KissMeData/011000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185500	288873050	2830	2830	2830	2830	3456
3	20231101	185400	288873050	2830	2830	2830	2830	0
4	20231101	185300	288873050	2830	2830	2830	2830	0
5	20231101	185200	288873050	2830	2830	2830	2830	0
6	20231101	185100	288873050	2830	2830	2830	2830	0
7	20231101	185000	288873050	2830	2830	2830	2830	0
8	20231101	184900	288873050	2830	2830	2830	2830	0
9	20231101	184800	288873050	2830	2830	2830	2830	0
10	20231101	184700	288873050	2830	2830	2830	2830	0
11	20231101	184600	288873050	2830	2830	2830	2830	0
12	20231101	184500	288873050	2830	2830	2830	2830	0
13	20231101	184400	288873050	2830	2830	2830	2830	0
14	20231101	184300	288873050	2830	2830	2830	2830	0
15	20231101	184200	288873050	2830	2830	2830	2830	0
16	20231101	184100	288873050	2830	2830	2830	2830	0
17	20231101	184000	288873050	2830	2830	2830	2830	0
18	20231101	183900	288873050	2830	2830	2830	2830	0
19	20231101	183800	288873050	2830	2830	2830	2830	0
20	20231101	183700	288873050	2830	2830	2830	2830	0
21	20231101	183600	288873050	2830	2830	2830	2830	0
22	20231101	183500	288873050	2830	2830	2830	2830	0
23	20231101	183400	288873050	2830	2830	2830	2830	0
24	20231101	183300	288873050	2830	2830	2830	2830	0
25	20231101	183200	288873050	2830	2830	2830	2830	0
26	20231101	183100	288873050	2830	2830	2830	2830	0
27	20231101	183000	288873050	2830	2830	2830	2830	0
28	20231101	182900	288873050	2830	2830	2830	2830	0
29	20231101	182800	288873050	2830	2830	2830	2830	0
30	20231101	182700	288873050	2830	2830	2830	2830	0
31	20231101	182600	288873050	2830	2830	2830	2830	0
32	20231101	182500	288873050	2830	2830	2830	2830	3456
33	20231101	182400	288873050	2830	2830	2830	2830	0
34	20231101	182300	288873050	2830	2830	2830	2830	0
35	20231101	182200	288873050	2830	2830	2830	2830	0
36	20231101	182100	288873050	2830	2830	2830	2830	0
37	20231101	182000	288873050	2830	2830	2830	2830	0
38	20231101	181900	288873050	2830	2830	2830	2830	0
39	20231101	181800	288873050	2830	2830	2830	2830	0
40	20231101	181700	288873050	2830	2830	2830	2830	0
41	20231101	181600	288873050	2830	2830	2830	2830	0
42	20231101	181500	288873050	2830	2830	2830	2830	0
43	20231101	181400	288873050	2830	2830	2830	2830	0
44	20231101	181300	288873050	2830	2830	2830	2830	0
45	20231101	181200	288873050	2830	2830	2830	2830	0
46	20231101	181100	288873050	2830	2830	2830	2830	0
47	20231101	181000	288873050	2830	2830	2830	2830	0
48	20231101	180900	288873050	2830	2830	2830	2830	0
49	20231101	180800	288873050	2830	2830	2830	2830	0
50	20231101	180700	288873050	2830	2830	2830	2830	0
51	20231101	180600	288873050	2830	2830	2830	2830	0
52	20231101	180500	288873050	2830	2830	2830	2830	0
53	20231101	180400	288873050	2830	2830	2830	2830	0
54	20231101	180300	288873050	2830	2830	2830	2830	0
55	20231101	180200	288873050	2830	2830	2830	2830	0
56	20231101	180100	288873050	2830	2830	2830	2830	0
57	20231101	180000	288873050	2830	2830	2830	2830	0
58	20231101	175900	288873050	2830	2830	2830	2830	0
59	20231101	175800	288873050	2830	2830	2830	2830	0
60	20231101	175700	288873050	2830	2830	2830	2830	0
61	20231101	175600	288873050	2830	2830	2830	2830	0
62	20231101	175500	288873050	2830	2830	2830	2830	3456
63	20231101	175400	288873050	2830	2830	2830	2830	0
64	20231101	175300	288873050	2830	2830	2830	2830	0
65	20231101	175200	288873050	2830	2830	2830	2830	0
66	20231101	175100	288873050	2830	2830	2830	2830	0
67	20231101	175000	288873050	2830	2830	2830	2830	0
68	20231101	174900	288873050	2830	2830	2830	2830	0
69	20231101	174800	288873050	2830	2830	2830	2830	0
70	20231101	174700	288873050	2830	2830	2830	2830	0
71	20231101	174600	288873050	2830	2830	2830	2830	0
72	20231101	174500	288873050	2830	2830	2830	2830	0
73	20231101	174400	288873050	2830	2830	2830	2830	0
74	20231101	174300	288873050	2830	2830	2830	2830	0
75	20231101	174200	288873050	2830	2830	2830	2830	0
76	20231101	174100	288873050	2830	2830	2830	2830	0
77	20231101	174000	288873050	2830	2830	2830	2830	0
78	20231101	173900	288873050	2830	2830	2830	2830	0
79	20231101	173800	288873050	2830	2830	2830	2830	0
80	20231101	173700	288873050	2830	2830	2830	2830	0
81	20231101	173600	288873050	2830	2830	2830	2830	0
82	20231101	173500	288873050	2830	2830	2830	2830	0
83	20231101	173400	288873050	2830	2830	2830	2830	0
84	20231101	173300	288873050	2830	2830	2830	2830	0
85	20231101	173200	288873050	2830	2830	2830	2830	0
86	20231101	173100	288873050	2830	2830	2830	2830	0
87	20231101	173000	288873050	2830	2830	2830	2830	0
88	20231101	172900	288873050	2830	2830	2830	2830	0
89	20231101	172800	288873050	2830	2830	2830	2830	0
90	20231101	172700	288873050	2830	2830	2830	2830	0
91	20231101	172600	288873050	2830	2830	2830	2830	0
92	20231101	172500	288873050	2830	2830	2830	2830	3456
93	20231101	172400	288873050	2830	2830	2830	2830	0
94	20231101	172300	288873050	2830	2830	2830	2830	0
95	20231101	172200	288873050	2830	2830	2830	2830	0
96	20231101	172100	288873050	2830	2830	2830	2830	0
97	20231101	172000	288873050	2830	2830	2830	2830	0
98	20231101	171900	288873050	2830	2830	2830	2830	0
99	20231101	171800	288873050	2830	2830	2830	2830	0
100	20231101	171700	288873050	2830	2830	2830	2830	0
101	20231101	171600	288873050	2830	2830	2830	2830	0
102	20231101	171500	288873050	2830	2830	2830	2830	0
103	20231101	171400	288873050	2830	2830	2830	2830	0
104	20231101	171300	288873050	2830	2830	2830	2830	0
105	20231101	171200	288873050	2830	2830	2830	2830	0
106	20231101	171100	288873050	2830	2830	2830	2830	0
107	20231101	171000	288873050	2830	2830	2830	2830	0
108	20231101	170900	288873050	2830	2830	2830	2830	0
109	20231101	170800	288873050	2830	2830	2830	2830	0
110	20231101	170700	288873050	2830	2830	2830	2830	0
111	20231101	170600	288873050	2830	2830	2830	2830	0
112	20231101	170500	288873050	2830	2830	2830	2830	0
113	20231101	170400	288873050	2830	2830	2830	2830	0
114	20231101	170300	288873050	2830	2830	2830	2830	0
115	20231101	170200	288873050	2830	2830	2830	2830	0
116	20231101	170100	288873050	2830	2830	2830	2830	0
117	20231101	170000	288873050	2830	2830	2830	2830	0
118	20231101	165900	288873050	2830	2830	2830	2830	0
119	20231101	165800	288873050	2830	2830	2830	2830	0
120	20231101	165700	288873050	2830	2830	2830	2830	0
121	20231101	165600	288873050	2830	2830	2830	2830	0
122	20231101	165500	288873050	2830	2830	2830	2830	3456
123	20231101	165400	288873050	2830	2830	2830	2830	0
124	20231101	165300	288873050	2830	2830	2830	2830	0
125	20231101	165200	288873050	2830	2830	2830	2830	0
126	20231101	165100	288873050	2830	2830	2830	2830	0
127	20231101	165000	288873050	2830	2830	2830	2830	0
128	20231101	164900	288873050	2830	2830	2830	2830	0
129	20231101	164800	288873050	2830	2830	2830	2830	0
130	20231101	164700	288873050	2830	2830	2830	2830	0
131	20231101	164600	288873050	2830	2830	2830	2830	0
132	20231101	164500	288873050	2830	2830	2830	2830	0
133	20231101	164400	288873050	2830	2830	2830	2830	0
134	20231101	164300	288873050	2830	2830	2830	2830	0
135	20231101	164200	288873050	2830	2830	2830	2830	0
136	20231101	164100	288873050	2830	2830	2830	2830	0
137	20231101	164000	288873050	2830	2830	2830	2830	0
138	20231101	163900	288873050	2830	2830	2830	2830	0
139	20231101	163800	288873050	2830	2830	2830	2830	0
140	20231101	163700	288873050	2830	2830	2830	2830	0
141	20231101	163600	288873050	2830	2830	2830	2830	0
142	20231101	163500	288873050	2830	2830	2830	2830	0
143	20231101	163400	288873050	2830	2830	2830	2830	0
144	20231101	163300	288873050	2830	2830	2830	2830	0
145	20231101	163200	288873050	2830	2830	2830	2830	0
146	20231101	163100	288873050	2830	2830	2830	2830	0
147	20231101	163000	288873050	2830	2830	2830	2830	0
148	20231101	162900	288873050	2830	2830	2830	2830	0
149	20231101	162800	288873050	2830	2830	2830	2830	0
150	20231101	162700	288873050	2830	2830	2830	2830	0
151	20231101	162600	288873050	2830	2830	2830	2830	0
152	20231101	162500	288873050	2830	2830	2830	2830	3456
153	20231101	162400	288873050	2830	2830	2830	2830	0
154	20231101	162300	288873050	2830	2830	2830	2830	0
155	20231101	162200	288873050	2830	2830	2830	2830	0
156	20231101	162100	288873050	2830	2830	2830	2830	0
157	20231101	162000	288873050	2830	2830	2830	2830	0
158	20231101	161900	288873050	2830	2830	2830	2830	0
159	20231101	161800	288873050	2830	2830	2830	2830	0
160	20231101	161700	288873050	2830	2830	2830	2830	0
161	20231101	161600	288873050	2830	2830	2830	2830	0
162	20231101	161500	288873050	2830	2830	2830	2830	0
163	20231101	161400	288873050	2830	2830	2830	2830	0
164	20231101	161300	288873050	2830	2830	2830	2830	0
165	20231101	161200	288873050	2830	2830	2830	2830	0
166	20231101	161100	288873050	2830	2830	2830	2830	0
167	20231101	161000	288873050	2830	2830	2830	2830	0
168	20231101	160900	288873050	2830	2830	2830	2830	0
169	20231101	160800	288873050	2830	2830	2830	2830	0
170	20231101	160700	288873050	2830	2830	2830	2830	0
171	20231101	160600	288873050	2830	2830	2830	2830	0
172	20231101	160500	288873050	2830	2830	2830	2830	0
173	20231101	160400	288873050	2830	2830	2830	2830	0
174	20231101	160300	288873050	2830	2830	2830	2830	0
175	20231101	160200	288873050	2830	2830	2830	2830	0
176	20231101	160100	288873050	2830	2830	2830	2830	0
177	20231101	160000	288873050	2830	2830	2830	2830	0
178	20231101	155900	288873050	2830	2830	2830	2830	0
179	20231101	155800	288873050	2830	2830	2830	2830	0
180	20231101	155700	288873050	2830	2830	2830	2830	0
181	20231101	155600	288873050	2830	2830	2830	2830	0
182	20231101	155500	288873050	2830	2830	2830	2830	3456
183	20231101	155400	288873050	2830	2830	2830	2830	0
184	20231101	155300	288873050	2830	2830	2830	2830	0
185	20231101	155200	288873050	2830	2830	2830	2830	0
186	20231101	155100	288873050	2830	2830	2830	2830	0
187	20231101	155000	288873050	2830	2830	2830	2830	0
188	20231101	154900	288873050	2830	2830	2830	2830	0
189	20231101	154800	288873050	2830	2830	2830	2830	0
190	20231101	154700	288873050	2830	2830	2830	2830	0
191	20231101	154600	288873050	2830	2830	2830	2830	0
192	20231101	154500	288873050	2830	2830	2830	2830	0
193	20231101	154400	288873050	2830	2830	2830	2830	0
194	20231101	154300	288873050	2830	2830	2830	2830	0
195	20231101	154200	288873050	2830	2830	2830	2830	0
196	20231101	154100	288873050	2830	2830	2830	2830	0
197	20231101	154000	288873050	2830	2830	2830	2830	0
198	20231101	153900	288873050	2830	2830	2830	2830	0
199	20231101	153800	288873050	2830	2830	2830	2830	0
200	20231101	153700	288873050	2830	2830	2830	2830	0
201	20231101	153600	288873050	2830	2830	2830	2830	0
202	20231101	153500	288873050	2830	2830	2830	2830	0
203	20231101	153400	288873050	2830	2830	2830	2830	0
204	20231101	153300	288873050	2830	2830	2830	2830	0
205	20231101	153200	288873050	2830	2830	2830	2830	0
206	20231101	153100	288873050	2830	2830	2830	2830	0
207	20231101	153000	288873050	2830	2830	2830	2830	3456
208	20231101	152900	279092570	2830	2830	2830	2830	0
209	20231101	152800	279092570	2830	2830	2830	2830	0
210	20231101	152700	279092570	2830	2830	2830	2830	0
211	20231101	152600	279092570	2830	2830	2830	2830	0
212	20231101	152500	279092570	2830	2830	2830	2830	0
213	20231101	152400	279092570	2830	2830	2830	2830	0
214	20231101	152300	279092570	2830	2830	2830	2830	0
215	20231101	152200	279092570	2830	2830	2830	2830	0
216	20231101	152100	279092570	2830	2830	2830	2830	0
217	20231101	152000	279092570	2830	2830	2830	2830	0
218	20231101	151900	279092570	2830	2830	2830	2830	4
219	20231101	151800	279081250	2835	2830	2835	2830	390
220	20231101	151700	277975605	2835	2835	2835	2830	183
221	20231101	151600	277457650	2835	2835	2835	2835	121
222	20231101	151500	277114615	2835	2825	2835	2825	8
223	20231101	151400	277091975	2830	2830	2830	2825	23
224	20231101	151300	277026890	2830	2825	2830	2825	303
225	20231101	151200	276170910	2825	2825	2825	2825	1
226	20231101	151100	276168085	2825	2830	2830	2825	1627
227	20231101	151000	271564185	2830	2830	2830	2830	69
228	20231101	150900	271368915	2835	2830	2835	2830	14
229	20231101	150800	271329235	2835	2830	2835	2830	234
230	20231101	150700	270666605	2835	2830	2835	2830	50
231	20231101	150600	270525100	2830	2830	2830	2830	1
232	20231101	150500	270522270	2835	2830	2835	2830	283
233	20231101	150400	269719975	2835	2835	2835	2830	3
234	20231101	150300	269711475	2835	2835	2835	2830	1055
235	20231101	150200	266720560	2830	2830	2830	2830	1
236	20231101	150100	266717730	2830	2830	2830	2830	736
237	20231101	150000	264634850	2830	2835	2835	2830	53
238	20231101	145900	264484600	2840	2840	2840	2840	20
239	20231101	145800	264427800	2835	2835	2835	2835	0
240	20231101	145700	264427800	2835	2830	2835	2830	5000
241	20231101	145600	250264310	2825	2825	2830	2825	75
242	20231101	145500	250052425	2825	2825	2825	2825	320
243	20231101	145400	249148425	2825	2830	2830	2825	209
244	20231101	145300	248557750	2830	2830	2830	2830	178
245	20231101	145200	248054010	2830	2830	2830	2825	162
246	20231101	145100	247595800	2830	2830	2830	2830	40
247	20231101	145000	247482600	2830	2830	2830	2830	11
248	20231101	144900	247451470	2830	2830	2830	2830	63
249	20231101	144800	247273180	2830	2830	2830	2825	111
250	20231101	144700	246959055	2825	2825	2825	2825	0
251	20231101	144600	246959055	2825	2825	2825	2825	0
252	20231101	144500	246959055	2825	2825	2825	2825	60
253	20231101	144400	246789555	2825	2825	2825	2825	15
254	20231101	144300	246747180	2820	2825	2825	2820	1000
255	20231101	144200	243924175	2825	2825	2825	2825	0
256	20231101	144100	243924175	2825	2825	2825	2825	700
257	20231101	144000	241946675	2830	2830	2830	2830	11
258	20231101	143900	241915545	2830	2830	2830	2830	13
259	20231101	143800	241878755	2830	2830	2830	2825	76
260	20231101	143700	241663875	2825	2820	2825	2820	421
261	20231101	143600	240476070	2820	2825	2825	2820	54
262	20231101	143500	240323785	2820	2825	2825	2820	70
263	20231101	143400	240126375	2825	2830	2830	2825	810
264	20231101	143300	237838120	2825	2825	2830	2825	142
265	20231101	143200	237436960	2825	2825	2825	2825	1252
266	20231101	143100	233900060	2825	2830	2830	2825	5066
267	20231101	143000	219581100	2825	2830	2835	2825	612
268	20231101	142900	217849955	2830	2835	2835	2830	379
269	20231101	142800	216777030	2835	2835	2835	2835	5
270	20231101	142700	216762855	2830	2830	2830	2830	0
271	20231101	142600	216762855	2830	2830	2830	2830	337
272	20231101	142500	215809145	2830	2830	2830	2830	556
273	20231101	142400	214235665	2835	2835	2835	2835	20
274	20231101	142300	214178965	2840	2840	2840	2840	49
275	20231101	142200	214039805	2840	2840	2840	2840	0
276	20231101	142100	214039805	2840	2840	2840	2840	302
277	20231101	142000	213182125	2840	2830	2840	2830	6
278	20231101	141900	213165135	2830	2835	2835	2830	445
279	20231101	141800	211903610	2830	2830	2830	2830	0
280	20231101	141700	211903610	2830	2830	2830	2830	224
281	20231101	141600	211269690	2830	2830	2830	2830	100
282	20231101	141500	210986690	2825	2825	2825	2825	0
283	20231101	141400	210986690	2825	2825	2825	2825	120
284	20231101	141300	210647690	2830	2830	2830	2830	0
285	20231101	141200	210647690	2830	2830	2830	2830	1000
286	20231101	141100	207817690	2830	2830	2830	2825	262
287	20231101	141000	207077380	2830	2830	2830	2830	10
288	20231101	140900	207049080	2830	2830	2830	2830	304
289	20231101	140800	206188760	2830	2830	2830	2830	11
290	20231101	140700	206157630	2830	2830	2830	2830	50
291	20231101	140600	206016130	2830	2830	2830	2830	944
292	20231101	140500	203344610	2830	2830	2830	2830	421
293	20231101	140400	202153180	2830	2830	2830	2830	10
294	20231101	140300	202124880	2830	2835	2835	2830	282
295	20231101	140200	201326810	2835	2835	2835	2835	680
296	20231101	140100	199399010	2835	2835	2835	2835	100
297	20231101	140000	199115510	2835	2835	2835	2835	7
298	20231101	135900	199095665	2835	2835	2835	2835	12
299	20231101	135800	199061645	2835	2835	2835	2835	1
300	20231101	135700	199058810	2835	2835	2835	2835	0
301	20231101	135600	199058810	2835	2835	2835	2835	387
302	20231101	135500	197961665	2835	2835	2835	2835	0
303	20231101	135400	197961665	2835	2845	2845	2835	110
304	20231101	135300	197649745	2835	2850	2850	2835	4
305	20231101	135200	197638375	2835	2835	2835	2835	0
306	20231101	135100	197638375	2835	2835	2835	2835	185
307	20231101	135000	197113900	2830	2825	2830	2825	6
308	20231101	134900	197096935	2825	2825	2825	2825	405
309	20231101	134800	195952810	2835	2835	2835	2835	0
310	20231101	134700	195952810	2835	2835	2835	2835	0
311	20231101	134600	195952810	2835	2835	2835	2835	100
312	20231101	134500	195669310	2825	2835	2835	2825	1100
313	20231101	134400	192560690	2835	2835	2835	2835	6
314	20231101	134300	192543680	2835	2835	2835	2835	12
315	20231101	134200	192509660	2835	2835	2835	2835	110
316	20231101	134100	192197810	2835	2835	2835	2835	0
317	20231101	134000	192197810	2835	2835	2835	2835	0
318	20231101	133900	192197810	2835	2835	2835	2835	141
319	20231101	133800	191798075	2835	2830	2835	2830	87
320	20231101	133700	191551860	2830	2830	2830	2830	2
321	20231101	133600	191546200	2830	2830	2830	2830	3
322	20231101	133500	191537710	2820	2820	2820	2820	0
323	20231101	133400	191537710	2820	2820	2820	2820	0
324	20231101	133300	191537710	2820	2830	2830	2820	510
325	20231101	133200	190098630	2830	2830	2830	2830	5
326	20231101	133100	190084480	2825	2825	2825	2825	0
327	20231101	133000	190084480	2825	2830	2830	2825	2306
328	20231101	132900	183569300	2830	2830	2830	2830	0
329	20231101	132800	183569300	2830	2830	2830	2830	50
330	20231101	132700	183427800	2830	2830	2830	2830	236
331	20231101	132600	182759920	2825	2825	2825	2825	6
332	20231101	132500	182742970	2830	2830	2830	2830	0
333	20231101	132400	182742970	2830	2830	2830	2830	1
334	20231101	132300	182740140	2825	2825	2825	2825	1
335	20231101	132200	182737315	2825	2830	2830	2825	727
336	20231101	132100	180683535	2830	2825	2830	2825	759
337	20231101	132000	178539315	2835	2835	2835	2835	0
338	20231101	131900	178539315	2835	2835	2835	2835	1
339	20231101	131800	178536480	2830	2830	2830	2830	100
340	20231101	131700	178253480	2830	2830	2830	2830	241
341	20231101	131600	177571450	2830	2830	2830	2825	579
342	20231101	131500	175932905	2825	2830	2830	2825	501
343	20231101	131400	174515080	2830	2835	2835	2830	8662
344	20231101	131300	149994350	2835	2835	2835	2835	30
345	20231101	131200	149909300	2835	2835	2835	2835	5
346	20231101	131100	149895125	2835	2835	2835	2835	20
347	20231101	131000	149838425	2835	2835	2835	2835	0
348	20231101	130900	149838425	2835	2835	2835	2835	0
349	20231101	130800	149838425	2835	2835	2835	2835	0
350	20231101	130700	149838425	2835	2835	2835	2835	8
351	20231101	130600	149815745	2835	2845	2845	2835	1181
352	20231101	130500	146466310	2850	2840	2850	2840	45
353	20231101	130400	146338350	2835	2835	2835	2835	1
354	20231101	130300	146335515	2835	2840	2840	2835	281
355	20231101	130200	145538000	2835	2835	2835	2835	51
356	20231101	130100	145393415	2835	2835	2835	2835	0
357	20231101	130000	145393415	2835	2835	2835	2835	0
358	20231101	125900	145393415	2835	2835	2835	2835	358
359	20231101	125800	144378485	2840	2840	2840	2840	60
360	20231101	125700	144208085	2835	2835	2835	2835	5
361	20231101	125600	144193910	2835	2835	2835	2835	154
362	20231101	125500	143757320	2830	2830	2830	2830	0
363	20231101	125400	143757320	2830	2840	2840	2830	100
364	20231101	125300	143474160	2845	2845	2845	2845	0
365	20231101	125200	143474160	2845	2845	2845	2845	0
366	20231101	125100	143474160	2845	2845	2845	2830	677
367	20231101	125000	141548170	2830	2830	2830	2830	76
368	20231101	124900	141333090	2830	2835	2835	2830	674
369	20231101	124800	139425150	2845	2845	2845	2845	0
370	20231101	124700	139425150	2845	2835	2845	2835	482
371	20231101	124600	138056955	2840	2840	2840	2840	0
372	20231101	124500	138056955	2840	2835	2840	2835	147
373	20231101	124400	137639480	2835	2835	2835	2835	0
374	20231101	124300	137639480	2835	2835	2835	2835	220
375	20231101	124200	137015780	2835	2835	2835	2835	423
376	20231101	124100	135816575	2840	2840	2840	2840	15
377	20231101	124000	135773975	2845	2845	2845	2845	10
378	20231101	123900	135745525	2845	2845	2845	2845	0
379	20231101	123800	135745525	2845	2845	2845	2845	0
380	20231101	123700	135745525	2845	2845	2845	2845	0
381	20231101	123600	135745525	2845	2845	2845	2845	100
382	20231101	123500	135461025	2845	2835	2845	2835	1597
383	20231101	123400	130933520	2835	2835	2835	2835	68
384	20231101	123300	130740740	2835	2845	2845	2835	1354
385	20231101	123200	126901850	2840	2840	2840	2840	50
386	20231101	123100	126759850	2840	2840	2840	2840	0
387	20231101	123000	126759850	2840	2840	2840	2840	4
388	20231101	122900	126748490	2845	2845	2845	2845	11
389	20231101	122800	126717195	2845	2845	2845	2845	10
390	20231101	122700	126688745	2840	2840	2840	2840	0
391	20231101	122600	126688745	2840	2840	2840	2840	36
392	20231101	122500	126586505	2840	2840	2840	2840	0
393	20231101	122400	126586505	2840	2840	2840	2840	70
394	20231101	122300	126387705	2840	2840	2840	2840	15
395	20231101	122200	126345105	2840	2840	2840	2840	4
396	20231101	122100	126333745	2840	2835	2840	2835	4
397	20231101	122000	126322395	2840	2835	2840	2835	14
398	20231101	121900	126282640	2835	2835	2835	2835	0
399	20231101	121800	126282640	2835	2835	2835	2835	232
400	20231101	121700	125624920	2835	2835	2835	2835	53
401	20231101	121600	125474665	2840	2840	2840	2840	13
402	20231101	121500	125437745	2840	2840	2840	2840	63
403	20231101	121400	125258825	2835	2835	2835	2835	0
404	20231101	121300	125258825	2835	2835	2835	2835	4
405	20231101	121200	125247485	2840	2835	2840	2835	165
406	20231101	121100	124779660	2835	2835	2835	2835	3
407	20231101	121000	124771155	2835	2835	2835	2835	25
408	20231101	120900	124700280	2840	2840	2840	2840	101
409	20231101	120800	124413440	2840	2840	2840	2840	1
410	20231101	120700	124410600	2840	2845	2845	2840	248
411	20231101	120600	123706275	2845	2845	2845	2845	5
412	20231101	120500	123692050	2840	2840	2840	2840	0
413	20231101	120400	123692050	2840	2840	2840	2840	0
414	20231101	120300	123692050	2840	2840	2840	2840	52
415	20231101	120200	123544370	2840	2840	2840	2840	22
416	20231101	120100	123481890	2840	2840	2840	2840	170
417	20231101	120000	122999090	2840	2840	2840	2840	109
418	20231101	115900	122689530	2840	2840	2840	2840	54
419	20231101	115800	122536170	2840	2840	2840	2840	6
420	20231101	115700	122519130	2840	2840	2840	2840	0
421	20231101	115600	122519130	2840	2845	2845	2840	420
422	20231101	115500	121325930	2845	2845	2845	2845	22
423	20231101	115400	121263340	2845	2845	2845	2845	1
424	20231101	115300	121260495	2845	2840	2845	2840	125
425	20231101	115200	120905420	2840	2840	2840	2840	9
426	20231101	115100	120879860	2840	2850	2850	2840	1883
427	20231101	115000	115526290	2850	2850	2850	2850	1
428	20231101	114900	115523440	2855	2855	2855	2855	136
429	20231101	114800	115135160	2855	2855	2855	2855	857
430	20231101	114700	112688425	2855	2855	2855	2855	148
431	20231101	114600	112265885	2855	2855	2855	2855	2
432	20231101	114500	112260175	2855	2855	2855	2855	7
433	20231101	114400	112240190	2855	2855	2855	2855	629
434	20231101	114300	110444395	2860	2855	2860	2855	212
435	20231101	114200	109839130	2855	2855	2855	2855	1
436	20231101	114100	109836275	2850	2850	2850	2850	110
437	20231101	114000	109522775	2850	2850	2850	2850	43
438	20231101	113900	109400225	2845	2845	2845	2845	0
439	20231101	113800	109400225	2845	2845	2845	2845	0
440	20231101	113700	109400225	2845	2845	2845	2845	0
441	20231101	113600	109400225	2845	2850	2850	2845	60
442	20231101	113500	109229465	2845	2845	2845	2845	0
443	20231101	113400	109229465	2845	2850	2850	2845	3
444	20231101	113300	109220925	2850	2850	2850	2850	46
445	20231101	113200	109089825	2855	2855	2855	2855	0
446	20231101	113100	109089825	2855	2855	2855	2855	0
447	20231101	113000	109089825	2855	2855	2855	2855	15
448	20231101	112900	109047000	2850	2850	2850	2850	10
449	20231101	112800	109018500	2850	2850	2850	2850	0
450	20231101	112700	109018500	2850	2850	2850	2850	126
451	20231101	112600	108659400	2850	2850	2850	2850	0
452	20231101	112500	108659400	2850	2850	2850	2850	104
453	20231101	112400	108363000	2850	2850	2850	2850	1
454	20231101	112300	108360150	2850	2855	2855	2850	916
455	20231101	112200	105749500	2855	2855	2855	2855	0
456	20231101	112100	105749500	2855	2855	2855	2855	5
457	20231101	112000	105735225	2855	2855	2855	2855	0
458	20231101	111900	105735225	2855	2855	2855	2855	5
459	20231101	111800	105720950	2855	2855	2855	2855	170
460	20231101	111700	105235600	2855	2855	2855	2855	1
461	20231101	111600	105232745	2855	2855	2855	2855	134
462	20231101	111500	104850175	2850	2850	2850	2850	511
463	20231101	111400	103393825	2855	2855	2855	2855	10
464	20231101	111300	103365275	2850	2850	2850	2850	0
465	20231101	111200	103365275	2850	2850	2850	2850	0
466	20231101	111100	103365275	2850	2850	2850	2850	5
467	20231101	111000	103351025	2850	2850	2850	2850	36
468	20231101	110900	103248425	2850	2850	2850	2850	6
469	20231101	110800	103231325	2850	2850	2850	2850	0
470	20231101	110700	103231325	2850	2850	2850	2850	5
471	20231101	110600	103217075	2845	2845	2845	2845	233
472	20231101	110500	102554190	2845	2845	2845	2845	308
473	20231101	110400	101677930	2845	2845	2845	2845	150
474	20231101	110300	101251180	2845	2845	2845	2845	216
475	20231101	110200	100636660	2845	2845	2845	2845	0
476	20231101	110100	100636660	2845	2845	2845	2845	39
477	20231101	110000	100525705	2855	2855	2855	2855	4
478	20231101	105900	100514285	2855	2855	2855	2855	1
479	20231101	105800	100511430	2855	2845	2855	2845	40
480	20231101	105700	100397620	2845	2845	2845	2845	0
481	20231101	105600	100397620	2845	2845	2845	2845	0
482	20231101	105500	100397620	2845	2845	2845	2845	665
483	20231101	105400	98505695	2855	2855	2860	2845	3381
484	20231101	105300	88858845	2865	2865	2865	2865	0
485	20231101	105200	88858845	2865	2865	2865	2865	23
486	20231101	105100	88792950	2855	2855	2855	2855	2
487	20231101	105000	88787240	2865	2865	2865	2865	0
488	20231101	104900	88787240	2865	2860	2865	2860	119
489	20231101	104800	88446825	2865	2865	2865	2865	2
490	20231101	104700	88441095	2865	2865	2865	2865	3
491	20231101	104600	88432500	2865	2860	2865	2860	28
492	20231101	104500	88352415	2860	2860	2860	2860	183
493	20231101	104400	87829035	2860	2860	2860	2860	3
494	20231101	104300	87820455	2860	2860	2860	2860	668
495	20231101	104200	85909975	2860	2860	2860	2860	2
496	20231101	104100	85904255	2865	2865	2865	2865	320
497	20231101	104000	84987455	2865	2865	2865	2865	0
498	20231101	103900	84987455	2865	2860	2865	2860	503
499	20231101	103800	83548845	2860	2860	2860	2860	0
500	20231101	103700	83548845	2860	2865	2865	2860	501
501	20231101	103600	82115980	2865	2865	2865	2865	1
502	20231101	103500	82113115	2860	2860	2860	2860	772
503	20231101	103400	79905195	2865	2865	2865	2865	0
504	20231101	103300	79905195	2865	2865	2865	2865	1
505	20231101	103200	79902330	2870	2870	2870	2870	0
506	20231101	103100	79902330	2870	2865	2870	2865	106
507	20231101	103000	79598530	2870	2870	2870	2870	3396
508	20231101	102900	69852010	2875	2875	2875	2875	10
509	20231101	102800	69823260	2875	2875	2875	2875	18
510	20231101	102700	69771510	2875	2870	2875	2870	343
511	20231101	102600	68786905	2875	2875	2875	2875	0
512	20231101	102500	68786905	2875	2875	2875	2875	10
513	20231101	102400	68758155	2875	2875	2875	2875	0
514	20231101	102300	68758155	2875	2875	2875	2875	38
515	20231101	102200	68648905	2880	2880	2880	2880	1
516	20231101	102100	68646025	2880	2880	2880	2880	0
517	20231101	102000	68646025	2880	2875	2880	2875	21
518	20231101	101900	68585550	2875	2875	2875	2875	100
519	20231101	101800	68298050	2880	2880	2880	2880	1
520	20231101	101700	68295170	2880	2880	2880	2880	1
521	20231101	101600	68292290	2880	2875	2880	2875	1937
522	20231101	101500	62714035	2880	2880	2880	2880	4
523	20231101	101400	62702515	2880	2880	2880	2880	7
524	20231101	101300	62682355	2875	2875	2875	2875	10
525	20231101	101200	62653605	2880	2880	2880	2880	0
526	20231101	101100	62653605	2880	2880	2880	2880	0
527	20231101	101000	62653605	2880	2875	2880	2875	72
528	20231101	100900	62446555	2875	2875	2875	2875	145
529	20231101	100800	62029680	2875	2880	2880	2875	348
530	20231101	100700	61029175	2880	2880	2880	2880	20
531	20231101	100600	60971575	2880	2880	2880	2880	17
532	20231101	100500	60922615	2880	2880	2880	2880	18
533	20231101	100400	60870775	2875	2875	2875	2875	380
534	20231101	100300	59778275	2870	2875	2875	2870	6
535	20231101	100200	59761035	2875	2865	2875	2865	141
536	20231101	100100	59356070	2865	2865	2865	2865	117
537	20231101	100000	59020865	2865	2865	2865	2865	85
538	20231101	095900	58777340	2865	2865	2865	2865	5
539	20231101	095800	58763015	2865	2865	2865	2865	31
540	20231101	095700	58674200	2865	2865	2865	2865	1967
541	20231101	095600	53038745	2860	2860	2860	2860	464
542	20231101	095500	51711705	2855	2855	2855	2855	17
543	20231101	095400	51663170	2855	2860	2860	2855	317
544	20231101	095300	50758115	2860	2860	2860	2855	1034
545	20231101	095200	47800985	2860	2860	2860	2860	0
546	20231101	095100	47800985	2860	2865	2865	2860	533
547	20231101	095000	46274055	2865	2865	2865	2865	16
548	20231101	094900	46228215	2865	2865	2865	2865	27
549	20231101	094800	46150860	2870	2870	2870	2870	59
550	20231101	094700	45981530	2870	2870	2870	2870	10
551	20231101	094600	45952830	2875	2875	2875	2875	2
552	20231101	094500	45947080	2875	2870	2875	2870	347
553	20231101	094400	44949800	2865	2865	2865	2865	215
554	20231101	094300	44333825	2860	2865	2865	2860	27
555	20231101	094200	44256600	2865	2865	2865	2865	1
556	20231101	094100	44253735	2865	2865	2865	2865	2641
557	20231101	094000	36687270	2865	2865	2865	2865	21
558	20231101	093900	36627105	2865	2865	2865	2865	21
559	20231101	093800	36566940	2860	2860	2860	2855	1237
560	20231101	093700	33029350	2865	2865	2870	2865	63
561	20231101	093600	32848840	2870	2870	2870	2860	106
562	20231101	093500	32545620	2875	2870	2875	2860	22
563	20231101	093400	32482615	2870	2860	2870	2860	102
564	20231101	093300	32190045	2875	2865	2875	2860	42
565	20231101	093200	32069890	2860	2870	2870	2860	221
566	20231101	093100	31437490	2860	2860	2860	2860	2
567	20231101	093000	31431770	2860	2860	2860	2860	741
568	20231101	092900	29312510	2880	2880	2880	2880	8
569	20231101	092800	29289470	2880	2870	2880	2860	1608
570	20231101	092700	24680155	2870	2870	2870	2870	703
571	20231101	092600	22662545	2870	2870	2870	2870	22
572	20231101	092500	22599405	2870	2870	2870	2870	3
573	20231101	092400	22590795	2870	2870	2870	2870	2
574	20231101	092300	22585055	2855	2860	2860	2855	533
575	20231101	092200	21060700	2860	2865	2865	2860	13
576	20231101	092100	21023470	2865	2860	2865	2860	351
577	20231101	092000	20019260	2860	2860	2860	2860	75
578	20231101	091900	19804760	2865	2865	2865	2865	304
579	20231101	091800	18933800	2865	2875	2875	2865	2842
580	20231101	091700	10788050	2870	2865	2870	2865	84
581	20231101	091600	10546980	2875	2875	2875	2875	50
582	20231101	091500	10403230	2875	2870	2875	2865	574
583	20231101	091400	8757835	2865	2865	2865	2865	100
584	20231101	091300	8471335	2860	2860	2860	2860	90
585	20231101	091200	8213935	2855	2855	2855	2855	197
586	20231101	091100	7651500	2855	2855	2855	2855	107
587	20231101	091000	7346015	2860	2850	2860	2850	3
588	20231101	090900	7337445	2860	2860	2860	2860	442
589	20231101	090800	6073325	2860	2850	2860	2845	265
590	20231101	090700	5317080	2840	2860	2860	2840	6
591	20231101	090600	5299940	2855	2840	2855	2840	629
592	20231101	090500	3511645	2840	2850	2850	2840	306
593	20231101	090400	2640705	2850	2855	2855	2850	51
594	20231101	090300	2495350	2850	2860	2860	2850	358
595	20231101	090200	1471670	2855	2855	2855	2855	37
596	20231101	090100	1366035	2865	2865	2865	2865	19
597	20231101	090000	1311600	2875	2850	2875	2850	460