	4790	0
591	20231101	093900	31370310	4790	4795	4795	4790	11
592	20231101	093800	31317615	4805	4805	4805	4805	1500
593	20231101	093700	24110115	4805	4805	4805	4790	142
594	20231101	093600	23429440	4805	4795	4805	4790	4
595	20231101	093500	23410245	4795	4800	4805	4790	147
596	20231101	093400	22705675	4805	4805	4805	4805	84
597	20231101	093300	22302055	4805	4805	4805	4805	97
598	20231101	093200	21835970	4810	4810	4810	4810	100
599	20231101	093100	21354970	4810	4810	4810	4805	642
600	20231101	093000	18266965	4805	4805	4805	4805	100
601	20231101	092900	17786465	4805	4790	4805	4790	223
602	20231101	092800	16717650	4790	4790	4790	4790	0
603	20231101	092700	16717650	4790	4800	4810	4790	67
604	20231101	092600	16395760	4790	4790	4790	4790	1
605	20231101	092500	16390970	4790	4795	4795	4790	230
606	20231101	092400	15288125	4795	4795	4795	4795	18
607	20231101	092300	15201815	4800	4800	4800	4800	101
608	20231101	092200	14717015	4810	4800	4810	4800	2
609	20231101	092100	14707405	4800	4810	4810	4800	6
610	20231101	092000	14678555	4810	4800	4810	4800	318
611	20231101	091900	13150565	4800	4800	4800	4800	16
612	20231101	091800	13073765	4805	4805	4805	4805	1
613	20231101	091700	13068960	4795	4795	4795	4795	0
614	20231101	091600	13068960	4795	4795	4795	4795	14
615	20231101	091500	13001830	4805	4800	4805	4800	13
616	20231101	091400	12939375	4805	4805	4805	4805	133
617	20231101	091300	12300310	4805	4805	4805	4805	1
618	20231101	091200	12295505	4810	4780	4810	4780	462
619	20231101	091100	10080175	4775	4775	4775	4775	1
620	20231101	091000	10075400	4780	4780	4780	4780	0
621	20231101	090900	10075400	4780	4780	4785	4780	3
622	20231101	090800	10061055	4780	4780	4780	4780	0
623	20231101	090700	10061055	4780	4735	4780	4735	547
624	20231101	090600	7468730	4735	4780	4780	4735	507
625	20231101	090500	5068040	4780	4780	4780	4780	20
626	20231101	090400	4972440	4785	4750	4785	4725	224
627	20231101	090300	3907965	4765	4755	4765	4755	376
628	20231101	090200	2117980	4755	4755	4755	4750	157
629	20231101	090100	1371475	4750	4750	4750	4750	34
630	20231101	090000	1209975	4745	4745	4745	4745	255