KissMeData/019180/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190400	137426295	2830	2830	2830	2830	2949
3	20231101	190300	137426295	2830	2830	2830	2830	0
4	20231101	190200	137426295	2830	2830	2830	2830	0
5	20231101	190100	137426295	2830	2830	2830	2830	0
6	20231101	190000	137426295	2830	2830	2830	2830	0
7	20231101	185900	137426295	2830	2830	2830	2830	0
8	20231101	185800	137426295	2830	2830	2830	2830	0
9	20231101	185700	137426295	2830	2830	2830	2830	0
10	20231101	185600	137426295	2830	2830	2830	2830	0
11	20231101	185500	137426295	2830	2830	2830	2830	0
12	20231101	185400	137426295	2830	2830	2830	2830	0
13	20231101	185300	137426295	2830	2830	2830	2830	0
14	20231101	185200	137426295	2830	2830	2830	2830	0
15	20231101	185100	137426295	2830	2830	2830	2830	0
16	20231101	185000	137426295	2830	2830	2830	2830	0
17	20231101	184900	137426295	2830	2830	2830	2830	0
18	20231101	184800	137426295	2830	2830	2830	2830	0
19	20231101	184700	137426295	2830	2830	2830	2830	0
20	20231101	184600	137426295	2830	2830	2830	2830	0
21	20231101	184500	137426295	2830	2830	2830	2830	0
22	20231101	184400	137426295	2830	2830	2830	2830	0
23	20231101	184300	137426295	2830	2830	2830	2830	0
24	20231101	184200	137426295	2830	2830	2830	2830	0
25	20231101	184100	137426295	2830	2830	2830	2830	0
26	20231101	184000	137426295	2830	2830	2830	2830	0
27	20231101	183900	137426295	2830	2830	2830	2830	0
28	20231101	183800	137426295	2830	2830	2830	2830	0
29	20231101	183700	137426295	2830	2830	2830	2830	0
30	20231101	183600	137426295	2830	2830	2830	2830	0
31	20231101	183500	137426295	2830	2830	2830	2830	0
32	20231101	183400	137426295	2830	2830	2830	2830	2949
33	20231101	183300	137426295	2830	2830	2830	2830	0
34	20231101	183200	137426295	2830	2830	2830	2830	0
35	20231101	183100	137426295	2830	2830	2830	2830	0
36	20231101	183000	137426295	2830	2830	2830	2830	0
37	20231101	182900	137426295	2830	2830	2830	2830	0
38	20231101	182800	137426295	2830	2830	2830	2830	0
39	20231101	182700	137426295	2830	2830	2830	2830	0
40	20231101	182600	137426295	2830	2830	2830	2830	0
41	20231101	182500	137426295	2830	2830	2830	2830	0
42	20231101	182400	137426295	2830	2830	2830	2830	0
43	20231101	182300	137426295	2830	2830	2830	2830	0
44	20231101	182200	137426295	2830	2830	2830	2830	0
45	20231101	182100	137426295	2830	2830	2830	2830	0
46	20231101	182000	137426295	2830	2830	2830	2830	0
47	20231101	181900	137426295	2830	2830	2830	2830	0
48	20231101	181800	137426295	2830	2830	2830	2830	0
49	20231101	181700	137426295	2830	2830	2830	2830	0
50	20231101	181600	137426295	2830	2830	2830	2830	0
51	20231101	181500	137426295	2830	2830	2830	2830	0
52	20231101	181400	137426295	2830	2830	2830	2830	0
53	20231101	181300	137426295	2830	2830	2830	2830	0
54	20231101	181200	137426295	2830	2830	2830	2830	0
55	20231101	181100	137426295	2830	2830	2830	2830	0
56	20231101	181000	137426295	2830	2830	2830	2830	0
57	20231101	180900	137426295	2830	2830	2830	2830	0
58	20231101	180800	137426295	2830	2830	2830	2830	0
59	20231101	180700	137426295	2830	2830	2830	2830	0
60	20231101	180600	137426295	2830	2830	2830	2830	0
61	20231101	180500	137426295	2830	2830	2830	2830	0
62	20231101	180400	137426295	2830	2830	2830	2830	2949
63	20231101	180300	137426295	2830	2830	2830	2830	0
64	20231101	180200	137426295	2830	2830	2830	2830	0
65	20231101	180100	137426295	2830	2830	2830	2830	0
66	20231101	180000	137426295	2830	2830	2830	2830	0
67	20231101	175900	137426295	2830	2830	2830	2830	0
68	20231101	175800	137426295	2830	2830	2830	2830	0
69	20231101	175700	137426295	2830	2830	2830	2830	0
70	20231101	175600	137426295	2830	2830	2830	2830	0
71	20231101	175500	137426295	2830	2830	2830	2830	0
72	20231101	175400	137426295	2830	2830	2830	2830	0
73	20231101	175300	137426295	2830	2830	2830	2830	0
74	20231101	175200	137426295	2830	2830	2830	2830	0
75	20231101	175100	137426295	2830	2830	2830	2830	0
76	20231101	175000	137426295	2830	2830	2830	2830	0
77	20231101	174900	137426295	2830	2830	2830	2830	0
78	20231101	174800	137426295	2830	2830	2830	2830	0
79	20231101	174700	137426295	2830	2830	2830	2830	0
80	20231101	174600	137426295	2830	2830	2830	2830	0
81	20231101	174500	137426295	2830	2830	2830	2830	0
82	20231101	174400	137426295	2830	2830	2830	2830	0
83	20231101	174300	137426295	2830	2830	2830	2830	0
84	20231101	174200	137426295	2830	2830	2830	2830	0
85	20231101	174100	137426295	2830	2830	2830	2830	0
86	20231101	174000	137426295	2830	2830	2830	2830	0
87	20231101	173900	137426295	2830	2830	2830	2830	0
88	20231101	173800	137426295	2830	2830	2830	2830	0
89	20231101	173700	137426295	2830	2830	2830	2830	0
90	20231101	173600	137426295	2830	2830	2830	2830	0
91	20231101	173500	137426295	2830	2830	2830	2830	0
92	20231101	173400	137426295	2830	2830	2830	2830	2949
93	20231101	173300	137426295	2830	2830	2830	2830	0
94	20231101	173200	137426295	2830	2830	2830	2830	0
95	20231101	173100	137426295	2830	2830	2830	2830	0
96	20231101	173000	137426295	2830	2830	2830	2830	0
97	20231101	172900	137426295	2830	2830	2830	2830	0
98	20231101	172800	137426295	2830	2830	2830	2830	0
99	20231101	172700	137426295	2830	2830	2830	2830	0
100	20231101	172600	137426295	2830	2830	2830	2830	0
101	20231101	172500	137426295	2830	2830	2830	2830	0
102	20231101	172400	137426295	2830	2830	2830	2830	0
103	20231101	172300	137426295	2830	2830	2830	2830	0
104	20231101	172200	137426295	2830	2830	2830	2830	0
105	20231101	172100	137426295	2830	2830	2830	2830	0
106	20231101	172000	137426295	2830	2830	2830	2830	0
107	20231101	171900	137426295	2830	2830	2830	2830	0
108	20231101	171800	137426295	2830	2830	2830	2830	0
109	20231101	171700	137426295	2830	2830	2830	2830	0
110	20231101	171600	137426295	2830	2830	2830	2830	0
111	20231101	171500	137426295	2830	2830	2830	2830	0
112	20231101	171400	137426295	2830	2830	2830	2830	0
113	20231101	171300	137426295	2830	2830	2830	2830	0
114	20231101	171200	137426295	2830	2830	2830	2830	0
115	20231101	171100	137426295	2830	2830	2830	2830	0
116	20231101	171000	137426295	2830	2830	2830	2830	0
117	20231101	170900	137426295	2830	2830	2830	2830	0
118	20231101	170800	137426295	2830	2830	2830	2830	0
119	20231101	170700	137426295	2830	2830	2830	2830	0
120	20231101	170600	137426295	2830	2830	2830	2830	0
121	20231101	170500	137426295	2830	2830	2830	2830	0
122	20231101	170400	137426295	2830	2830	2830	2830	2949
123	20231101	170300	137426295	2830	2830	2830	2830	0
124	20231101	170200	137426295	2830	2830	2830	2830	0
125	20231101	170100	137426295	2830	2830	2830	2830	0
126	20231101	170000	137426295	2830	2830	2830	2830	0
127	20231101	165900	137426295	2830	2830	2830	2830	0
128	20231101	165800	137426295	2830	2830	2830	2830	0
129	20231101	165700	137426295	2830	2830	2830	2830	0
130	20231101	165600	137426295	2830	2830	2830	2830	0
131	20231101	165500	137426295	2830	2830	2830	2830	0
132	20231101	165400	137426295	2830	2830	2830	2830	0
133	20231101	165300	137426295	2830	2830	2830	2830	0
134	20231101	165200	137426295	2830	2830	2830	2830	0
135	20231101	165100	137426295	2830	2830	2830	2830	0
136	20231101	165000	137426295	2830	2830	2830	2830	0
137	20231101	164900	137426295	2830	2830	2830	2830	0
138	20231101	164800	137426295	2830	2830	2830	2830	0
139	20231101	164700	137426295	2830	2830	2830	2830	0
140	20231101	164600	137426295	2830	2830	2830	2830	0
141	20231101	164500	137426295	2830	2830	2830	2830	0
142	20231101	164400	137426295	2830	2830	2830	2830	0
143	20231101	164300	137426295	2830	2830	2830	2830	0
144	20231101	164200	137426295	2830	2830	2830	2830	0
145	20231101	164100	137426295	2830	2830	2830	2830	0
146	20231101	164000	137426295	2830	2830	2830	2830	0
147	20231101	163900	137426295	2830	2830	2830	2830	0
148	20231101	163800	137426295	2830	2830	2830	2830	0
149	20231101	163700	137426295	2830	2830	2830	2830	0
150	20231101	163600	137426295	2830	2830	2830	2830	0
151	20231101	163500	137426295	2830	2830	2830	2830	0
152	20231101	163400	137426295	2830	2830	2830	2830	2949
153	20231101	163300	137426295	2830	2830	2830	2830	0
154	20231101	163200	137426295	2830	2830	2830	2830	0
155	20231101	163100	137426295	2830	2830	2830	2830	0
156	20231101	163000	137426295	2830	2830	2830	2830	0
157	20231101	162900	137426295	2830	2830	2830	2830	0
158	20231101	162800	137426295	2830	2830	2830	2830	0
159	20231101	162700	137426295	2830	2830	2830	2830	0
160	20231101	162600	137426295	2830	2830	2830	2830	0
161	20231101	162500	137426295	2830	2830	2830	2830	0
162	20231101	162400	137426295	2830	2830	2830	2830	0
163	20231101	162300	137426295	2830	2830	2830	2830	0
164	20231101	162200	137426295	2830	2830	2830	2830	0
165	20231101	162100	137426295	2830	2830	2830	2830	0
166	20231101	162000	137426295	2830	2830	2830	2830	0
167	20231101	161900	137426295	2830	2830	2830	2830	0
168	20231101	161800	137426295	2830	2830	2830	2830	0
169	20231101	161700	137426295	2830	2830	2830	2830	0
170	20231101	161600	137426295	2830	2830	2830	2830	0
171	20231101	161500	137426295	2830	2830	2830	2830	0
172	20231101	161400	137426295	2830	2830	2830	2830	0
173	20231101	161300	137426295	2830	2830	2830	2830	0
174	20231101	161200	137426295	2830	2830	2830	2830	0
175	20231101	161100	137426295	2830	2830	2830	2830	0
176	20231101	161000	137426295	2830	2830	2830	2830	0
177	20231101	160900	137426295	2830	2830	2830	2830	0
178	20231101	160800	137426295	2830	2830	2830	2830	0
179	20231101	160700	137426295	2830	2830	2830	2830	0
180	20231101	160600	137426295	2830	2830	2830	2830	0
181	20231101	160500	137426295	2830	2830	2830	2830	0
182	20231101	160400	137426295	2830	2830	2830	2830	2949
183	20231101	160300	137426295	2830	2830	2830	2830	0
184	20231101	160200	137426295	2830	2830	2830	2830	0
185	20231101	160100	137426295	2830	2830	2830	2830	0
186	20231101	160000	137426295	2830	2830	2830	2830	0
187	20231101	155900	137426295	2830	2830	2830	2830	0
188	20231101	155800	137426295	2830	2830	2830	2830	0
189	20231101	155700	137426295	2830	2830	2830	2830	0
190	20231101	155600	137426295	2830	2830	2830	2830	0
191	20231101	155500	137426295	2830	2830	2830	2830	0
192	20231101	155400	137426295	2830	2830	2830	2830	0
193	20231101	155300	137426295	2830	2830	2830	2830	0
194	20231101	155200	137426295	2830	2830	2830	2830	0
195	20231101	155100	137426295	2830	2830	2830	2830	0
196	20231101	155000	137426295	2830	2830	2830	2830	0
197	20231101	154900	137426295	2830	2830	2830	2830	0
198	20231101	154800	137426295	2830	2830	2830	2830	0
199	20231101	154700	137426295	2830	2830	2830	2830	0
200	20231101	154600	137426295	2830	2830	2830	2830	0
201	20231101	154500	137426295	2830	2830	2830	2830	0
202	20231101	154400	137426295	2830	2830	2830	2830	0
203	20231101	154300	137426295	2830	2830	2830	2830	0
204	20231101	154200	137426295	2830	2830	2830	2830	0
205	20231101	154100	137426295	2830	2830	2830	2830	0
206	20231101	154000	137426295	2830	2830	2830	2830	0
207	20231101	153900	137426295	2830	2830	2830	2830	0
208	20231101	153800	137426295	2830	2830	2830	2830	0
209	20231101	153700	137426295	2830	2830	2830	2830	0
210	20231101	153600	137426295	2830	2830	2830	2830	0
211	20231101	153500	137426295	2830	2830	2830	2830	0
212	20231101	153400	137426295	2830	2830	2830	2830	2949
213	20231101	153300	137426295	2830	2830	2830	2830	0
214	20231101	153200	137426295	2830	2830	2830	2830	0
215	20231101	153100	137426295	2830	2830	2830	2830	0
216	20231101	153000	137426295	2830	2830	2830	2830	2949
217	20231101	152900	129080625	2830	2830	2830	2830	0
218	20231101	152800	129080625	2830	2830	2830	2830	0
219	20231101	152700	129080625	2830	2830	2830	2830	0
220	20231101	152600	129080625	2830	2830	2830	2830	0
221	20231101	152500	129080625	2830	2830	2830	2830	0
222	20231101	152400	129080625	2830	2830	2830	2830	0
223	20231101	152300	129080625	2830	2830	2830	2830	0
224	20231101	152200	129080625	2830	2830	2830	2830	0
225	20231101	152100	129080625	2830	2830	2830	2830	0
226	20231101	152000	129080625	2830	2830	2830	2830	0
227	20231101	151900	129080625	2830	2830	2830	2830	20
228	20231101	151800	129024025	2825	2820	2825	2820	1160
229	20231101	151700	125749310	2815	2815	2815	2815	886
230	20231101	151600	123255220	2810	2810	2810	2810	0
231	20231101	151500	123255220	2810	2810	2810	2810	0
232	20231101	151400	123255220	2810	2810	2810	2810	0
233	20231101	151300	123255220	2810	2810	2810	2810	0
234	20231101	151200	123255220	2810	2810	2810	2810	0
235	20231101	151100	123255220	2810	2810	2810	2810	0
236	20231101	151000	123255220	2810	2810	2810	2810	0
237	20231101	150900	123255220	2810	2810	2810	2810	0
238	20231101	150800	123255220	2810	2810	2810	2810	0
239	20231101	150700	123255220	2810	2810	2810	2810	0
240	20231101	150600	123255220	2810	2810	2810	2810	0
241	20231101	150500	123255220	2810	2810	2810	2810	0
242	20231101	150400	123255220	2810	2810	2810	2810	0
243	20231101	150300	123255220	2810	2810	2810	2810	0
244	20231101	150200	123255220	2810	2810	2810	2810	0
245	20231101	150100	123255220	2810	2810	2810	2810	0
246	20231101	150000	123255220	2810	2810	2810	2810	0
247	20231101	145900	123255220	2810	2790	2815	2785	3241
248	20231101	145800	114222375	2790	2790	2790	2790	0
249	20231101	145700	114222375	2790	2790	2790	2790	0
250	20231101	145600	114222375	2790	2790	2790	2790	0
251	20231101	145500	114222375	2790	2810	2810	2790	1400
252	20231101	145400	110313325	2825	2825	2825	2825	0
253	20231101	145300	110313325	2825	2825	2825	2825	0
254	20231101	145200	110313325	2825	2825	2825	2825	0
255	20231101	145100	110313325	2825	2825	2825	2825	0
256	20231101	145000	110313325	2825	2825	2825	2825	0
257	20231101	144900	110313325	2825	2825	2825	2825	0
258	20231101	144800	110313325	2825	2825	2825	2825	0
259	20231101	144700	110313325	2825	2825	2825	2825	0
260	20231101	144600	110313325	2825	2825	2825	2825	0
261	20231101	144500	110313325	2825	2825	2825	2825	0
262	20231101	144400	110313325	2825	2825	2825	2825	0
263	20231101	144300	110313325	2825	2825	2825	2825	0
264	20231101	144200	110313325	2825	2825	2825	2825	0
265	20231101	144100	110313325	2825	2825	2825	2825	0
266	20231101	144000	110313325	2825	2825	2825	2825	0
267	20231101	143900	110313325	2825	2825	2825	2825	0
268	20231101	143800	110313325	2825	2825	2825	2825	0
269	20231101	143700	110313325	2825	2825	2825	2825	0
270	20231101	143600	110313325	2825	2825	2825	2825	0
271	20231101	143500	110313325	2825	2825	2825	2825	0
272	20231101	143400	110313325	2825	2825	2825	2825	0
273	20231101	143300	110313325	2825	2825	2825	2825	0
274	20231101	143200	110313325	2825	2825	2825	2825	10
275	20231101	143100	110285075	2825	2825	2825	2825	0
276	20231101	143000	110285075	2825	2825	2825	2825	60
277	20231101	142900	110115575	2825	2825	2825	2825	0
278	20231101	142800	110115575	2825	2825	2825	2825	0
279	20231101	142700	110115575	2825	2825	2825	2825	0
280	20231101	142600	110115575	2825	2825	2825	2825	0
281	20231101	142500	110115575	2825	2825	2825	2825	0
282	20231101	142400	110115575	2825	2825	2825	2825	0
283	20231101	142300	110115575	2825	2825	2825	2825	0
284	20231101	142200	110115575	2825	2825	2825	2825	30
285	20231101	142100	110030825	2825	2825	2825	2825	0
286	20231101	142000	110030825	2825	2825	2825	2825	0
287	20231101	141900	110030825	2825	2825	2825	2825	0
288	20231101	141800	110030825	2825	2825	2825	2825	0
289	20231101	141700	110030825	2825	2825	2825	2825	0
290	20231101	141600	110030825	2825	2825	2825	2825	0
291	20231101	141500	110030825	2825	2825	2825	2825	0
292	20231101	141400	110030825	2825	2825	2825	2825	0
293	20231101	141300	110030825	2825	2825	2825	2825	0
294	20231101	141200	110030825	2825	2825	2825	2825	0
295	20231101	141100	110030825	2825	2825	2825	2825	0
296	20231101	141000	110030825	2825	2825	2825	2825	0
297	20231101	140900	110030825	2825	2825	2825	2825	7373
298	20231101	140800	89202100	2830	2830	2830	2830	0
299	20231101	140700	89202100	2830	2830	2830	2830	0
300	20231101	140600	89202100	2830	2830	2830	2830	0
301	20231101	140500	89202100	2830	2830	2830	2830	0
302	20231101	140400	89202100	2830	2830	2830	2830	0
303	20231101	140300	89202100	2830	2830	2830	2830	0
304	20231101	140200	89202100	2830	2830	2830	2830	0
305	20231101	140100	89202100	2830	2830	2830	2830	0
306	20231101	140000	89202100	2830	2830	2830	2830	0
307	20231101	135900	89202100	2830	2830	2830	2830	0
308	20231101	135800	89202100	2830	2830	2830	2830	0
309	20231101	135700	89202100	2830	2830	2830	2830	0
310	20231101	135600	89202100	2830	2830	2830	2830	0
311	20231101	135500	89202100	2830	2830	2830	2830	0
312	20231101	135400	89202100	2830	2830	2830	2830	141
313	20231101	135300	88803070	2825	2820	2825	2820	2627
314	20231101	135200	81384535	2820	2820	2820	2820	5
315	20231101	135100	81370435	2820	2820	2820	2820	0
316	20231101	135000	81370435	2820	2820	2820	2820	0
317	20231101	134900	81370435	2820	2820	2820	2820	0
318	20231101	134800	81370435	2820	2820	2820	2820	0
319	20231101	134700	81370435	2820	2820	2820	2820	0
320	20231101	134600	81370435	2820	2820	2820	2820	0
321	20231101	134500	81370435	2820	2795	2820	2790	3021
322	20231101	134400	72932285	2820	2820	2820	2820	0
323	20231101	134300	72932285	2820	2820	2820	2820	0
324	20231101	134200	72932285	2820	2800	2820	2800	504
325	20231101	134100	71521045	2825	2810	2825	2795	416
326	20231101	134000	70354815	2825	2825	2825	2825	0
327	20231101	133900	70354815	2825	2825	2825	2825	0
328	20231101	133800	70354815	2825	2825	2825	2825	32
329	20231101	133700	70264415	2825	2825	2825	2825	0
330	20231101	133600	70264415	2825	2825	2825	2825	0
331	20231101	133500	70264415	2825	2825	2825	2825	0
332	20231101	133400	70264415	2825	2825	2825	2825	0
333	20231101	133300	70264415	2825	2825	2825	2825	0
334	20231101	133200	70264415	2825	2825	2825	2825	0
335	20231101	133100	70264415	2825	2825	2825	2825	0
336	20231101	133000	70264415	2825	2825	2825	2825	0
337	20231101	132900	70264415	2825	2815	2825	2815	16
338	20231101	132800	70219255	2815	2815	2815	2815	84
339	20231101	132700	69982795	2825	2825	2825	2825	0
340	20231101	132600	69982795	2825	2825	2825	2825	0
341	20231101	132500	69982795	2825	2825	2825	2825	0
342	20231101	132400	69982795	2825	2825	2825	2825	0
343	20231101	132300	69982795	2825	2825	2825	2825	0
344	20231101	132200	69982795	2825	2825	2825	2825	0
345	20231101	132100	69982795	2825	2825	2825	2825	0
346	20231101	132000	69982795	2825	2825	2825	2825	0
347	20231101	131900	69982795	2825	2825	2825	2825	0
348	20231101	131800	69982795	2825	2825	2825	2825	0
349	20231101	131700	69982795	2825	2825	2825	2825	0
350	20231101	131600	69982795	2825	2825	2825	2825	0
351	20231101	131500	69982795	2825	2825	2825	2825	0
352	20231101	131400	69982795	2825	2825	2825	2825	0
353	20231101	131300	69982795	2825	2825	2825	2825	0
354	20231101	131200	69982795	2825	2825	2825	2825	0
355	20231101	131100	69982795	2825	2825	2825	2825	0
356	20231101	131000	69982795	2825	2825	2825	2825	0
357	20231101	130900	69982795	2825	2825	2825	2825	0
358	20231101	130800	69982795	2825	2820	2825	2820	9
359	20231101	130700	69957375	2820	2820	2820	2820	14
360	20231101	130600	69917895	2825	2825	2825	2825	0
361	20231101	130500	69917895	2825	2825	2825	2825	0
362	20231101	130400	69917895	2825	2825	2825	2825	0
363	20231101	130300	69917895	2825	2825	2825	2825	0
364	20231101	130200	69917895	2825	2825	2825	2825	0
365	20231101	130100	69917895	2825	2825	2825	2825	0
366	20231101	130000	69917895	2825	2825	2825	2825	0
367	20231101	125900	69917895	2825	2825	2825	2825	0
368	20231101	125800	69917895	2825	2825	2825	2825	0
369	20231101	125700	69917895	2825	2825	2825	2825	0
370	20231101	125600	69917895	2825	2825	2825	2825	0
371	20231101	125500	69917895	2825	2825	2825	2825	0
372	20231101	125400	69917895	2825	2825	2825	2825	486
373	20231101	125300	68544945	2825	2825	2825	2825	0
374	20231101	125200	68544945	2825	2825	2825	2825	0
375	20231101	125100	68544945	2825	2825	2825	2825	0
376	20231101	125000	68544945	2825	2825	2825	2825	19
377	20231101	124900	68491270	2820	2820	2820	2820	0
378	20231101	124800	68491270	2820	2820	2820	2820	0
379	20231101	124700	68491270	2820	2820	2820	2820	0
380	20231101	124600	68491270	2820	2820	2820	2820	0
381	20231101	124500	68491270	2820	2820	2820	2820	0
382	20231101	124400	68491270	2820	2820	2820	2820	0
383	20231101	124300	68491270	2820	2820	2820	2820	9
384	20231101	124200	68465890	2825	2825	2825	2825	0
385	20231101	124100	68465890	2825	2825	2825	2825	0
386	20231101	124000	68465890	2825	2825	2825	2825	0
387	20231101	123900	68465890	2825	2825	2825	2825	0
388	20231101	123800	68465890	2825	2825	2825	2825	0
389	20231101	123700	68465890	2825	2825	2825	2825	0
390	20231101	123600	68465890	2825	2825	2825	2825	0
391	20231101	123500	68465890	2825	2825	2825	2825	0
392	20231101	123400	68465890	2825	2825	2825	2825	0
393	20231101	123300	68465890	2825	2825	2825	2825	35
394	20231101	123200	68367015	2825	2825	2825	2825	0
395	20231101	123100	68367015	2825	2825	2825	2825	0
396	20231101	123000	68367015	2825	2825	2825	2825	0
397	20231101	122900	68367015	2825	2825	2825	2825	0
398	20231101	122800	68367015	2825	2825	2825	2825	0
399	20231101	122700	68367015	2825	2825	2825	2825	0
400	20231101	122600	68367015	2825	2825	2825	2825	0
401	20231101	122500	68367015	2825	2825	2825	2825	0
402	20231101	122400	68367015	2825	2825	2825	2825	0
403	20231101	122300	68367015	2825	2825	2825	2825	0
404	20231101	122200	68367015	2825	2825	2825	2825	0
405	20231101	122100	68367015	2825	2825	2825	2825	0
406	20231101	122000	68367015	2825	2825	2825	2825	32
407	20231101	121900	68276615	2825	2825	2825	2825	0
408	20231101	121800	68276615	2825	2825	2825	2825	0
409	20231101	121700	68276615	2825	2820	2825	2820	68
410	20231101	121600	68084690	2825	2825	2825	2825	0
411	20231101	121500	68084690	2825	2825	2825	2825	0
412	20231101	121400	68084690	2825	2825	2825	2825	0
413	20231101	121300	68084690	2825	2825	2825	2825	0
414	20231101	121200	68084690	2825	2825	2825	2825	0
415	20231101	121100	68084690	2825	2825	2825	2825	0
416	20231101	121000	68084690	2825	2825	2825	2825	0
417	20231101	120900	68084690	2825	2825	2825	2825	0
418	20231101	120800	68084690	2825	2825	2825	2825	0
419	20231101	120700	68084690	2825	2825	2825	2825	0
420	20231101	120600	68084690	2825	2825	2825	2825	0
421	20231101	120500	68084690	2825	2825	2825	2825	0
422	20231101	120400	68084690	2825	2825	2825	2825	0
423	20231101	120300	68084690	2825	2825	2825	2825	0
424	20231101	120200	68084690	2825	2825	2825	2825	0
425	20231101	120100	68084690	2825	2825	2825	2825	0
426	20231101	120000	68084690	2825	2825	2825	2825	0
427	20231101	115900	68084690	2825	2825	2825	2825	0
428	20231101	115800	68084690	2825	2825	2825	2825	88
429	20231101	115700	67836090	2825	2825	2825	2825	0
430	20231101	115600	67836090	2825	2825	2825	2825	0
431	20231101	115500	67836090	2825	2825	2825	2825	0
432	20231101	115400	67836090	2825	2825	2825	2825	0
433	20231101	115300	67836090	2825	2825	2825	2825	0
434	20231101	115200	67836090	2825	2825	2825	2825	0
435	20231101	115100	67836090	2825	2825	2825	2825	0
436	20231101	115000	67836090	2825	2825	2825	2825	0
437	20231101	114900	67836090	2825	2825	2825	2825	0
438	20231101	114800	67836090	2825	2825	2825	2825	0
439	20231101	114700	67836090	2825	2825	2825	2825	0
440	20231101	114600	67836090	2825	2825	2825	2825	0
441	20231101	114500	67836090	2825	2810	2825	2810	137
442	20231101	114400	67450370	2825	2825	2825	2825	0
443	20231101	114300	67450370	2825	2825	2825	2825	0
444	20231101	114200	67450370	2825	2825	2825	2825	0
445	20231101	114100	67450370	2825	2825	2825	2825	0
446	20231101	114000	67450370	2825	2800	2825	2800	67
447	20231101	113900	67261605	2820	2820	2820	2820	165
448	20231101	113800	66796305	2800	2800	2800	2800	45
449	20231101	113700	66670305	2820	2825	2825	2795	3014
450	20231101	113600	58236535	2845	2845	2845	2845	11
451	20231101	113500	58205240	2820	2820	2820	2820	310
452	20231101	113400	57331040	2845	2845	2845	2845	0
453	20231101	113300	57331040	2845	2845	2845	2845	0
454	20231101	113200	57331040	2845	2845	2845	2845	0
455	20231101	113100	57331040	2845	2845	2845	2845	0
456	20231101	113000	57331040	2845	2825	2845	2825	18
457	20231101	112900	57279850	2840	2840	2840	2840	0
458	20231101	112800	57279850	2840	2840	2840	2840	0
459	20231101	112700	57279850	2840	2840	2840	2840	0
460	20231101	112600	57279850	2840	2840	2840	2840	0
461	20231101	112500	57279850	2840	2840	2840	2840	0
462	20231101	112400	57279850	2840	2840	2840	2840	55
463	20231101	112300	57123650	2830	2830	2830	2830	0
464	20231101	112200	57123650	2830	2830	2830	2830	0
465	20231101	112100	57123650	2830	2830	2830	2830	43
466	20231101	112000	57001960	2830	2830	2830	2830	1
467	20231101	111900	56999130	2845	2845	2845	2845	0
468	20231101	111800	56999130	2845	2845	2845	2845	0
469	20231101	111700	56999130	2845	2845	2845	2845	0
470	20231101	111600	56999130	2845	2845	2845	2845	0
471	20231101	111500	56999130	2845	2845	2845	2845	0
472	20231101	111400	56999130	2845	2845	2845	2845	0
473	20231101	111300	56999130	2845	2845	2845	2845	0
474	20231101	111200	56999130	2845	2845	2845	2845	0
475	20231101	111100	56999130	2845	2840	2845	2840	33
476	20231101	111000	56905380	2825	2825	2845	2825	37
477	20231101	110900	56800755	2845	2845	2845	2845	0
478	20231101	110800	56800755	2845	2845	2845	2845	0
479	20231101	110700	56800755	2845	2845	2845	2845	0
480	20231101	110600	56800755	2845	2845	2845	2845	0
481	20231101	110500	56800755	2845	2845	2845	2845	0
482	20231101	110400	56800755	2845	2845	2845	2845	0
483	20231101	110300	56800755	2845	2845	2845	2845	0
484	20231101	110200	56800755	2845	2845	2845	2845	0
485	20231101	110100	56800755	2845	2840	2845	2840	77
486	20231101	110000	56582000	2825	2825	2825	2825	46
487	20231101	105900	56452050	2840	2840	2840	2840	30
488	20231101	105800	56366850	2855	2855	2855	2855	0
489	20231101	105700	56366850	2855	2855	2855	2855	0
490	20231101	105600	56366850	2855	2855	2855	2855	0
491	20231101	105500	56366850	2855	2835	2855	2825	641
492	20231101	105400	54552510	2860	2860	2860	2860	0
493	20231101	105300	54552510	2860	2860	2860	2860	0
494	20231101	105200	54552510	2860	2860	2860	2860	0
495	20231101	105100	54552510	2860	2860	2860	2860	0
496	20231101	105000	54552510	2860	2840	2860	2840	178
497	20231101	104900	54046530	2860	2860	2860	2860	0
498	20231101	104800	54046530	2860	2860	2860	2860	0
499	20231101	104700	54046530	2860	2860	2860	2860	0
500	20231101	104600	54046530	2860	2860	2860	2860	0
501	20231101	104500	54046530	2860	2855	2860	2855	79
502	20231101	104400	53820950	2860	2860	2860	2860	0
503	20231101	104300	53820950	2860	2860	2860	2860	0
504	20231101	104200	53820950	2860	2860	2860	2860	0
505	20231101	104100	53820950	2860	2860	2860	2860	0
506	20231101	104000	53820950	2860	2840	2860	2840	179
507	20231101	103900	53312290	2860	2850	2860	2850	153
508	20231101	103800	52875740	2865	2865	2865	2865	0
509	20231101	103700	52875740	2865	2865	2865	2865	0
510	20231101	103600	52875740	2865	2865	2865	2865	0
511	20231101	103500	52875740	2865	2865	2865	2865	0
512	20231101	103400	52875740	2865	2865	2865	2865	0
513	20231101	103300	52875740	2865	2865	2865	2865	0
514	20231101	103200	52875740	2865	2865	2865	2865	0
515	20231101	103100	52875740	2865	2865	2865	2865	0
516	20231101	103000	52875740	2865	2845	2865	2845	113
517	20231101	102900	52553195	2870	2870	2870	2870	0
518	20231101	102800	52553195	2870	2870	2870	2870	0
519	20231101	102700	52553195	2870	2870	2870	2870	33
520	20231101	102600	52458485	2865	2865	2865	2865	0
521	20231101	102500	52458485	2865	2850	2865	2850	6893
522	20231101	102400	32714705	2850	2850	2850	2850	0
523	20231101	102300	32714705	2850	2845	2850	2845	200
524	20231101	102200	32145630	2845	2845	2845	2845	469
525	20231101	102100	30811325	2850	2845	2850	2845	51
526	20231101	102000	30666100	2850	2840	2850	2840	429
527	20231101	101900	29447520	2850	2850	2850	2850	0
528	20231101	101800	29447520	2850	2850	2850	2850	14
529	20231101	101700	29407620	2850	2850	2850	2850	136
530	20231101	101600	29020020	2840	2850	2850	2840	367
531	20231101	101500	27974100	2865	2865	2865	2865	20
532	20231101	101400	27916800	2865	2865	2865	2865	0
533	20231101	101300	27916800	2865	2865	2865	2865	0
534	20231101	101200	27916800	2865	2865	2865	2865	1
535	20231101	101100	27913935	2865	2865	2865	2865	0
536	20231101	101000	27913935	2865	2850	2865	2850	10
537	20231101	100900	27885305	2865	2865	2865	2865	0
538	20231101	100800	27885305	2865	2860	2865	2860	22
539	20231101	100700	27822300	2865	2860	2865	2860	56
540	20231101	100600	27662030	2865	2860	2865	2860	106
541	20231101	100500	27358700	2860	2850	2860	2850	794
542	20231101	100400	25094815	2850	2850	2850	2850	35
543	20231101	100300	24995065	2850	2850	2850	2850	0
544	20231101	100200	24995065	2850	2850	2850	2850	0
545	20231101	100100	24995065	2850	2850	2850	2850	0
546	20231101	100000	24995065	2850	2835	2850	2835	1553
547	20231101	095900	20583515	2840	2840	2840	2840	0
548	20231101	095800	20583515	2840	2840	2840	2840	0
549	20231101	095700	20583515	2840	2840	2840	2840	0
550	20231101	095600	20583515	2840	2840	2840	2840	0
551	20231101	095500	20583515	2840	2840	2840	2840	0
552	20231101	095400	20583515	2840	2840	2840	2840	0
553	20231101	095300	20583515	2840	2840	2840	2840	0
554	20231101	095200	20583515	2840	2840	2840	2840	0
555	20231101	095100	20583515	2840	2840	2840	2840	0
556	20231101	095000	20583515	2840	2825	2840	2825	12
557	20231101	094900	20549465	2840	2840	2840	2840	0
558	20231101	094800	20549465	2840	2840	2840	2840	0
559	20231101	094700	20549465	2840	2830	2840	2825	28
560	20231101	094600	20469985	2840	2840	2840	2840	0
561	20231101	094500	20469985	2840	2840	2840	2840	10
562	20231101	094400	20441585	2840	2840	2840	2840	0
563	20231101	094300	20441585	2840	2835	2840	2835	34
564	20231101	094200	20345080	2840	2840	2840	2840	0
565	20231101	094100	20345080	2840	2840	2840	2840	0
566	20231101	094000	20345080	2840	2825	2840	2825	323
567	20231101	093900	19432230	2840	2810	2840	2805	1372
568	20231101	093800	15557015	2820	2820	2820	2820	0
569	20231101	093700	15557015	2820	2820	2820	2820	20
570	20231101	093600	15500615	2820	2820	2820	2820	2
571	20231101	093500	15494975	2820	2820	2820	2820	0
572	20231101	093400	15494975	2820	2820	2820	2820	0
573	20231101	093300	15494975	2820	2820	2820	2820	6
574	20231101	093200	15478055	2820	2820	2820	2820	8
575	20231101	093100	15455495	2820	2820	2820	2820	30
576	20231101	093000	15370895	2815	2815	2815	2815	146
577	20231101	092900	14959905	2820	2820	2820	2820	415
578	20231101	092800	13789605	2820	2820	2820	2820	0
579	20231101	092700	13789605	2820	2820	2820	2820	0
580	20231101	092600	13789605	2820	2820	2820	2820	0
581	20231101	092500	13789605	2820	2820	2820	2820	0
582	20231101	092400	13789605	2820	2820	2820	2820	0
583	20231101	092300	13789605	2820	2820	2820	2820	0
584	20231101	092200	13789605	2820	2820	2820	2820	15
585	20231101	092100	13747305	2810	2820	2820	2810	38
586	20231101	092000	13640330	2820	2820	2820	2820	0
587	20231101	091900	13640330	2820	2820	2820	2820	0
588	20231101	091800	13640330	2820	2820	2820	2820	0
589	20231101	091700	13640330	2820	2820	2820	2820	35
590	20231101	091600	13541630	2825	2825	2825	2825	0
591	20231101	091500	13541630	2825	2810	2825	2810	21
592	20231101	091400	13482350	2825	2825	2825	2825	0
593	20231101	091300	13482350	2825	2815	2825	2815	132
594	20231101	091200	13110480	2815	2820	2820	2810	587
595	20231101	091100	11460950	2825	2825	2825	2825	0
596	20231101	091000	11460950	2825	2825	2825	2825	0
597	20231101	090900	11460950	2825	2825	2825	2825	0
598	20231101	090800	11460950	2825	2825	2825	2825	0
599	20231101	090700	11460950	2825	2825	2825	2825	0
600	20231101	090600	11460950	2825	2820	2825	2820	25
601	20231101	090500	11390370	2790	2810	2825	2790	1092
602	20231101	090400	8333760	2810	2805	2810	2805	186
603	20231101	090300	7811855	2805	2805	2805	2805	394
604	20231101	090200	6706685	2800	2800	2800	2800	42
605	20231101	090100	6589085	2810	2795	2810	2795	814
606	20231101	090000	4313340	2790	2790	2790	2790	1546