KissMeData/067570/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194400	91605875	2560	2560	2560	2560	1160
3	20231101	194300	91605875	2560	2560	2560	2560	0
4	20231101	194200	91605875	2560	2560	2560	2560	0
5	20231101	194100	91605875	2560	2560	2560	2560	0
6	20231101	194000	91605875	2560	2560	2560	2560	0
7	20231101	193900	91605875	2560	2560	2560	2560	0
8	20231101	193800	91605875	2560	2560	2560	2560	0
9	20231101	193700	91605875	2560	2560	2560	2560	0
10	20231101	193600	91605875	2560	2560	2560	2560	0
11	20231101	193500	91605875	2560	2560	2560	2560	0
12	20231101	193400	91605875	2560	2560	2560	2560	0
13	20231101	193300	91605875	2560	2560	2560	2560	0
14	20231101	193200	91605875	2560	2560	2560	2560	0
15	20231101	193100	91605875	2560	2560	2560	2560	0
16	20231101	193000	91605875	2560	2560	2560	2560	0
17	20231101	192900	91605875	2560	2560	2560	2560	0
18	20231101	192800	91605875	2560	2560	2560	2560	0
19	20231101	192700	91605875	2560	2560	2560	2560	0
20	20231101	192600	91605875	2560	2560	2560	2560	0
21	20231101	192500	91605875	2560	2560	2560	2560	0
22	20231101	192400	91605875	2560	2560	2560	2560	0
23	20231101	192300	91605875	2560	2560	2560	2560	0
24	20231101	192200	91605875	2560	2560	2560	2560	0
25	20231101	192100	91605875	2560	2560	2560	2560	0
26	20231101	192000	91605875	2560	2560	2560	2560	0
27	20231101	191900	91605875	2560	2560	2560	2560	0
28	20231101	191800	91605875	2560	2560	2560	2560	0
29	20231101	191700	91605875	2560	2560	2560	2560	0
30	20231101	191600	91605875	2560	2560	2560	2560	0
31	20231101	191500	91605875	2560	2560	2560	2560	0
32	20231101	191400	91605875	2560	2560	2560	2560	1160
33	20231101	191300	91605875	2560	2560	2560	2560	0
34	20231101	191200	91605875	2560	2560	2560	2560	0
35	20231101	191100	91605875	2560	2560	2560	2560	0
36	20231101	191000	91605875	2560	2560	2560	2560	0
37	20231101	190900	91605875	2560	2560	2560	2560	0
38	20231101	190800	91605875	2560	2560	2560	2560	0
39	20231101	190700	91605875	2560	2560	2560	2560	0
40	20231101	190600	91605875	2560	2560	2560	2560	0
41	20231101	190500	91605875	2560	2560	2560	2560	0
42	20231101	190400	91605875	2560	2560	2560	2560	0
43	20231101	190300	91605875	2560	2560	2560	2560	0
44	20231101	190200	91605875	2560	2560	2560	2560	0
45	20231101	190100	91605875	2560	2560	2560	2560	0
46	20231101	190000	91605875	2560	2560	2560	2560	0
47	20231101	185900	91605875	2560	2560	2560	2560	0
48	20231101	185800	91605875	2560	2560	2560	2560	0
49	20231101	185700	91605875	2560	2560	2560	2560	0
50	20231101	185600	91605875	2560	2560	2560	2560	0
51	20231101	185500	91605875	2560	2560	2560	2560	0
52	20231101	185400	91605875	2560	2560	2560	2560	0
53	20231101	185300	91605875	2560	2560	2560	2560	0
54	20231101	185200	91605875	2560	2560	2560	2560	0
55	20231101	185100	91605875	2560	2560	2560	2560	0
56	20231101	185000	91605875	2560	2560	2560	2560	0
57	20231101	184900	91605875	2560	2560	2560	2560	0
58	20231101	184800	91605875	2560	2560	2560	2560	0
59	20231101	184700	91605875	2560	2560	2560	2560	0
60	20231101	184600	91605875	2560	2560	2560	2560	0
61	20231101	184500	91605875	2560	2560	2560	2560	0
62	20231101	184400	91605875	2560	2560	2560	2560	1160
63	20231101	184300	91605875	2560	2560	2560	2560	0
64	20231101	184200	91605875	2560	2560	2560	2560	0
65	20231101	184100	91605875	2560	2560	2560	2560	0
66	20231101	184000	91605875	2560	2560	2560	2560	0
67	20231101	183900	91605875	2560	2560	2560	2560	0
68	20231101	183800	91605875	2560	2560	2560	2560	0
69	20231101	183700	91605875	2560	2560	2560	2560	0
70	20231101	183600	91605875	2560	2560	2560	2560	0
71	20231101	183500	91605875	2560	2560	2560	2560	0
72	20231101	183400	91605875	2560	2560	2560	2560	0
73	20231101	183300	91605875	2560	2560	2560	2560	0
74	20231101	183200	91605875	2560	2560	2560	2560	0
75	20231101	183100	91605875	2560	2560	2560	2560	0
76	20231101	183000	91605875	2560	2560	2560	2560	0
77	20231101	182900	91605875	2560	2560	2560	2560	0
78	20231101	182800	91605875	2560	2560	2560	2560	0
79	20231101	182700	91605875	2560	2560	2560	2560	0
80	20231101	182600	91605875	2560	2560	2560	2560	0
81	20231101	182500	91605875	2560	2560	2560	2560	0
82	20231101	182400	91605875	2560	2560	2560	2560	0
83	20231101	182300	91605875	2560	2560	2560	2560	0
84	20231101	182200	91605875	2560	2560	2560	2560	0
85	20231101	182100	91605875	2560	2560	2560	2560	0
86	20231101	182000	91605875	2560	2560	2560	2560	0
87	20231101	181900	91605875	2560	2560	2560	2560	0
88	20231101	181800	91605875	2560	2560	2560	2560	0
89	20231101	181700	91605875	2560	2560	2560	2560	0
90	20231101	181600	91605875	2560	2560	2560	2560	0
91	20231101	181500	91605875	2560	2560	2560	2560	0
92	20231101	181400	91605875	2560	2560	2560	2560	1160
93	20231101	181300	91605875	2560	2560	2560	2560	0
94	20231101	181200	91605875	2560	2560	2560	2560	0
95	20231101	181100	91605875	2560	2560	2560	2560	0
96	20231101	181000	91605875	2560	2560	2560	2560	0
97	20231101	180900	91605875	2560	2560	2560	2560	0
98	20231101	180800	91605875	2560	2560	2560	2560	0
99	20231101	180700	91605875	2560	2560	2560	2560	0
100	20231101	180600	91605875	2560	2560	2560	2560	0
101	20231101	180500	91605875	2560	2560	2560	2560	0
102	20231101	180400	91605875	2560	2560	2560	2560	0
103	20231101	180300	91605875	2560	2560	2560	2560	0
104	20231101	180200	91605875	2560	2560	2560	2560	0
105	20231101	180100	91605875	2560	2560	2560	2560	0
106	20231101	180000	91605875	2560	2560	2560	2560	0
107	20231101	175900	91605875	2560	2560	2560	2560	0
108	20231101	175800	91605875	2560	2560	2560	2560	0
109	20231101	175700	91605875	2560	2560	2560	2560	0
110	20231101	175600	91605875	2560	2560	2560	2560	0
111	20231101	175500	91605875	2560	2560	2560	2560	0
112	20231101	175400	91605875	2560	2560	2560	2560	0
113	20231101	175300	91605875	2560	2560	2560	2560	0
114	20231101	175200	91605875	2560	2560	2560	2560	0
115	20231101	175100	91605875	2560	2560	2560	2560	0
116	20231101	175000	91605875	2560	2560	2560	2560	0
117	20231101	174900	91605875	2560	2560	2560	2560	0
118	20231101	174800	91605875	2560	2560	2560	2560	0
119	20231101	174700	91605875	2560	2560	2560	2560	0
120	20231101	174600	91605875	2560	2560	2560	2560	0
121	20231101	174500	91605875	2560	2560	2560	2560	0
122	20231101	174400	91605875	2560	2560	2560	2560	1160
123	20231101	174300	91605875	2560	2560	2560	2560	0
124	20231101	174200	91605875	2560	2560	2560	2560	0
125	20231101	174100	91605875	2560	2560	2560	2560	0
126	20231101	174000	91605875	2560	2560	2560	2560	0
127	20231101	173900	91605875	2560	2560	2560	2560	0
128	20231101	173800	91605875	2560	2560	2560	2560	0
129	20231101	173700	91605875	2560	2560	2560	2560	0
130	20231101	173600	91605875	2560	2560	2560	2560	0
131	20231101	173500	91605875	2560	2560	2560	2560	0
132	20231101	173400	91605875	2560	2560	2560	2560	0
133	20231101	173300	91605875	2560	2560	2560	2560	0
134	20231101	173200	91605875	2560	2560	2560	2560	0
135	20231101	173100	91605875	2560	2560	2560	2560	0
136	20231101	173000	91605875	2560	2560	2560	2560	0
137	20231101	172900	91605875	2560	2560	2560	2560	0
138	20231101	172800	91605875	2560	2560	2560	2560	0
139	20231101	172700	91605875	2560	2560	2560	2560	0
140	20231101	172600	91605875	2560	2560	2560	2560	0
141	20231101	172500	91605875	2560	2560	2560	2560	0
142	20231101	172400	91605875	2560	2560	2560	2560	0
143	20231101	172300	91605875	2560	2560	2560	2560	0
144	20231101	172200	91605875	2560	2560	2560	2560	0
145	20231101	172100	91605875	2560	2560	2560	2560	0
146	20231101	172000	91605875	2560	2560	2560	2560	0
147	20231101	171900	91605875	2560	2560	2560	2560	0
148	20231101	171800	91605875	2560	2560	2560	2560	0
149	20231101	171700	91605875	2560	2560	2560	2560	0
150	20231101	171600	91605875	2560	2560	2560	2560	0
151	20231101	171500	91605875	2560	2560	2560	2560	0
152	20231101	171400	91605875	2560	2560	2560	2560	1160
153	20231101	171300	91605875	2560	2560	2560	2560	0
154	20231101	171200	91605875	2560	2560	2560	2560	0
155	20231101	171100	91605875	2560	2560	2560	2560	0
156	20231101	171000	91605875	2560	2560	2560	2560	0
157	20231101	170900	91605875	2560	2560	2560	2560	0
158	20231101	170800	91605875	2560	2560	2560	2560	0
159	20231101	170700	91605875	2560	2560	2560	2560	0
160	20231101	170600	91605875	2560	2560	2560	2560	0
161	20231101	170500	91605875	2560	2560	2560	2560	0
162	20231101	170400	91605875	2560	2560	2560	2560	0
163	20231101	170300	91605875	2560	2560	2560	2560	0
164	20231101	170200	91605875	2560	2560	2560	2560	0
165	20231101	170100	91605875	2560	2560	2560	2560	0
166	20231101	170000	91605875	2560	2560	2560	2560	0
167	20231101	165900	91605875	2560	2560	2560	2560	0
168	20231101	165800	91605875	2560	2560	2560	2560	0
169	20231101	165700	91605875	2560	2560	2560	2560	0
170	20231101	165600	91605875	2560	2560	2560	2560	0
171	20231101	165500	91605875	2560	2560	2560	2560	0
172	20231101	165400	91605875	2560	2560	2560	2560	0
173	20231101	165300	91605875	2560	2560	2560	2560	0
174	20231101	165200	91605875	2560	2560	2560	2560	0
175	20231101	165100	91605875	2560	2560	2560	2560	0
176	20231101	165000	91605875	2560	2560	2560	2560	0
177	20231101	164900	91605875	2560	2560	2560	2560	0
178	20231101	164800	91605875	2560	2560	2560	2560	0
179	20231101	164700	91605875	2560	2560	2560	2560	0
180	20231101	164600	91605875	2560	2560	2560	2560	0
181	20231101	164500	91605875	2560	2560	2560	2560	0
182	20231101	164400	91605875	2560	2560	2560	2560	1160
183	20231101	164300	91605875	2560	2560	2560	2560	0
184	20231101	164200	91605875	2560	2560	2560	2560	0
185	20231101	164100	91605875	2560	2560	2560	2560	0
186	20231101	164000	91605875	2560	2560	2560	2560	0
187	20231101	163900	91605875	2560	2560	2560	2560	0
188	20231101	163800	91605875	2560	2560	2560	2560	0
189	20231101	163700	91605875	2560	2560	2560	2560	0
190	20231101	163600	91605875	2560	2560	2560	2560	0
191	20231101	163500	91605875	2560	2560	2560	2560	0
192	20231101	163400	91605875	2560	2560	2560	2560	0
193	20231101	163300	91605875	2560	2560	2560	2560	0
194	20231101	163200	91605875	2560	2560	2560	2560	0
195	20231101	163100	91605875	2560	2560	2560	2560	0
196	20231101	163000	91605875	2560	2560	2560	2560	0
197	20231101	162900	91605875	2560	2560	2560	2560	0
198	20231101	162800	91605875	2560	2560	2560	2560	0
199	20231101	162700	91605875	2560	2560	2560	2560	0
200	20231101	162600	91605875	2560	2560	2560	2560	0
201	20231101	162500	91605875	2560	2560	2560	2560	0
202	20231101	162400	91605875	2560	2560	2560	2560	0
203	20231101	162300	91605875	2560	2560	2560	2560	0
204	20231101	162200	91605875	2560	2560	2560	2560	0
205	20231101	162100	91605875	2560	2560	2560	2560	0
206	20231101	162000	91605875	2560	2560	2560	2560	0
207	20231101	161900	91605875	2560	2560	2560	2560	0
208	20231101	161800	91605875	2560	2560	2560	2560	0
209	20231101	161700	91605875	2560	2560	2560	2560	0
210	20231101	161600	91605875	2560	2560	2560	2560	0
211	20231101	161500	91605875	2560	2560	2560	2560	0
212	20231101	161400	91605875	2560	2560	2560	2560	1160
213	20231101	161300	91605875	2560	2560	2560	2560	0
214	20231101	161200	91605875	2560	2560	2560	2560	0
215	20231101	161100	91605875	2560	2560	2560	2560	0
216	20231101	161000	91605875	2560	2560	2560	2560	0
217	20231101	160900	91605875	2560	2560	2560	2560	0
218	20231101	160800	91605875	2560	2560	2560	2560	0
219	20231101	160700	91605875	2560	2560	2560	2560	0
220	20231101	160600	91605875	2560	2560	2560	2560	0
221	20231101	160500	91605875	2560	2560	2560	2560	0
222	20231101	160400	91605875	2560	2560	2560	2560	0
223	20231101	160300	91605875	2560	2560	2560	2560	0
224	20231101	160200	91605875	2560	2560	2560	2560	0
225	20231101	160100	91605875	2560	2560	2560	2560	0
226	20231101	160000	91605875	2560	2560	2560	2560	0
227	20231101	155900	91605875	2560	2560	2560	2560	0
228	20231101	155800	91605875	2560	2560	2560	2560	0
229	20231101	155700	91605875	2560	2560	2560	2560	0
230	20231101	155600	91605875	2560	2560	2560	2560	0
231	20231101	155500	91605875	2560	2560	2560	2560	0
232	20231101	155400	91605875	2560	2560	2560	2560	0
233	20231101	155300	91605875	2560	2560	2560	2560	0
234	20231101	155200	91605875	2560	2560	2560	2560	0
235	20231101	155100	91605875	2560	2560	2560	2560	0
236	20231101	155000	91605875	2560	2560	2560	2560	0
237	20231101	154900	91605875	2560	2560	2560	2560	0
238	20231101	154800	91605875	2560	2560	2560	2560	0
239	20231101	154700	91605875	2560	2560	2560	2560	0
240	20231101	154600	91605875	2560	2560	2560	2560	0
241	20231101	154500	91605875	2560	2560	2560	2560	0
242	20231101	154400	91605875	2560	2560	2560	2560	1160
243	20231101	154300	91605875	2560	2560	2560	2560	0
244	20231101	154200	91605875	2560	2560	2560	2560	0
245	20231101	154100	91605875	2560	2560	2560	2560	0
246	20231101	154000	91605875	2560	2560	2560	2560	0
247	20231101	153900	91605875	2560	2560	2560	2560	0
248	20231101	153800	91605875	2560	2560	2560	2560	0
249	20231101	153700	91605875	2560	2560	2560	2560	0
250	20231101	153600	91605875	2560	2560	2560	2560	0
251	20231101	153500	91605875	2560	2560	2560	2560	0
252	20231101	153400	91605875	2560	2560	2560	2560	0
253	20231101	153300	91605875	2560	2560	2560	2560	0
254	20231101	153200	91605875	2560	2560	2560	2560	0
255	20231101	153100	91605875	2560	2560	2560	2560	0
256	20231101	153000	91605875	2560	2560	2560	2560	1160
257	20231101	152900	88636275	2550	2550	2550	2550	0
258	20231101	152800	88636275	2550	2550	2550	2550	0
259	20231101	152700	88636275	2550	2550	2550	2550	0
260	20231101	152600	88636275	2550	2550	2550	2550	0
261	20231101	152500	88636275	2550	2550	2550	2550	0
262	20231101	152400	88636275	2550	2550	2550	2550	0
263	20231101	152300	88636275	2550	2550	2550	2550	0
264	20231101	152200	88636275	2550	2550	2550	2550	0
265	20231101	152100	88636275	2550	2550	2550	2550	0
266	20231101	152000	88636275	2550	2550	2550	2550	0
267	20231101	151900	88636275	2550	2540	2550	2535	476
268	20231101	151800	87427220	2530	2530	2530	2530	0
269	20231101	151700	87427220	2530	2530	2530	2530	0
270	20231101	151600	87427220	2530	2530	2530	2530	0
271	20231101	151500	87427220	2530	2530	2530	2530	0
272	20231101	151400	87427220	2530	2530	2530	2530	0
273	20231101	151300	87427220	2530	2525	2530	2525	695
274	20231101	151200	85671095	2525	2525	2525	2525	0
275	20231101	151100	85671095	2525	2525	2525	2525	0
276	20231101	151000	85671095	2525	2525	2525	2525	0
277	20231101	150900	85671095	2525	2525	2525	2525	500
278	20231101	150800	84408595	2525	2525	2525	2525	0
279	20231101	150700	84408595	2525	2525	2525	2525	0
280	20231101	150600	84408595	2525	2525	2525	2525	0
281	20231101	150500	84408595	2525	2525	2525	2525	100
282	20231101	150400	84156095	2525	2525	2525	2525	124
283	20231101	150300	83842995	2525	2525	2525	2525	30
284	20231101	150200	83767245	2525	2525	2525	2525	61
285	20231101	150100	83613220	2525	2525	2525	2525	100
286	20231101	150000	83360720	2530	2530	2530	2530	176
287	20231101	145900	82915440	2530	2530	2530	2530	0
288	20231101	145800	82915440	2530	2530	2530	2530	0
289	20231101	145700	82915440	2530	2530	2530	2530	0
290	20231101	145600	82915440	2530	2530	2530	2530	0
291	20231101	145500	82915440	2530	2530	2530	2530	0
292	20231101	145400	82915440	2530	2530	2530	2530	0
293	20231101	145300	82915440	2530	2530	2530	2530	500
294	20231101	145200	81650440	2530	2530	2530	2530	300
295	20231101	145100	80891440	2530	2530	2530	2530	966
296	20231101	145000	78447460	2530	2530	2530	2530	0
297	20231101	144900	78447460	2530	2530	2530	2530	385
298	20231101	144800	77473410	2535	2535	2535	2535	0
299	20231101	144700	77473410	2535	2535	2535	2535	110
300	20231101	144600	77194560	2545	2545	2545	2545	0
301	20231101	144500	77194560	2545	2545	2545	2545	0
302	20231101	144400	77194560	2545	2545	2545	2545	0
303	20231101	144300	77194560	2545	2545	2545	2545	0
304	20231101	144200	77194560	2545	2545	2545	2545	0
305	20231101	144100	77194560	2545	2545	2545	2545	0
306	20231101	144000	77194560	2545	2545	2545	2545	0
307	20231101	143900	77194560	2545	2545	2545	2545	0
308	20231101	143800	77194560	2545	2545	2545	2545	0
309	20231101	143700	77194560	2545	2545	2545	2545	0
310	20231101	143600	77194560	2545	2545	2545	2545	0
311	20231101	143500	77194560	2545	2545	2545	2545	0
312	20231101	143400	77194560	2545	2545	2545	2545	0
313	20231101	143300	77194560	2545	2545	2545	2545	14
314	20231101	143200	77158930	2545	2545	2545	2545	0
315	20231101	143100	77158930	2545	2545	2545	2545	0
316	20231101	143000	77158930	2545	2545	2545	2545	0
317	20231101	142900	77158930	2545	2545	2545	2545	0
318	20231101	142800	77158930	2545	2545	2545	2545	0
319	20231101	142700	77158930	2545	2545	2545	2545	0
320	20231101	142600	77158930	2545	2545	2545	2545	0
321	20231101	142500	77158930	2545	2545	2545	2545	0
322	20231101	142400	77158930	2545	2545	2545	2545	0
323	20231101	142300	77158930	2545	2545	2545	2545	11
324	20231101	142200	77130935	2535	2535	2535	2535	0
325	20231101	142100	77130935	2535	2535	2535	2535	0
326	20231101	142000	77130935	2535	2535	2535	2535	0
327	20231101	141900	77130935	2535	2535	2535	2535	0
328	20231101	141800	77130935	2535	2535	2535	2535	20
329	20231101	141700	77080235	2530	2530	2530	2530	0
330	20231101	141600	77080235	2530	2530	2530	2530	673
331	20231101	141500	75377545	2525	2525	2525	2525	0
332	20231101	141400	75377545	2525	2525	2525	2525	0
333	20231101	141300	75377545	2525	2525	2525	2525	0
334	20231101	141200	75377545	2525	2525	2525	2525	0
335	20231101	141100	75377545	2525	2525	2525	2525	100
336	20231101	141000	75125045	2525	2530	2530	2525	125
337	20231101	140900	74809320	2530	2530	2530	2530	19
338	20231101	140800	74761250	2530	2530	2530	2530	0
339	20231101	140700	74761250	2530	2530	2530	2530	8
340	20231101	140600	74741010	2525	2525	2525	2525	0
341	20231101	140500	74741010	2525	2525	2525	2525	0
342	20231101	140400	74741010	2525	2525	2525	2525	0
343	20231101	140300	74741010	2525	2525	2525	2525	0
344	20231101	140200	74741010	2525	2525	2525	2525	0
345	20231101	140100	74741010	2525	2525	2525	2525	0
346	20231101	140000	74741010	2525	2525	2525	2525	0
347	20231101	135900	74741010	2525	2525	2525	2525	0
348	20231101	135800	74741010	2525	2525	2525	2525	0
349	20231101	135700	74741010	2525	2525	2525	2525	0
350	20231101	135600	74741010	2525	2525	2525	2525	0
351	20231101	135500	74741010	2525	2525	2525	2525	0
352	20231101	135400	74741010	2525	2525	2525	2525	0
353	20231101	135300	74741010	2525	2525	2525	2525	0
354	20231101	135200	74741010	2525	2525	2525	2525	0
355	20231101	135100	74741010	2525	2525	2525	2525	0
356	20231101	135000	74741010	2525	2525	2525	2525	0
357	20231101	134900	74741010	2525	2525	2525	2525	0
358	20231101	134800	74741010	2525	2525	2525	2525	0
359	20231101	134700	74741010	2525	2525	2525	2525	0
360	20231101	134600	74741010	2525	2525	2525	2525	0
361	20231101	134500	74741010	2525	2525	2525	2525	0
362	20231101	134400	74741010	2525	2525	2525	2525	0
363	20231101	134300	74741010	2525	2525	2525	2525	317
364	20231101	134200	73940585	2540	2540	2540	2540	0
365	20231101	134100	73940585	2540	2540	2540	2540	0
366	20231101	134000	73940585	2540	2540	2540	2540	0
367	20231101	133900	73940585	2540	2540	2540	2540	0
368	20231101	133800	73940585	2540	2540	2540	2540	2
369	20231101	133700	73935505	2525	2525	2525	2525	0
370	20231101	133600	73935505	2525	2525	2525	2525	0
371	20231101	133500	73935505	2525	2525	2525	2525	0
372	20231101	133400	73935505	2525	2525	2525	2525	0
373	20231101	133300	73935505	2525	2525	2525	2525	0
374	20231101	133200	73935505	2525	2525	2525	2525	0
375	20231101	133100	73935505	2525	2525	2525	2525	0
376	20231101	133000	73935505	2525	2525	2525	2525	0
377	20231101	132900	73935505	2525	2525	2525	2525	0
378	20231101	132800	73935505	2525	2525	2525	2525	0
379	20231101	132700	73935505	2525	2525	2525	2525	0
380	20231101	132600	73935505	2525	2525	2525	2525	0
381	20231101	132500	73935505	2525	2525	2525	2525	0
382	20231101	132400	73935505	2525	2525	2525	2525	0
383	20231101	132300	73935505	2525	2525	2525	2525	0
384	20231101	132200	73935505	2525	2525	2525	2525	0
385	20231101	132100	73935505	2525	2525	2525	2525	0
386	20231101	132000	73935505	2525	2525	2525	2525	0
387	20231101	131900	73935505	2525	2525	2525	2525	0
388	20231101	131800	73935505	2525	2525	2525	2525	0
389	20231101	131700	73935505	2525	2525	2525	2525	0
390	20231101	131600	73935505	2525	2525	2525	2525	0
391	20231101	131500	73935505	2525	2525	2525	2525	0
392	20231101	131400	73935505	2525	2525	2525	2525	0
393	20231101	131300	73935505	2525	2525	2525	2525	0
394	20231101	131200	73935505	2525	2525	2525	2525	0
395	20231101	131100	73935505	2525	2525	2525	2525	0
396	20231101	131000	73935505	2525	2525	2525	2525	0
397	20231101	130900	73935505	2525	2525	2525	2525	0
398	20231101	130800	73935505	2525	2525	2525	2525	0
399	20231101	130700	73935505	2525	2525	2525	2525	0
400	20231101	130600	73935505	2525	2525	2525	2525	0
401	20231101	130500	73935505	2525	2525	2525	2525	0
402	20231101	130400	73935505	2525	2525	2525	2525	0
403	20231101	130300	73935505	2525	2525	2525	2525	0
404	20231101	130200	73935505	2525	2525	2525	2525	201
405	20231101	130100	73427980	2530	2530	2530	2530	0
406	20231101	130000	73427980	2530	2530	2530	2530	0
407	20231101	125900	73427980	2530	2530	2530	2530	0
408	20231101	125800	73427980	2530	2530	2530	2530	0
409	20231101	125700	73427980	2530	2530	2530	2530	70
410	20231101	125600	73250880	2545	2545	2545	2545	0
411	20231101	125500	73250880	2545	2545	2545	2545	0
412	20231101	125400	73250880	2545	2545	2545	2545	10
413	20231101	125300	73225430	2530	2530	2530	2530	0
414	20231101	125200	73225430	2530	2530	2530	2530	0
415	20231101	125100	73225430	2530	2530	2530	2530	0
416	20231101	125000	73225430	2530	2530	2530	2530	0
417	20231101	124900	73225430	2530	2530	2530	2530	0
418	20231101	124800	73225430	2530	2530	2530	2530	0
419	20231101	124700	73225430	2530	2530	2530	2530	0
420	20231101	124600	73225430	2530	2530	2530	2530	0
421	20231101	124500	73225430	2530	2530	2530	2530	0
422	20231101	124400	73225430	2530	2530	2530	2530	0
423	20231101	124300	73225430	2530	2530	2530	2525	1912
424	20231101	124200	68396290	2530	2530	2530	2530	0
425	20231101	124100	68396290	2530	2530	2530	2530	0
426	20231101	124000	68396290	2530	2530	2530	2530	0
427	20231101	123900	68396290	2530	2530	2530	2530	0
428	20231101	123800	68396290	2530	2530	2530	2530	0
429	20231101	123700	68396290	2530	2530	2530	2530	0
430	20231101	123600	68396290	2530	2530	2530	2530	0
431	20231101	123500	68396290	2530	2530	2530	2530	0
432	20231101	123400	68396290	2530	2530	2530	2530	0
433	20231101	123300	68396290	2530	2530	2530	2530	0
434	20231101	123200	68396290	2530	2530	2530	2530	0
435	20231101	123100	68396290	2530	2530	2530	2530	0
436	20231101	123000	68396290	2530	2530	2530	2530	0
437	20231101	122900	68396290	2530	2530	2530	2530	0
438	20231101	122800	68396290	2530	2530	2530	2530	0
439	20231101	122700	68396290	2530	2530	2530	2530	0
440	20231101	122600	68396290	2530	2530	2530	2530	0
441	20231101	122500	68396290	2530	2530	2530	2530	0
442	20231101	122400	68396290	2530	2530	2530	2530	0
443	20231101	122300	68396290	2530	2530	2530	2530	0
444	20231101	122200	68396290	2530	2530	2530	2530	0
445	20231101	122100	68396290	2530	2530	2530	2530	0
446	20231101	122000	68396290	2530	2530	2530	2530	0
447	20231101	121900	68396290	2530	2530	2530	2530	0
448	20231101	121800	68396290	2530	2530	2530	2530	0
449	20231101	121700	68396290	2530	2530	2530	2530	0
450	20231101	121600	68396290	2530	2530	2530	2530	0
451	20231101	121500	68396290	2530	2530	2530	2530	0
452	20231101	121400	68396290	2530	2530	2530	2530	0
453	20231101	121300	68396290	2530	2530	2530	2530	0
454	20231101	121200	68396290	2530	2530	2530	2530	0
455	20231101	121100	68396290	2530	2530	2530	2530	0
456	20231101	121000	68396290	2530	2530	2530	2530	0
457	20231101	120900	68396290	2530	2530	2530	2530	0
458	20231101	120800	68396290	2530	2530	2530	2530	0
459	20231101	120700	68396290	2530	2530	2530	2530	90
460	20231101	120600	68168590	2535	2535	2535	2535	0
461	20231101	120500	68168590	2535	2535	2535	2535	179
462	20231101	120400	67714825	2545	2545	2545	2545	0
463	20231101	120300	67714825	2545	2545	2545	2545	0
464	20231101	120200	67714825	2545	2545	2545	2545	0
465	20231101	120100	67714825	2545	2545	2545	2545	152
466	20231101	120000	67327985	2545	2545	2545	2545	0
467	20231101	115900	67327985	2545	2545	2545	2545	0
468	20231101	115800	67327985	2545	2545	2545	2545	18
469	20231101	115700	67282175	2545	2545	2545	2545	0
470	20231101	115600	67282175	2545	2545	2545	2545	0
471	20231101	115500	67282175	2545	2545	2545	2545	0
472	20231101	115400	67282175	2545	2545	2545	2545	0
473	20231101	115300	67282175	2545	2545	2545	2545	0
474	20231101	115200	67282175	2545	2545	2545	2545	1
475	20231101	115100	67279630	2530	2530	2530	2530	0
476	20231101	115000	67279630	2530	2530	2530	2530	0
477	20231101	114900	67279630	2530	2530	2530	2530	0
478	20231101	114800	67279630	2530	2530	2530	2530	0
479	20231101	114700	67279630	2530	2530	2530	2530	0
480	20231101	114600	67279630	2530	2530	2530	2530	0
481	20231101	114500	67279630	2530	2530	2530	2530	0
482	20231101	114400	67279630	2530	2530	2530	2530	284
483	20231101	114300	66561110	2530	2540	2540	2530	4000
484	20231101	114200	56429050	2545	2545	2545	2545	0
485	20231101	114100	56429050	2545	2545	2545	2545	0
486	20231101	114000	56429050	2545	2545	2545	2545	0
487	20231101	113900	56429050	2545	2545	2545	2545	0
488	20231101	113800	56429050	2545	2545	2545	2545	0
489	20231101	113700	56429050	2545	2545	2545	2545	0
490	20231101	113600	56429050	2545	2545	2545	2545	0
491	20231101	113500	56429050	2545	2545	2545	2545	0
492	20231101	113400	56429050	2545	2545	2545	2545	0
493	20231101	113300	56429050	2545	2545	2545	2545	0
494	20231101	113200	56429050	2545	2545	2545	2545	0
495	20231101	113100	56429050	2545	2545	2545	2545	0
496	20231101	113000	56429050	2545	2545	2545	2545	11
497	20231101	112900	56401055	2545	2545	2545	2545	0
498	20231101	112800	56401055	2545	2545	2545	2545	0
499	20231101	112700	56401055	2545	2545	2545	2545	0
500	20231101	112600	56401055	2545	2545	2545	2545	0
501	20231101	112500	56401055	2545	2545	2545	2545	0
502	20231101	112400	56401055	2545	2545	2545	2545	0
503	20231101	112300	56401055	2545	2545	2545	2545	0
504	20231101	112200	56401055	2545	2545	2545	2545	0
505	20231101	112100	56401055	2545	2545	2545	2545	20
506	20231101	112000	56350155	2545	2545	2545	2545	0
507	20231101	111900	56350155	2545	2545	2545	2545	0
508	20231101	111800	56350155	2545	2545	2545	2545	0
509	20231101	111700	56350155	2545	2545	2545	2545	0
510	20231101	111600	56350155	2545	2545	2545	2545	2
511	20231101	111500	56345065	2540	2540	2540	2540	502
512	20231101	111400	55069985	2550	2550	2550	2550	0
513	20231101	111300	55069985	2550	2550	2550	2550	0
514	20231101	111200	55069985	2550	2550	2550	2550	0
515	20231101	111100	55069985	2550	2550	2550	2550	0
516	20231101	111000	55069985	2550	2550	2550	2550	0
517	20231101	110900	55069985	2550	2550	2550	2550	0
518	20231101	110800	55069985	2550	2550	2550	2550	0
519	20231101	110700	55069985	2550	2550	2550	2550	0
520	20231101	110600	55069985	2550	2550	2550	2550	0
521	20231101	110500	55069985	2550	2550	2550	2550	0
522	20231101	110400	55069985	2550	2550	2550	2550	0
523	20231101	110300	55069985	2550	2550	2550	2550	0
524	20231101	110200	55069985	2550	2550	2550	2550	0
525	20231101	110100	55069985	2550	2550	2550	2550	0
526	20231101	110000	55069985	2550	2550	2550	2550	0
527	20231101	105900	55069985	2550	2550	2550	2550	0
528	20231101	105800	55069985	2550	2550	2550	2550	0
529	20231101	105700	55069985	2550	2550	2550	2550	0
530	20231101	105600	55069985	2550	2550	2550	2550	0
531	20231101	105500	55069985	2550	2550	2550	2550	0
532	20231101	105400	55069985	2550	2550	2550	2550	29
533	20231101	105300	54996035	2550	2550	2550	2550	0
534	20231101	105200	54996035	2550	2550	2550	2550	0
535	20231101	105100	54996035	2550	2550	2550	2550	0
536	20231101	105000	54996035	2550	2550	2550	2550	10
537	20231101	104900	54970535	2550	2550	2550	2550	100
538	20231101	104800	54715535	2555	2555	2555	2555	0
539	20231101	104700	54715535	2555	2555	2555	2555	0
540	20231101	104600	54715535	2555	2555	2555	2555	0
541	20231101	104500	54715535	2555	2555	2555	2555	0
542	20231101	104400	54715535	2555	2555	2555	2555	42
543	20231101	104300	54608225	2555	2555	2555	2555	37
544	20231101	104200	54513690	2550	2550	2550	2550	0
545	20231101	104100	54513690	2550	2550	2550	2550	20
546	20231101	104000	54462690	2550	2550	2550	2550	0
547	20231101	103900	54462690	2550	2550	2550	2550	2
548	20231101	103800	54457590	2550	2550	2550	2550	0
549	20231101	103700	54457590	2550	2550	2550	2550	0
550	20231101	103600	54457590	2550	2550	2550	2550	0
551	20231101	103500	54457590	2550	2550	2550	2550	0
552	20231101	103400	54457590	2550	2550	2550	2550	0
553	20231101	103300	54457590	2550	2550	2550	2550	228
554	20231101	103200	53876190	2560	2560	2560	2560	0
555	20231101	103100	53876190	2560	2560	2560	2560	0
556	20231101	103000	53876190	2560	2560	2560	2560	0
557	20231101	102900	53876190	2560	2560	2560	2560	0
558	20231101	102800	53876190	2560	2560	2560	2560	0
559	20231101	102700	53876190	2560	2560	2560	2560	0
560	20231101	102600	53876190	2560	2560	2560	2560	0
561	20231101	102500	53876190	2560	2560	2560	2560	1
562	20231101	102400	53873630	2550	2550	2550	2550	0
563	20231101	102300	53873630	2550	2550	2550	2550	0
564	20231101	102200	53873630	2550	2550	2550	2550	1242
565	20231101	102100	50706530	2565	2565	2565	2565	0
566	20231101	102000	50706530	2565	2565	2565	2565	0
567	20231101	101900	50706530	2565	2565	2565	2565	0
568	20231101	101800	50706530	2565	2565	2565	2565	0
569	20231101	101700	50706530	2565	2565	2565	2565	0
570	20231101	101600	50706530	2565	2565	2565	2565	0
571	20231101	101500	50706530	2565	2565	2565	2565	0
572	20231101	101400	50706530	2565	2565	2565	2565	0
573	20231101	101300	50706530	2565	2565	2565	2565	0
574	20231101	101200	50706530	2565	2565	2565	2565	0
575	20231101	101100	50706530	2565	2560	2565	2560	50
576	20231101	101000	50578350	2560	2560	2560	2560	96
577	20231101	100900	50332590	2560	2560	2560	2560	0
578	20231101	100800	50332590	2560	2555	2560	2555	412
579	20231101	100700	49278950	2550	2550	2550	2550	428
580	20231101	100600	48187550	2550	2550	2550	2550	0
581	20231101	100500	48187550	2550	2550	2550	2550	0
582	20231101	100400	48187550	2550	2550	2550	2550	0
583	20231101	100300	48187550	2550	2540	2550	2540	242
584	20231101	100200	47572045	2535	2535	2535	2535	0
585	20231101	100100	47572045	2535	2535	2535	2535	0
586	20231101	100000	47572045	2535	2535	2535	2535	0
587	20231101	095900	47572045	2535	2540	2540	2535	371
588	20231101	095800	46630705	2540	2540	2540	2540	29
589	20231101	095700	46557045	2535	2535	2535	2535	0
590	20231101	095600	46557045	2535	2535	2535	2535	300
591	20231101	095500	45796545	2535	2535	2535	2535	0
592	20231101	095400	45796545	2535	2535	2535	2535	0
593	20231101	095300	45796545	2535	2535	2535	2535	0
594	20231101	095200	45796545	2535	2535	2535	2535	0
595	20231101	095100	45796545	2535	2535	2535	2535	0
596	20231101	095000	45796545	2535	2535	2535	2535	0
597	20231101	094900	45796545	2535	2535	2535	2535	32
598	20231101	094800	45715425	2535	2535	2535	2535	0
599	20231101	094700	45715425	2535	2535	2535	2535	100
600	20231101	094600	45461925	2535	2535	2535	2535	291
601	20231101	094500	44724240	2530	2530	2530	2530	0
602	20231101	094400	44724240	2530	2525	2535	2525	3742
603	20231101	094300	35264240	2505	2530	2530	2505	4221
604	20231101	094200	24670610	2530	2530	2530	2530	0
605	20231101	094100	24670610	2530	2530	2530	2530	0
606	20231101	094000	24670610	2530	2530	2530	2530	0
607	20231101	093900	24670610	2530	2530	2530	2530	0
608	20231101	093800	24670610	2530	2530	2530	2530	0
609	20231101	093700	24670610	2530	2530	2530	2530	4
610	20231101	093600	24660490	2530	2530	2530	2530	4
611	20231101	093500	24650370	2510	2510	2510	2510	0
612	20231101	093400	24650370	2510	2510	2510	2510	222
613	20231101	093300	24093150	2525	2525	2525	2525	0
614	20231101	093200	24093150	2525	2525	2525	2525	0
615	20231101	093100	24093150	2525	2525	2525	2525	0
616	20231101	093000	24093150	2525	2525	2525	2525	0
617	20231101	092900	24093150	2525	2525	2525	2525	0
618	20231101	092800	24093150	2525	2525	2525	2525	60
619	20231101	092700	23941650	2515	2515	2515	2515	0
620	20231101	092600	23941650	2515	2515	2515	2515	0
621	20231101	092500	23941650	2515	2515	2515	2515	0
622	20231101	092400	23941650	2515	2515	2515	2515	252
623	20231101	092300	23307870	2525	2525	2525	2525	0
624	20231101	092200	23307870	2525	2525	2525	2525	0
625	20231101	092100	23307870	2525	2525	2525	2525	0
626	20231101	092000	23307870	2525	2525	2525	2525	0
627	20231101	091900	23307870	2525	2525	2525	2525	0
628	20231101	091800	23307870	2525	2525	2525	2525	0
629	20231101	091700	23307870	2525	2525	2525	2525	0
630	20231101	091600	23307870	2525	2525	2525	2525	1557
631	20231101	091500	19376445	2510	2525	2525	2510	1974
632	20231101	091400	14396205	2510	2510	2510	2510	250
633	20231101	091300	13768705	2510	2510	2510	2510	1
634	20231101	091200	13766195	2505	2520	2520	2505	754
635	20231101	091100	11869435	2515	2515	2515	2515	48
636	20231101	091000	11748715	2515	2515	2515	2515	1315
637	20231101	090900	8441490	2505	2505	2505	2505	0
638	20231101	090800	8441490	2505	2505	2505	2505	0
639	20231101	090700	8441490	2505	2510	2515	2505	2675
640	20231101	090600	1723420	2505	2505	2505	2505	3
641	20231101	090500	1715905	2505	2505	2505	2505	0
642	20231101	090400	1715905	2505	2505	2505	2505	0
643	20231101	090300	1715905	2505	2505	2505	2505	0
644	20231101	090200	1715905	2505	2505	2505	2505	181
645	20231101	090100	1262500	2500	2500	2500	2500	0
646	20231101	090000	1262500	2500	2500	2500	2500	505