KissMeData/011320/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185500	242335460	4995	4995	4995	4995	1398
3	20231102	185400	242335460	4995	4995	4995	4995	0
4	20231102	185300	242335460	4995	4995	4995	4995	0
5	20231102	185200	242335460	4995	4995	4995	4995	0
6	20231102	185100	242335460	4995	4995	4995	4995	0
7	20231102	185000	242335460	4995	4995	4995	4995	0
8	20231102	184900	242335460	4995	4995	4995	4995	0
9	20231102	184800	242335460	4995	4995	4995	4995	0
10	20231102	184700	242335460	4995	4995	4995	4995	0
11	20231102	184600	242335460	4995	4995	4995	4995	0
12	20231102	184500	242335460	4995	4995	4995	4995	0
13	20231102	184400	242335460	4995	4995	4995	4995	0
14	20231102	184300	242335460	4995	4995	4995	4995	0
15	20231102	184200	242335460	4995	4995	4995	4995	0
16	20231102	184100	242335460	4995	4995	4995	4995	0
17	20231102	184000	242335460	4995	4995	4995	4995	0
18	20231102	183900	242335460	4995	4995	4995	4995	0
19	20231102	183800	242335460	4995	4995	4995	4995	0
20	20231102	183700	242335460	4995	4995	4995	4995	0
21	20231102	183600	242335460	4995	4995	4995	4995	0
22	20231102	183500	242335460	4995	4995	4995	4995	0
23	20231102	183400	242335460	4995	4995	4995	4995	0
24	20231102	183300	242335460	4995	4995	4995	4995	0
25	20231102	183200	242335460	4995	4995	4995	4995	0
26	20231102	183100	242335460	4995	4995	4995	4995	0
27	20231102	183000	242335460	4995	4995	4995	4995	0
28	20231102	182900	242335460	4995	4995	4995	4995	0
29	20231102	182800	242335460	4995	4995	4995	4995	0
30	20231102	182700	242335460	4995	4995	4995	4995	0
31	20231102	182600	242335460	4995	4995	4995	4995	0
32	20231102	182500	242335460	4995	4995	4995	4995	1398
33	20231102	182400	242335460	4995	4995	4995	4995	0
34	20231102	182300	242335460	4995	4995	4995	4995	0
35	20231102	182200	242335460	4995	4995	4995	4995	0
36	20231102	182100	242335460	4995	4995	4995	4995	0
37	20231102	182000	242335460	4995	4995	4995	4995	0
38	20231102	181900	242335460	4995	4995	4995	4995	0
39	20231102	181800	242335460	4995	4995	4995	4995	0
40	20231102	181700	242335460	4995	4995	4995	4995	0
41	20231102	181600	242335460	4995	4995	4995	4995	0
42	20231102	181500	242335460	4995	4995	4995	4995	0
43	20231102	181400	242335460	4995	4995	4995	4995	0
44	20231102	181300	242335460	4995	4995	4995	4995	0
45	20231102	181200	242335460	4995	4995	4995	4995	0
46	20231102	181100	242335460	4995	4995	4995	4995	0
47	20231102	181000	242335460	4995	4995	4995	4995	0
48	20231102	180900	242335460	4995	4995	4995	4995	0
49	20231102	180800	242335460	4995	4995	4995	4995	0
50	20231102	180700	242335460	4995	4995	4995	4995	0
51	20231102	180600	242335460	4995	4995	4995	4995	0
52	20231102	180500	242335460	4995	4995	4995	4995	0
53	20231102	180400	242335460	4995	4995	4995	4995	0
54	20231102	180300	242335460	4995	4995	4995	4995	0
55	20231102	180200	242335460	4995	4995	4995	4995	0
56	20231102	180100	242335460	4995	4995	4995	4995	0
57	20231102	180000	242335460	4995	4995	4995	4995	0
58	20231102	175900	242335460	4995	4995	4995	4995	0
59	20231102	175800	242335460	4995	4995	4995	4995	0
60	20231102	175700	242335460	4995	4995	4995	4995	0
61	20231102	175600	242335460	4995	4995	4995	4995	0
62	20231102	175500	242335460	4995	4995	4995	4995	1398
63	20231102	175400	242335460	4995	4995	4995	4995	0
64	20231102	175300	242335460	4995	4995	4995	4995	0
65	20231102	175200	242335460	4995	4995	4995	4995	0
66	20231102	175100	242335460	4995	4995	4995	4995	0
67	20231102	175000	242335460	4995	4995	4995	4995	0
68	20231102	174900	242335460	4995	4995	4995	4995	0
69	20231102	174800	242335460	4995	4995	4995	4995	0
70	20231102	174700	242335460	4995	4995	4995	4995	0
71	20231102	174600	242335460	4995	4995	4995	4995	0
72	20231102	174500	242335460	4995	4995	4995	4995	0
73	20231102	174400	242335460	4995	4995	4995	4995	0
74	20231102	174300	242335460	4995	4995	4995	4995	0
75	20231102	174200	242335460	4995	4995	4995	4995	0
76	20231102	174100	242335460	4995	4995	4995	4995	0
77	20231102	174000	242335460	4995	4995	4995	4995	0
78	20231102	173900	242335460	4995	4995	4995	4995	0
79	20231102	173800	242335460	4995	4995	4995	4995	0
80	20231102	173700	242335460	4995	4995	4995	4995	0
81	20231102	173600	242335460	4995	4995	4995	4995	0
82	20231102	173500	242335460	4995	4995	4995	4995	0
83	20231102	173400	242335460	4995	4995	4995	4995	0
84	20231102	173300	242335460	4995	4995	4995	4995	0
85	20231102	173200	242335460	4995	4995	4995	4995	0
86	20231102	173100	242335460	4995	4995	4995	4995	0
87	20231102	173000	242335460	4995	4995	4995	4995	0
88	20231102	172900	242335460	4995	4995	4995	4995	0
89	20231102	172800	242335460	4995	4995	4995	4995	0
90	20231102	172700	242335460	4995	4995	4995	4995	0
91	20231102	172600	242335460	4995	4995	4995	4995	0
92	20231102	172500	242335460	4995	4995	4995	4995	1398
93	20231102	172400	242335460	4995	4995	4995	4995	0
94	20231102	172300	242335460	4995	4995	4995	4995	0
95	20231102	172200	242335460	4995	4995	4995	4995	0
96	20231102	172100	242335460	4995	4995	4995	4995	0
97	20231102	172000	242335460	4995	4995	4995	4995	0
98	20231102	171900	242335460	4995	4995	4995	4995	0
99	20231102	171800	242335460	4995	4995	4995	4995	0
100	20231102	171700	242335460	4995	4995	4995	4995	0
101	20231102	171600	242335460	4995	4995	4995	4995	0
102	20231102	171500	242335460	4995	4995	4995	4995	0
103	20231102	171400	242335460	4995	4995	4995	4995	0
104	20231102	171300	242335460	4995	4995	4995	4995	0
105	20231102	171200	242335460	4995	4995	4995	4995	0
106	20231102	171100	242335460	4995	4995	4995	4995	0
107	20231102	171000	242335460	4995	4995	4995	4995	0
108	20231102	170900	242335460	4995	4995	4995	4995	0
109	20231102	170800	242335460	4995	4995	4995	4995	0
110	20231102	170700	242335460	4995	4995	4995	4995	0
111	20231102	170600	242335460	4995	4995	4995	4995	0
112	20231102	170500	242335460	4995	4995	4995	4995	0
113	20231102	170400	242335460	4995	4995	4995	4995	0
114	20231102	170300	242335460	4995	4995	4995	4995	0
115	20231102	170200	242335460	4995	4995	4995	4995	0
116	20231102	170100	242335460	4995	4995	4995	4995	0
117	20231102	170000	242335460	4995	4995	4995	4995	0
118	20231102	165900	242335460	4995	4995	4995	4995	0
119	20231102	165800	242335460	4995	4995	4995	4995	0
120	20231102	165700	242335460	4995	4995	4995	4995	0
121	20231102	165600	242335460	4995	4995	4995	4995	0
122	20231102	165500	242335460	4995	4995	4995	4995	1398
123	20231102	165400	242335460	4995	4995	4995	4995	0
124	20231102	165300	242335460	4995	4995	4995	4995	0
125	20231102	165200	242335460	4995	4995	4995	4995	0
126	20231102	165100	242335460	4995	4995	4995	4995	0
127	20231102	165000	242335460	4995	4995	4995	4995	0
128	20231102	164900	242335460	4995	4995	4995	4995	0
129	20231102	164800	242335460	4995	4995	4995	4995	0
130	20231102	164700	242335460	4995	4995	4995	4995	0
131	20231102	164600	242335460	4995	4995	4995	4995	0
132	20231102	164500	242335460	4995	4995	4995	4995	0
133	20231102	164400	242335460	4995	4995	4995	4995	0
134	20231102	164300	242335460	4995	4995	4995	4995	0
135	20231102	164200	242335460	4995	4995	4995	4995	0
136	20231102	164100	242335460	4995	4995	4995	4995	0
137	20231102	164000	242335460	4995	4995	4995	4995	0
138	20231102	163900	242335460	4995	4995	4995	4995	0
139	20231102	163800	242335460	4995	4995	4995	4995	0
140	20231102	163700	242335460	4995	4995	4995	4995	0
141	20231102	163600	242335460	4995	4995	4995	4995	0
142	20231102	163500	242335460	4995	4995	4995	4995	0
143	20231102	163400	242335460	4995	4995	4995	4995	0
144	20231102	163300	242335460	4995	4995	4995	4995	0
145	20231102	163200	242335460	4995	4995	4995	4995	0
146	20231102	163100	242335460	4995	4995	4995	4995	0
147	20231102	163000	242335460	4995	4995	4995	4995	0
148	20231102	162900	242335460	4995	4995	4995	4995	0
149	20231102	162800	242335460	4995	4995	4995	4995	0
150	20231102	162700	242335460	4995	4995	4995	4995	0
151	20231102	162600	242335460	4995	4995	4995	4995	0
152	20231102	162500	242335460	4995	4995	4995	4995	1398
153	20231102	162400	242335460	4995	4995	4995	4995	0
154	20231102	162300	242335460	4995	4995	4995	4995	0
155	20231102	162200	242335460	4995	4995	4995	4995	0
156	20231102	162100	242335460	4995	4995	4995	4995	0
157	20231102	162000	242335460	4995	4995	4995	4995	0
158	20231102	161900	242335460	4995	4995	4995	4995	0
159	20231102	161800	242335460	4995	4995	4995	4995	0
160	20231102	161700	242335460	4995	4995	4995	4995	0
161	20231102	161600	242335460	4995	4995	4995	4995	0
162	20231102	161500	242335460	4995	4995	4995	4995	0
163	20231102	161400	242335460	4995	4995	4995	4995	0
164	20231102	161300	242335460	4995	4995	4995	4995	0
165	20231102	161200	242335460	4995	4995	4995	4995	0
166	20231102	161100	242335460	4995	4995	4995	4995	0
167	20231102	161000	242335460	4995	4995	4995	4995	0
168	20231102	160900	242335460	4995	4995	4995	4995	0
169	20231102	160800	242335460	4995	4995	4995	4995	0
170	20231102	160700	242335460	4995	4995	4995	4995	0
171	20231102	160600	242335460	4995	4995	4995	4995	0
172	20231102	160500	242335460	4995	4995	4995	4995	0
173	20231102	160400	242335460	4995	4995	4995	4995	0
174	20231102	160300	242335460	4995	4995	4995	4995	0
175	20231102	160200	242335460	4995	4995	4995	4995	0
176	20231102	160100	242335460	4995	4995	4995	4995	0
177	20231102	160000	242335460	4995	4995	4995	4995	0
178	20231102	155900	242335460	4995	4995	4995	4995	0
179	20231102	155800	242335460	4995	4995	4995	4995	0
180	20231102	155700	242335460	4995	4995	4995	4995	0
181	20231102	155600	242335460	4995	4995	4995	4995	0
182	20231102	155500	242335460	4995	4995	4995	4995	1398
183	20231102	155400	242335460	4995	4995	4995	4995	0
184	20231102	155300	242335460	4995	4995	4995	4995	0
185	20231102	155200	242335460	4995	4995	4995	4995	0
186	20231102	155100	242335460	4995	4995	4995	4995	0
187	20231102	155000	242335460	4995	4995	4995	4995	0
188	20231102	154900	242335460	4995	4995	4995	4995	0
189	20231102	154800	242335460	4995	4995	4995	4995	0
190	20231102	154700	242335460	4995	4995	4995	4995	0
191	20231102	154600	242335460	4995	4995	4995	4995	0
192	20231102	154500	242335460	4995	4995	4995	4995	0
193	20231102	154400	242335460	4995	4995	4995	4995	0
194	20231102	154300	242335460	4995	4995	4995	4995	0
195	20231102	154200	242335460	4995	4995	4995	4995	0
196	20231102	154100	242335460	4995	4995	4995	4995	0
197	20231102	154000	242335460	4995	4995	4995	4995	0
198	20231102	153900	242335460	4995	4995	4995	4995	0
199	20231102	153800	242335460	4995	4995	4995	4995	0
200	20231102	153700	242335460	4995	4995	4995	4995	0
201	20231102	153600	242335460	4995	4995	4995	4995	0
202	20231102	153500	242335460	4995	4995	4995	4995	0
203	20231102	153400	242335460	4995	4995	4995	4995	0
204	20231102	153300	242335460	4995	4995	4995	4995	0
205	20231102	153200	242335460	4995	4995	4995	4995	0
206	20231102	153100	242335460	4995	4995	4995	4995	0
207	20231102	153000	242335460	4995	4995	4995	4995	1398
208	20231102	152900	235352450	4970	4970	4970	4970	0
209	20231102	152800	235352450	4970	4970	4970	4970	0
210	20231102	152700	235352450	4970	4970	4970	4970	0
211	20231102	152600	235352450	4970	4970	4970	4970	0
212	20231102	152500	235352450	4970	4970	4970	4970	0
213	20231102	152400	235352450	4970	4970	4970	4970	0
214	20231102	152300	235352450	4970	4970	4970	4970	0
215	20231102	152200	235352450	4970	4970	4970	4970	0
216	20231102	152100	235352450	4970	4970	4970	4970	0
217	20231102	152000	235352450	4970	4970	4970	4970	0
218	20231102	151900	235352450	4970	4970	4970	4970	282
219	20231102	151800	233950910	4970	4970	4970	4970	19
220	20231102	151700	233856480	4980	4980	4980	4980	0
221	20231102	151600	233856480	4980	4980	4980	4980	0
222	20231102	151500	233856480	4980	4970	4980	4970	1405
223	20231102	151400	226873535	4965	4965	4965	4965	0
224	20231102	151300	226873535	4965	4965	4965	4965	0
225	20231102	151200	226873535	4965	4965	4965	4965	0
226	20231102	151100	226873535	4965	4965	4965	4965	9
227	20231102	151000	226828850	4960	4960	4960	4960	10
228	20231102	150900	226779250	4965	4965	4965	4965	0
229	20231102	150800	226779250	4965	4965	4965	4965	0
230	20231102	150700	226779250	4965	4965	4965	4965	293
231	20231102	150600	225324505	4970	4970	4970	4970	0
232	20231102	150500	225324505	4970	4970	4970	4970	0
233	20231102	150400	225324505	4970	4970	4970	4970	6
234	20231102	150300	225294685	4965	4965	4965	4965	75
235	20231102	150200	224922310	4970	4970	4970	4970	0
236	20231102	150100	224922310	4970	4970	4970	4970	0
237	20231102	150000	224922310	4970	4970	4970	4970	0
238	20231102	145900	224922310	4970	4970	4970	4970	0
239	20231102	145800	224922310	4970	4970	4970	4970	0
240	20231102	145700	224922310	4970	4970	4970	4970	506
241	20231102	145600	222407490	4975	4975	4975	4975	130
242	20231102	145500	221760740	4970	4970	4970	4970	85
243	20231102	145400	221338290	4975	4975	4975	4975	0
244	20231102	145300	221338290	4975	4975	4975	4975	52
245	20231102	145200	221079590	4975	4975	4975	4975	0
246	20231102	145100	221079590	4975	4975	4975	4975	63
247	20231102	145000	220766165	4980	4980	4980	4980	20
248	20231102	144900	220666565	4975	4975	4975	4975	0
249	20231102	144800	220666565	4975	4975	4975	4975	0
250	20231102	144700	220666565	4975	4975	4975	4975	0
251	20231102	144600	220666565	4975	4975	4975	4975	100
252	20231102	144500	220169065	4980	4980	4980	4980	20
253	20231102	144400	220069465	4980	4980	4980	4980	0
254	20231102	144300	220069465	4980	4970	4980	4970	115
255	20231102	144200	219497765	4970	4970	4970	4970	0
256	20231102	144100	219497765	4970	4970	4970	4970	367
257	20231102	144000	217673775	4970	4970	4970	4970	0
258	20231102	143900	217673775	4970	4975	4975	4970	749
259	20231102	143800	213947505	4975	4980	4980	4975	852
260	20231102	143700	209707365	4995	4995	4995	4995	0
261	20231102	143600	209707365	4995	4995	4995	4995	0
262	20231102	143500	209707365	4995	4995	4995	4995	0
263	20231102	143400	209707365	4995	4995	4995	4995	0
264	20231102	143300	209707365	4995	4980	4995	4980	10
265	20231102	143200	209657550	4990	4990	4990	4990	0
266	20231102	143100	209657550	4990	4990	4990	4990	0
267	20231102	143000	209657550	4990	4990	4990	4990	1
268	20231102	142900	209652560	4990	4980	4995	4980	139
269	20231102	142800	208958710	4980	4980	4980	4980	0
270	20231102	142700	208958710	4980	4980	4980	4980	0
271	20231102	142600	208958710	4980	4985	4985	4980	635
272	20231102	142500	205794040	4985	4985	4985	4985	30
273	20231102	142400	205644490	4985	4985	4985	4985	0
274	20231102	142300	205644490	4985	4985	4985	4985	40
275	20231102	142200	205445090	4995	4995	4995	4995	200
276	20231102	142100	204446090	4995	4995	4995	4995	0
277	20231102	142000	204446090	4995	4995	4995	4995	0
278	20231102	141900	204446090	4995	4995	4995	4995	0
279	20231102	141800	204446090	4995	4995	4995	4995	8
280	20231102	141700	204406130	4995	4995	4995	4995	1
281	20231102	141600	204401135	4995	4995	4995	4995	0
282	20231102	141500	204401135	4995	4995	4995	4995	5
283	20231102	141400	204376160	4990	4990	4990	4990	0
284	20231102	141300	204376160	4990	4990	4990	4990	1
285	20231102	141200	204371170	4990	4990	4990	4990	0
286	20231102	141100	204371170	4990	4990	4990	4990	70
287	20231102	141000	204021870	4990	4990	4990	4990	0
288	20231102	140900	204021870	4990	4990	4990	4990	0
289	20231102	140800	204021870	4990	4990	4990	4990	31
290	20231102	140700	203867180	4995	4995	4995	4995	0
291	20231102	140600	203867180	4995	4995	4995	4995	0
292	20231102	140500	203867180	4995	4995	4995	4995	0
293	20231102	140400	203867180	4995	4995	4995	4995	0
294	20231102	140300	203867180	4995	4995	4995	4995	1
295	20231102	140200	203862185	4995	4995	4995	4995	0
296	20231102	140100	203862185	4995	4995	4995	4995	75
297	20231102	140000	203487560	4995	5000	5000	4995	186
298	20231102	135900	202558240	4995	4995	4995	4995	258
299	20231102	135800	201269530	4995	4995	4995	4995	0
300	20231102	135700	201269530	4995	4995	4995	4995	0
301	20231102	135600	201269530	4995	4995	4995	4995	0
302	20231102	135500	201269530	4995	4995	4995	4995	0
303	20231102	135400	201269530	4995	4995	4995	4995	0
304	20231102	135300	201269530	4995	4995	4995	4995	0
305	20231102	135200	201269530	4995	4995	4995	4995	305
306	20231102	135100	199746055	5000	5000	5000	5000	20
307	20231102	135000	199646055	4995	4995	4995	4995	0
308	20231102	134900	199646055	4995	4995	4995	4995	223
309	20231102	134800	198532170	5000	4990	5000	4990	727
310	20231102	134700	194900580	4990	4990	4990	4990	80
311	20231102	134600	194501380	4995	4995	4995	4995	1
312	20231102	134500	194496385	4995	4995	4995	4995	20
313	20231102	134400	194396485	4995	4990	4995	4990	95
314	20231102	134300	193922235	4990	4990	4990	4990	45
315	20231102	134200	193697685	4990	4990	4990	4990	10
316	20231102	134100	193647785	4990	4990	4990	4990	0
317	20231102	134000	193647785	4990	4990	4990	4990	95
318	20231102	133900	193173735	4990	4990	4990	4990	0
319	20231102	133800	193173735	4990	4990	4990	4990	50
320	20231102	133700	192924235	4985	4985	4985	4985	0
321	20231102	133600	192924235	4985	4985	4985	4985	0
322	20231102	133500	192924235	4985	4985	4985	4985	70
323	20231102	133400	192575285	4985	4985	4985	4985	0
324	20231102	133300	192575285	4985	4985	4985	4985	0
325	20231102	133200	192575285	4985	4985	4985	4985	0
326	20231102	133100	192575285	4985	4990	4990	4985	121
327	20231102	133000	191971600	4985	4985	4985	4985	0
328	20231102	132900	191971600	4985	4985	4985	4985	0
329	20231102	132800	191971600	4985	4985	4985	4985	80
330	20231102	132700	191572800	4990	4990	4990	4990	0
331	20231102	132600	191572800	4990	4990	4990	4990	0
332	20231102	132500	191572800	4990	4990	4990	4990	10
333	20231102	132400	191522900	4990	4990	4990	4990	0
334	20231102	132300	191522900	4990	4990	4990	4990	0
335	20231102	132200	191522900	4990	4990	4990	4990	50
336	20231102	132100	191273400	4990	4990	4990	4990	131
337	20231102	132000	190619710	4990	4990	4990	4990	0
338	20231102	131900	190619710	4990	4990	4990	4990	10
339	20231102	131800	190569810	4980	4980	4980	4980	0
340	20231102	131700	190569810	4980	4980	4980	4980	0
341	20231102	131600	190569810	4980	4980	4980	4980	0
342	20231102	131500	190569810	4980	4980	4980	4980	5
343	20231102	131400	190544910	4990	4990	4990	4990	325
344	20231102	131300	188923160	4990	4990	4990	4990	0
345	20231102	131200	188923160	4990	4990	4990	4990	0
346	20231102	131100	188923160	4990	4990	4990	4990	20
347	20231102	131000	188823360	4980	4980	4980	4980	1
348	20231102	130900	188818380	4990	4990	4990	4990	0
349	20231102	130800	188818380	4990	4990	4990	4990	0
350	20231102	130700	188818380	4990	4990	4990	4990	2
351	20231102	130600	188808400	4990	4990	4990	4990	0
352	20231102	130500	188808400	4990	4990	4990	4990	0
353	20231102	130400	188808400	4990	4990	4990	4990	10
354	20231102	130300	188758500	4985	4985	4985	4985	1100
355	20231102	130200	183275000	4980	4985	4985	4980	820
356	20231102	130100	179187400	4985	4985	4985	4985	0
357	20231102	130000	179187400	4985	4985	4985	4985	0
358	20231102	125900	179187400	4985	4985	4985	4985	0
359	20231102	125800	179187400	4985	4985	4985	4985	0
360	20231102	125700	179187400	4985	4985	4985	4985	100
361	20231102	125600	178688900	4985	4985	4985	4985	44
362	20231102	125500	178469560	4985	4985	4985	4985	1
363	20231102	125400	178464575	4985	4985	4985	4985	1108
364	20231102	125300	172941195	4980	4980	4980	4980	0
365	20231102	125200	172941195	4980	4980	4980	4980	1
366	20231102	125100	172936215	4985	4985	4985	4985	400
367	20231102	125000	170942215	4980	4985	4985	4980	49
368	20231102	124900	170698050	4985	4985	4985	4985	0
369	20231102	124800	170698050	4985	4985	4985	4985	71
370	20231102	124700	170344115	4980	4980	4980	4980	0
371	20231102	124600	170344115	4980	4980	4980	4980	1
372	20231102	124500	170339135	4980	4980	4980	4980	0
373	20231102	124400	170339135	4980	4980	4980	4980	0
374	20231102	124300	170339135	4980	4980	4980	4980	0
375	20231102	124200	170339135	4980	4980	4980	4980	0
376	20231102	124100	170339135	4980	4980	4980	4980	10
377	20231102	124000	170289335	4980	4980	4980	4980	0
378	20231102	123900	170289335	4980	4980	4980	4980	112
379	20231102	123800	169731575	4980	4980	4980	4980	10
380	20231102	123700	169681775	4980	4980	4980	4980	4
381	20231102	123600	169661855	4980	4980	4980	4980	0
382	20231102	123500	169661855	4980	4980	4980	4980	0
383	20231102	123400	169661855	4980	4980	4980	4980	2
384	20231102	123300	169651895	4975	4975	4975	4975	0
385	20231102	123200	169651895	4975	4975	4975	4975	0
386	20231102	123100	169651895	4975	4975	4975	4975	0
387	20231102	123000	169651895	4975	4975	4975	4975	0
388	20231102	122900	169651895	4975	4975	4975	4975	0
389	20231102	122800	169651895	4975	4975	4975	4975	0
390	20231102	122700	169651895	4975	4975	4975	4975	797
391	20231102	122600	165686820	4975	4975	4975	4975	85
392	20231102	122500	165263945	4975	4980	4980	4975	753
393	20231102	122400	161517410	4980	4980	4980	4980	0
394	20231102	122300	161517410	4980	4980	4980	4980	0
395	20231102	122200	161517410	4980	4980	4980	4980	2
396	20231102	122100	161507450	4980	4980	4980	4980	0
397	20231102	122000	161507450	4980	4980	4980	4980	0
398	20231102	121900	161507450	4980	4980	4980	4980	0
399	20231102	121800	161507450	4980	4980	4980	4980	0
400	20231102	121700	161507450	4980	4980	4980	4980	0
401	20231102	121600	161507450	4980	4980	4980	4980	73
402	20231102	121500	161143910	4980	4980	4980	4980	1
403	20231102	121400	161138930	4990	4990	4990	4990	0
404	20231102	121300	161138930	4990	4990	4990	4990	0
405	20231102	121200	161138930	4990	4990	4990	4990	0
406	20231102	121100	161138930	4990	4990	4990	4990	1
407	20231102	121000	161133940	4990	4990	4990	4990	0
408	20231102	120900	161133940	4990	4990	4990	4990	0
409	20231102	120800	161133940	4990	4990	4990	4990	0
410	20231102	120700	161133940	4990	4990	4990	4990	1
411	20231102	120600	161128950	4980	4980	4980	4980	0
412	20231102	120500	161128950	4980	4980	4980	4980	0
413	20231102	120400	161128950	4980	4980	4980	4980	0
414	20231102	120300	161128950	4980	4980	4980	4980	0
415	20231102	120200	161128950	4980	4980	4980	4980	20
416	20231102	120100	161029350	4980	4980	4980	4980	80
417	20231102	120000	160630950	4980	4985	4985	4980	250
418	20231102	115900	159385900	4990	4990	4990	4990	0
419	20231102	115800	159385900	4990	4990	4990	4990	0
420	20231102	115700	159385900	4990	4990	4990	4990	0
421	20231102	115600	159385900	4990	4990	4990	4990	0
422	20231102	115500	159385900	4990	4990	4990	4990	0
423	20231102	115400	159385900	4990	4990	4990	4990	21
424	20231102	115300	159281110	4990	4990	4990	4990	40
425	20231102	115200	159081510	4990	4990	4990	4990	40
426	20231102	115100	158881910	4980	4980	4980	4980	40
427	20231102	115000	158682710	4995	4995	4995	4995	4
428	20231102	114900	158662730	4980	4980	4980	4980	0
429	20231102	114800	158662730	4980	4980	4980	4980	538
430	20231102	114700	155983490	4980	4980	4980	4980	0
431	20231102	114600	155983490	4980	4980	4980	4980	20
432	20231102	114500	155883890	4980	4980	4980	4980	7
433	20231102	114400	155849030	4980	4980	4980	4980	0
434	20231102	114300	155849030	4980	4990	4990	4980	215
435	20231102	114200	154777480	4995	4995	4995	4995	0
436	20231102	114100	154777480	4995	4995	4995	4995	0
437	20231102	114000	154777480	4995	4995	4995	4995	0
438	20231102	113900	154777480	4995	4995	4995	4995	0
439	20231102	113800	154777480	4995	4995	4995	4995	0
440	20231102	113700	154777480	4995	4995	4995	4995	5
441	20231102	113600	154752505	4985	4985	4985	4985	0
442	20231102	113500	154752505	4985	4985	4985	4985	198
443	20231102	113400	153765475	4985	4985	4985	4985	0
444	20231102	113300	153765475	4985	4985	4985	4985	404
445	20231102	113200	151751535	5000	4995	5000	4985	202
446	20231102	113100	150743630	4990	4995	4995	4990	201
447	20231102	113000	149739650	5000	5000	5000	5000	12
448	20231102	112900	149679650	4995	4995	4995	4995	60
449	20231102	112800	149379950	5000	5000	5000	5000	56
450	20231102	112700	149099950	5000	5000	5000	5000	20
451	20231102	112600	148999950	5000	5000	5000	5000	0
452	20231102	112500	148999950	5000	5000	5000	5000	50
453	20231102	112400	148749950	5000	5000	5000	5000	120
454	20231102	112300	148149950	5000	5000	5000	5000	50
455	20231102	112200	147899950	5000	5000	5000	5000	200
456	20231102	112100	146899950	5000	4990	5000	4990	600
457	20231102	112000	143901950	4990	4990	4990	4990	0
458	20231102	111900	143901950	4990	4990	4990	4990	0
459	20231102	111800	143901950	4990	4990	4990	4990	0
460	20231102	111700	143901950	4990	4995	4995	4990	176
461	20231102	111600	143022880	4995	4995	4995	4995	24
462	20231102	111500	142903000	4985	4985	4985	4985	421
463	20231102	111400	140804315	4985	4985	4985	4985	10
464	20231102	111300	140754465	4980	4980	4980	4980	0
465	20231102	111200	140754465	4980	4985	4985	4980	178
466	20231102	111100	139867930	4980	4980	4980	4980	0
467	20231102	111000	139867930	4980	4980	4980	4980	1
468	20231102	110900	139862950	4980	4980	4980	4980	57
469	20231102	110800	139579090	4980	4995	4995	4980	567
470	20231102	110700	136754380	4980	4985	4985	4980	146
471	20231102	110600	136026770	5000	5000	5000	5000	0
472	20231102	110500	136026770	5000	4995	5000	4995	48
473	20231102	110400	135786820	5000	5000	5000	5000	20
474	20231102	110300	135686820	4985	4995	4995	4985	80
475	20231102	110200	135287810	5000	4995	5000	4995	21
476	20231102	110100	135182910	5000	4990	5000	4990	962
477	20231102	110000	130376400	4990	5000	5000	4990	42
478	20231102	105900	130166650	5000	4980	5000	4980	5156
479	20231102	105800	104432310	4980	4975	4980	4975	1219
480	20231102	105700	98361695	4975	4965	4975	4965	2996
481	20231102	105600	83466955	4960	4960	4960	4960	0
482	20231102	105500	83466955	4960	4960	4960	4960	0
483	20231102	105400	83466955	4960	4955	4965	4955	560
484	20231102	105300	80691705	4955	4955	4955	4955	40
485	20231102	105200	80493505	4960	4960	4960	4960	0
486	20231102	105100	80493505	4960	4960	4960	4960	212
487	20231102	105000	79441985	4955	4955	4955	4955	100
488	20231102	104900	78946485	4955	4955	4955	4955	79
489	20231102	104800	78555040	4955	4955	4955	4955	94
490	20231102	104700	78089270	4960	4960	4960	4960	1
491	20231102	104600	78084310	4960	4960	4960	4960	72
492	20231102	104500	77727190	4970	4970	4970	4970	0
493	20231102	104400	77727190	4970	4970	4970	4970	0
494	20231102	104300	77727190	4970	4970	4970	4970	0
495	20231102	104200	77727190	4970	4970	4970	4970	0
496	20231102	104100	77727190	4970	4970	4970	4970	1
497	20231102	104000	77722220	4960	4960	4960	4960	0
498	20231102	103900	77722220	4960	4960	4960	4960	79
499	20231102	103800	77330380	4960	4960	4960	4960	1
500	20231102	103700	77325420	4960	4965	4965	4960	86
501	20231102	103600	76898655	4965	4965	4965	4965	103
502	20231102	103500	76387260	4965	4970	4970	4965	125
503	20231102	103400	75766040	4970	4970	4970	4970	350
504	20231102	103300	74026540	4970	4970	4970	4970	51
505	20231102	103200	73773070	4970	4970	4970	4970	50
506	20231102	103100	73524570	4970	4970	4970	4970	40
507	20231102	103000	73325770	4970	4970	4970	4970	0
508	20231102	102900	73325770	4970	4970	4970	4970	20
509	20231102	102800	73226370	4970	4970	4970	4970	0
510	20231102	102700	73226370	4970	4970	4970	4970	0
511	20231102	102600	73226370	4970	4970	4970	4970	90
512	20231102	102500	72779070	4970	4970	4970	4970	0
513	20231102	102400	72779070	4970	4970	4970	4970	329
514	20231102	102300	71143940	4965	4965	4965	4965	0
515	20231102	102200	71143940	4965	4965	4965	4965	126
516	20231102	102100	70518350	4960	4960	4960	4960	143
517	20231102	102000	69809070	4965	4965	4965	4965	0
518	20231102	101900	69809070	4965	4965	4965	4965	0
519	20231102	101800	69809070	4965	4965	4965	4965	0
520	20231102	101700	69809070	4965	4965	4965	4965	0
521	20231102	101600	69809070	4965	4965	4965	4965	0
522	20231102	101500	69809070	4965	4965	4965	4965	372
523	20231102	101400	67962090	4965	4965	4965	4965	83
524	20231102	101300	67549995	4965	4965	4965	4965	0
525	20231102	101200	67549995	4965	4965	4965	4965	0
526	20231102	101100	67549995	4965	4965	4965	4965	0
527	20231102	101000	67549995	4965	4965	4965	4965	0
528	20231102	100900	67549995	4965	4965	4965	4965	0
529	20231102	100800	67549995	4965	4965	4965	4965	0
530	20231102	100700	67549995	4965	4965	4965	4965	0
531	20231102	100600	67549995	4965	4960	4965	4960	472
532	20231102	100500	65206610	4955	4955	4955	4955	139
533	20231102	100400	64517865	4955	4955	4955	4955	0
534	20231102	100300	64517865	4955	4955	4955	4955	0
535	20231102	100200	64517865	4955	4955	4955	4955	410
536	20231102	100100	62486315	4960	4945	4960	4945	4
537	20231102	100000	62466520	4945	4965	4965	4945	29
538	20231102	095900	62322935	4965	4965	4965	4965	67
539	20231102	095800	61990280	4945	4970	4970	4945	53
540	20231102	095700	61728020	4970	4970	4970	4970	7
541	20231102	095600	61693230	4970	4970	4970	4970	8
542	20231102	095500	61653470	4970	4970	4970	4970	7
543	20231102	095400	61618680	4970	4970	4970	4970	57
544	20231102	095300	61335390	4970	4970	4970	4970	15
545	20231102	095200	61260840	4970	4970	4970	4970	314
546	20231102	095100	59700260	4970	4960	4970	4960	538
547	20231102	095000	57031575	4970	4965	4970	4965	208
548	20231102	094900	55998820	4970	4970	4970	4970	7
549	20231102	094800	55964030	4970	4970	4970	4970	8
550	20231102	094700	55924270	4970	4960	4970	4960	109
551	20231102	094600	55383560	4970	4970	4970	4970	15
552	20231102	094500	55309010	4965	4960	4965	4960	1146
553	20231102	094400	49623525	4960	4960	4965	4960	135
554	20231102	094300	48953885	4965	4960	4965	4960	28
555	20231102	094200	48814965	4965	4960	4965	4960	18
556	20231102	094100	48725645	4965	4960	4965	4960	17
557	20231102	094000	48641290	4960	4960	4960	4960	12
558	20231102	093900	48581770	4965	4965	4965	4965	7
559	20231102	093800	48547015	4965	4965	4965	4965	165
560	20231102	093700	47727790	4965	4965	4965	4965	7
561	20231102	093600	47693035	4965	4965	4965	4965	7
562	20231102	093500	47658280	4960	4960	4960	4960	34
563	20231102	093400	47489640	4960	4960	4960	4960	8
564	20231102	093300	47449960	4960	4960	4960	4960	44
565	20231102	093200	47231720	4960	4960	4960	4960	15
566	20231102	093100	47157320	4960	4960	4960	4960	14
567	20231102	093000	47087880	4965	4950	4965	4950	12
568	20231102	092900	47028360	4970	4970	4970	4935	314
569	20231102	092800	45477125	4970	4970	4970	4970	17
570	20231102	092700	45392635	4970	4945	4970	4940	108
571	20231102	092600	44858500	4970	4970	4970	4970	14
572	20231102	092500	44788920	4970	4970	4970	4970	611
573	20231102	092400	41752250	4970	4970	4970	4970	7
574	20231102	092300	41717460	4970	4970	4970	4970	167
575	20231102	092200	40887470	4970	4970	4970	4970	9
576	20231102	092100	40842740	4970	4970	4970	4970	7
577	20231102	092000	40807950	4970	4970	4970	4970	45
578	20231102	091900	40584300	4930	4970	4970	4930	261
579	20231102	091800	39294940	4980	4975	4980	4975	133
580	20231102	091700	38633210	4980	4975	4980	4975	208
581	20231102	091600	37598370	4975	4975	4980	4975	500
582	20231102	091500	35109485	4980	4975	4980	4975	441
583	20231102	091400	32915015	4975	4965	4975	4965	493
584	20231102	091300	30466265	4965	4955	4965	4955	941
585	20231102	091200	25798480	4960	4955	4960	4955	582
586	20231102	091100	22914545	4950	4930	4950	4920	479
587	20231102	091000	20549345	4955	4955	4955	4955	57
588	20231102	090900	20266910	4955	4945	4955	4945	68
589	20231102	090800	19930235	4950	4920	4950	4915	58
590	20231102	090700	19644770	4950	4950	4950	4945	1096
591	20231102	090600	14219605	4950	4950	4950	4950	29
592	20231102	090500	14076055	4920	4950	4950	4920	12
593	20231102	090400	14016805	4950	4920	4950	4920	119
594	20231102	090300	13431055	4950	4945	4950	4945	217
595	20231102	090200	12357490	4945	4915	4945	4915	109
596	20231102	090100	11821485	4915	4960	4960	4915	455
597	20231102	090000	9566740	4960	4960	4960	4910	1929