KissMeData/064520/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194000	193177380	4200	4200	4200	4200	1769
3	20231101	193900	193177380	4200	4200	4200	4200	0
4	20231101	193800	193177380	4200	4200	4200	4200	0
5	20231101	193700	193177380	4200	4200	4200	4200	0
6	20231101	193600	193177380	4200	4200	4200	4200	0
7	20231101	193500	193177380	4200	4200	4200	4200	0
8	20231101	193400	193177380	4200	4200	4200	4200	0
9	20231101	193300	193177380	4200	4200	4200	4200	0
10	20231101	193200	193177380	4200	4200	4200	4200	0
11	20231101	193100	193177380	4200	4200	4200	4200	0
12	20231101	193000	193177380	4200	4200	4200	4200	0
13	20231101	192900	193177380	4200	4200	4200	4200	0
14	20231101	192800	193177380	4200	4200	4200	4200	0
15	20231101	192700	193177380	4200	4200	4200	4200	0
16	20231101	192600	193177380	4200	4200	4200	4200	0
17	20231101	192500	193177380	4200	4200	4200	4200	0
18	20231101	192400	193177380	4200	4200	4200	4200	0
19	20231101	192300	193177380	4200	4200	4200	4200	0
20	20231101	192200	193177380	4200	4200	4200	4200	0
21	20231101	192100	193177380	4200	4200	4200	4200	0
22	20231101	192000	193177380	4200	4200	4200	4200	0
23	20231101	191900	193177380	4200	4200	4200	4200	0
24	20231101	191800	193177380	4200	4200	4200	4200	0
25	20231101	191700	193177380	4200	4200	4200	4200	0
26	20231101	191600	193177380	4200	4200	4200	4200	0
27	20231101	191500	193177380	4200	4200	4200	4200	0
28	20231101	191400	193177380	4200	4200	4200	4200	0
29	20231101	191300	193177380	4200	4200	4200	4200	0
30	20231101	191200	193177380	4200	4200	4200	4200	0
31	20231101	191100	193177380	4200	4200	4200	4200	0
32	20231101	191000	193177380	4200	4200	4200	4200	1769
33	20231101	190900	193177380	4200	4200	4200	4200	0
34	20231101	190800	193177380	4200	4200	4200	4200	0
35	20231101	190700	193177380	4200	4200	4200	4200	0
36	20231101	190600	193177380	4200	4200	4200	4200	0
37	20231101	190500	193177380	4200	4200	4200	4200	0
38	20231101	190400	193177380	4200	4200	4200	4200	0
39	20231101	190300	193177380	4200	4200	4200	4200	0
40	20231101	190200	193177380	4200	4200	4200	4200	0
41	20231101	190100	193177380	4200	4200	4200	4200	0
42	20231101	190000	193177380	4200	4200	4200	4200	0
43	20231101	185900	193177380	4200	4200	4200	4200	0
44	20231101	185800	193177380	4200	4200	4200	4200	0
45	20231101	185700	193177380	4200	4200	4200	4200	0
46	20231101	185600	193177380	4200	4200	4200	4200	0
47	20231101	185500	193177380	4200	4200	4200	4200	0
48	20231101	185400	193177380	4200	4200	4200	4200	0
49	20231101	185300	193177380	4200	4200	4200	4200	0
50	20231101	185200	193177380	4200	4200	4200	4200	0
51	20231101	185100	193177380	4200	4200	4200	4200	0
52	20231101	185000	193177380	4200	4200	4200	4200	0
53	20231101	184900	193177380	4200	4200	4200	4200	0
54	20231101	184800	193177380	4200	4200	4200	4200	0
55	20231101	184700	193177380	4200	4200	4200	4200	0
56	20231101	184600	193177380	4200	4200	4200	4200	0
57	20231101	184500	193177380	4200	4200	4200	4200	0
58	20231101	184400	193177380	4200	4200	4200	4200	0
59	20231101	184300	193177380	4200	4200	4200	4200	0
60	20231101	184200	193177380	4200	4200	4200	4200	0
61	20231101	184100	193177380	4200	4200	4200	4200	0
62	20231101	184000	193177380	4200	4200	4200	4200	1769
63	20231101	183900	193177380	4200	4200	4200	4200	0
64	20231101	183800	193177380	4200	4200	4200	4200	0
65	20231101	183700	193177380	4200	4200	4200	4200	0
66	20231101	183600	193177380	4200	4200	4200	4200	0
67	20231101	183500	193177380	4200	4200	4200	4200	0
68	20231101	183400	193177380	4200	4200	4200	4200	0
69	20231101	183300	193177380	4200	4200	4200	4200	0
70	20231101	183200	193177380	4200	4200	4200	4200	0
71	20231101	183100	193177380	4200	4200	4200	4200	0
72	20231101	183000	193177380	4200	4200	4200	4200	0
73	20231101	182900	193177380	4200	4200	4200	4200	0
74	20231101	182800	193177380	4200	4200	4200	4200	0
75	20231101	182700	193177380	4200	4200	4200	4200	0
76	20231101	182600	193177380	4200	4200	4200	4200	0
77	20231101	182500	193177380	4200	4200	4200	4200	0
78	20231101	182400	193177380	4200	4200	4200	4200	0
79	20231101	182300	193177380	4200	4200	4200	4200	0
80	20231101	182200	193177380	4200	4200	4200	4200	0
81	20231101	182100	193177380	4200	4200	4200	4200	0
82	20231101	182000	193177380	4200	4200	4200	4200	0
83	20231101	181900	193177380	4200	4200	4200	4200	0
84	20231101	181800	193177380	4200	4200	4200	4200	0
85	20231101	181700	193177380	4200	4200	4200	4200	0
86	20231101	181600	193177380	4200	4200	4200	4200	0
87	20231101	181500	193177380	4200	4200	4200	4200	0
88	20231101	181400	193177380	4200	4200	4200	4200	0
89	20231101	181300	193177380	4200	4200	4200	4200	0
90	20231101	181200	193177380	4200	4200	4200	4200	0
91	20231101	181100	193177380	4200	4200	4200	4200	0
92	20231101	181000	193177380	4200	4200	4200	4200	1769
93	20231101	180900	193177380	4200	4200	4200	4200	0
94	20231101	180800	193177380	4200	4200	4200	4200	0
95	20231101	180700	193177380	4200	4200	4200	4200	0
96	20231101	180600	193177380	4200	4200	4200	4200	0
97	20231101	180500	193177380	4200	4200	4200	4200	0
98	20231101	180400	193177380	4200	4200	4200	4200	0
99	20231101	180300	193177380	4200	4200	4200	4200	0
100	20231101	180200	193177380	4200	4200	4200	4200	0
101	20231101	180100	193177380	4200	4200	4200	4200	0
102	20231101	180000	193177380	4200	4200	4200	4200	0
103	20231101	175900	193177380	4200	4200	4200	4200	0
104	20231101	175800	193177380	4200	4200	4200	4200	0
105	20231101	175700	193177380	4200	4200	4200	4200	0
106	20231101	175600	193177380	4200	4200	4200	4200	0
107	20231101	175500	193177380	4200	4200	4200	4200	0
108	20231101	175400	193177380	4200	4200	4200	4200	0
109	20231101	175300	193177380	4200	4200	4200	4200	0
110	20231101	175200	193177380	4200	4200	4200	4200	0
111	20231101	175100	193177380	4200	4200	4200	4200	0
112	20231101	175000	193177380	4200	4200	4200	4200	0
113	20231101	174900	193177380	4200	4200	4200	4200	0
114	20231101	174800	193177380	4200	4200	4200	4200	0
115	20231101	174700	193177380	4200	4200	4200	4200	0
116	20231101	174600	193177380	4200	4200	4200	4200	0
117	20231101	174500	193177380	4200	4200	4200	4200	0
118	20231101	174400	193177380	4200	4200	4200	4200	0
119	20231101	174300	193177380	4200	4200	4200	4200	0
120	20231101	174200	193177380	4200	4200	4200	4200	0
121	20231101	174100	193177380	4200	4200	4200	4200	0
122	20231101	174000	193177380	4200	4200	4200	4200	1769
123	20231101	173900	193177380	4200	4200	4200	4200	0
124	20231101	173800	193177380	4200	4200	4200	4200	0
125	20231101	173700	193177380	4200	4200	4200	4200	0
126	20231101	173600	193177380	4200	4200	4200	4200	0
127	20231101	173500	193177380	4200	4200	4200	4200	0
128	20231101	173400	193177380	4200	4200	4200	4200	0
129	20231101	173300	193177380	4200	4200	4200	4200	0
130	20231101	173200	193177380	4200	4200	4200	4200	0
131	20231101	173100	193177380	4200	4200	4200	4200	0
132	20231101	173000	193177380	4200	4200	4200	4200	0
133	20231101	172900	193177380	4200	4200	4200	4200	0
134	20231101	172800	193177380	4200	4200	4200	4200	0
135	20231101	172700	193177380	4200	4200	4200	4200	0
136	20231101	172600	193177380	4200	4200	4200	4200	0
137	20231101	172500	193177380	4200	4200	4200	4200	0
138	20231101	172400	193177380	4200	4200	4200	4200	0
139	20231101	172300	193177380	4200	4200	4200	4200	0
140	20231101	172200	193177380	4200	4200	4200	4200	0
141	20231101	172100	193177380	4200	4200	4200	4200	0
142	20231101	172000	193177380	4200	4200	4200	4200	0
143	20231101	171900	193177380	4200	4200	4200	4200	0
144	20231101	171800	193177380	4200	4200	4200	4200	0
145	20231101	171700	193177380	4200	4200	4200	4200	0
146	20231101	171600	193177380	4200	4200	4200	4200	0
147	20231101	171500	193177380	4200	4200	4200	4200	0
148	20231101	171400	193177380	4200	4200	4200	4200	0
149	20231101	171300	193177380	4200	4200	4200	4200	0
150	20231101	171200	193177380	4200	4200	4200	4200	0
151	20231101	171100	193177380	4200	4200	4200	4200	0
152	20231101	171000	193177380	4200	4200	4200	4200	1769
153	20231101	170900	193177380	4200	4200	4200	4200	0
154	20231101	170800	193177380	4200	4200	4200	4200	0
155	20231101	170700	193177380	4200	4200	4200	4200	0
156	20231101	170600	193177380	4200	4200	4200	4200	0
157	20231101	170500	193177380	4200	4200	4200	4200	0
158	20231101	170400	193177380	4200	4200	4200	4200	0
159	20231101	170300	193177380	4200	4200	4200	4200	0
160	20231101	170200	193177380	4200	4200	4200	4200	0
161	20231101	170100	193177380	4200	4200	4200	4200	0
162	20231101	170000	193177380	4200	4200	4200	4200	0
163	20231101	165900	193177380	4200	4200	4200	4200	0
164	20231101	165800	193177380	4200	4200	4200	4200	0
165	20231101	165700	193177380	4200	4200	4200	4200	0
166	20231101	165600	193177380	4200	4200	4200	4200	0
167	20231101	165500	193177380	4200	4200	4200	4200	0
168	20231101	165400	193177380	4200	4200	4200	4200	0
169	20231101	165300	193177380	4200	4200	4200	4200	0
170	20231101	165200	193177380	4200	4200	4200	4200	0
171	20231101	165100	193177380	4200	4200	4200	4200	0
172	20231101	165000	193177380	4200	4200	4200	4200	0
173	20231101	164900	193177380	4200	4200	4200	4200	0
174	20231101	164800	193177380	4200	4200	4200	4200	0
175	20231101	164700	193177380	4200	4200	4200	4200	0
176	20231101	164600	193177380	4200	4200	4200	4200	0
177	20231101	164500	193177380	4200	4200	4200	4200	0
178	20231101	164400	193177380	4200	4200	4200	4200	0
179	20231101	164300	193177380	4200	4200	4200	4200	0
180	20231101	164200	193177380	4200	4200	4200	4200	0
181	20231101	164100	193177380	4200	4200	4200	4200	0
182	20231101	164000	193177380	4200	4200	4200	4200	1769
183	20231101	163900	193177380	4200	4200	4200	4200	0
184	20231101	163800	193177380	4200	4200	4200	4200	0
185	20231101	163700	193177380	4200	4200	4200	4200	0
186	20231101	163600	193177380	4200	4200	4200	4200	0
187	20231101	163500	193177380	4200	4200	4200	4200	0
188	20231101	163400	193177380	4200	4200	4200	4200	0
189	20231101	163300	193177380	4200	4200	4200	4200	0
190	20231101	163200	193177380	4200	4200	4200	4200	0
191	20231101	163100	193177380	4200	4200	4200	4200	0
192	20231101	163000	193177380	4200	4200	4200	4200	0
193	20231101	162900	193177380	4200	4200	4200	4200	0
194	20231101	162800	193177380	4200	4200	4200	4200	0
195	20231101	162700	193177380	4200	4200	4200	4200	0
196	20231101	162600	193177380	4200	4200	4200	4200	0
197	20231101	162500	193177380	4200	4200	4200	4200	0
198	20231101	162400	193177380	4200	4200	4200	4200	0
199	20231101	162300	193177380	4200	4200	4200	4200	0
200	20231101	162200	193177380	4200	4200	4200	4200	0
201	20231101	162100	193177380	4200	4200	4200	4200	0
202	20231101	162000	193177380	4200	4200	4200	4200	0
203	20231101	161900	193177380	4200	4200	4200	4200	0
204	20231101	161800	193177380	4200	4200	4200	4200	0
205	20231101	161700	193177380	4200	4200	4200	4200	0
206	20231101	161600	193177380	4200	4200	4200	4200	0
207	20231101	161500	193177380	4200	4200	4200	4200	0
208	20231101	161400	193177380	4200	4200	4200	4200	0
209	20231101	161300	193177380	4200	4200	4200	4200	0
210	20231101	161200	193177380	4200	4200	4200	4200	0
211	20231101	161100	193177380	4200	4200	4200	4200	0
212	20231101	161000	193177380	4200	4200	4200	4200	1769
213	20231101	160900	193177380	4200	4200	4200	4200	0
214	20231101	160800	193177380	4200	4200	4200	4200	0
215	20231101	160700	193177380	4200	4200	4200	4200	0
216	20231101	160600	193177380	4200	4200	4200	4200	0
217	20231101	160500	193177380	4200	4200	4200	4200	0
218	20231101	160400	193177380	4200	4200	4200	4200	0
219	20231101	160300	193177380	4200	4200	4200	4200	0
220	20231101	160200	193177380	4200	4200	4200	4200	0
221	20231101	160100	193177380	4200	4200	4200	4200	0
222	20231101	160000	193177380	4200	4200	4200	4200	0
223	20231101	155900	193177380	4200	4200	4200	4200	0
224	20231101	155800	193177380	4200	4200	4200	4200	0
225	20231101	155700	193177380	4200	4200	4200	4200	0
226	20231101	155600	193177380	4200	4200	4200	4200	0
227	20231101	155500	193177380	4200	4200	4200	4200	0
228	20231101	155400	193177380	4200	4200	4200	4200	0
229	20231101	155300	193177380	4200	4200	4200	4200	0
230	20231101	155200	193177380	4200	4200	4200	4200	0
231	20231101	155100	193177380	4200	4200	4200	4200	0
232	20231101	155000	193177380	4200	4200	4200	4200	0
233	20231101	154900	193177380	4200	4200	4200	4200	0
234	20231101	154800	193177380	4200	4200	4200	4200	0
235	20231101	154700	193177380	4200	4200	4200	4200	0
236	20231101	154600	193177380	4200	4200	4200	4200	0
237	20231101	154500	193177380	4200	4200	4200	4200	0
238	20231101	154400	193177380	4200	4200	4200	4200	0
239	20231101	154300	193177380	4200	4200	4200	4200	0
240	20231101	154200	193177380	4200	4200	4200	4200	0
241	20231101	154100	193177380	4200	4200	4200	4200	0
242	20231101	154000	193177380	4200	4200	4200	4200	1769
243	20231101	153900	193177380	4200	4200	4200	4200	0
244	20231101	153800	193177380	4200	4200	4200	4200	0
245	20231101	153700	193177380	4200	4200	4200	4200	0
246	20231101	153600	193177380	4200	4200	4200	4200	0
247	20231101	153500	193177380	4200	4200	4200	4200	0
248	20231101	153400	193177380	4200	4200	4200	4200	0
249	20231101	153300	193177380	4200	4200	4200	4200	0
250	20231101	153200	193177380	4200	4200	4200	4200	0
251	20231101	153100	193177380	4200	4200	4200	4200	0
252	20231101	153000	193177380	4200	4200	4200	4200	1769
253	20231101	152900	185747580	4160	4160	4160	4160	0
254	20231101	152800	185747580	4160	4160	4160	4160	0
255	20231101	152700	185747580	4160	4160	4160	4160	0
256	20231101	152600	185747580	4160	4160	4160	4160	0
257	20231101	152500	185747580	4160	4160	4160	4160	0
258	20231101	152400	185747580	4160	4160	4160	4160	0
259	20231101	152300	185747580	4160	4160	4160	4160	0
260	20231101	152200	185747580	4160	4160	4160	4160	0
261	20231101	152100	185747580	4160	4160	4160	4160	0
262	20231101	152000	185747580	4160	4160	4160	4160	0
263	20231101	151900	185747580	4160	4140	4160	4140	750
264	20231101	151800	182638085	4140	4130	4140	4130	1113
265	20231101	151700	178034365	4130	4130	4130	4130	0
266	20231101	151600	178034365	4130	4130	4130	4125	42
267	20231101	151500	177860950	4135	4135	4135	4135	10
268	20231101	151400	177819600	4135	4135	4135	4135	1
269	20231101	151300	177815465	4135	4130	4135	4130	2
270	20231101	151200	177807200	4125	4125	4125	4125	15
271	20231101	151100	177745325	4135	4135	4135	4135	0
272	20231101	151000	177745325	4135	4135	4135	4135	3
273	20231101	150900	177732920	4140	4140	4140	4140	0
274	20231101	150800	177732920	4140	4135	4140	4135	25
275	20231101	150700	177629535	4140	4110	4140	4110	151
276	20231101	150600	177006665	4140	4120	4140	4120	1500
277	20231101	150500	170811050	4120	4120	4120	4120	0
278	20231101	150400	170811050	4120	4120	4120	4120	0
279	20231101	150300	170811050	4120	4120	4120	4120	42
280	20231101	150200	170638010	4125	4125	4125	4125	0
281	20231101	150100	170638010	4125	4125	4125	4125	0
282	20231101	150000	170638010	4125	4125	4125	4125	0
283	20231101	145900	170638010	4125	4125	4125	4125	0
284	20231101	145800	170638010	4125	4125	4125	4125	0
285	20231101	145700	170638010	4125	4125	4125	4125	0
286	20231101	145600	170638010	4125	4125	4125	4125	0
287	20231101	145500	170638010	4125	4125	4125	4125	0
288	20231101	145400	170638010	4125	4125	4125	4125	0
289	20231101	145300	170638010	4125	4125	4125	4125	0
290	20231101	145200	170638010	4125	4125	4125	4125	0
291	20231101	145100	170638010	4125	4125	4125	4125	0
292	20231101	145000	170638010	4125	4100	4125	4100	59
293	20231101	144900	170396060	4100	4100	4100	4100	68
294	20231101	144800	170117260	4125	4125	4125	4125	0
295	20231101	144700	170117260	4125	4105	4125	4100	181
296	20231101	144600	169374260	4135	4135	4135	4135	0
297	20231101	144500	169374260	4135	4135	4135	4135	0
298	20231101	144400	169374260	4135	4135	4135	4135	0
299	20231101	144300	169374260	4135	4135	4135	4135	0
300	20231101	144200	169374260	4135	4135	4135	4135	0
301	20231101	144100	169374260	4135	4135	4135	4135	0
302	20231101	144000	169374260	4135	4135	4135	4135	156
303	20231101	143900	168729200	4135	4135	4135	4135	0
304	20231101	143800	168729200	4135	4120	4135	4120	4605
305	20231101	143700	149718140	4125	4125	4125	4125	0
306	20231101	143600	149718140	4125	4125	4125	4125	0
307	20231101	143500	149718140	4125	4100	4125	4100	1232
308	20231101	143400	144666890	4125	4095	4125	4095	12
309	20231101	143300	144617460	4125	4125	4125	4125	0
310	20231101	143200	144617460	4125	4125	4125	4125	0
311	20231101	143100	144617460	4125	4125	4125	4125	0
312	20231101	143000	144617460	4125	4125	4125	4125	0
313	20231101	142900	144617460	4125	4125	4125	4125	0
314	20231101	142800	144617460	4125	4125	4125	4125	0
315	20231101	142700	144617460	4125	4125	4125	4125	0
316	20231101	142600	144617460	4125	4125	4125	4125	0
317	20231101	142500	144617460	4125	4125	4125	4120	20
318	20231101	142400	144534970	4090	4100	4100	4090	330
319	20231101	142300	143183730	4125	4125	4125	4125	0
320	20231101	142200	143183730	4125	4125	4125	4125	0
321	20231101	142100	143183730	4125	4125	4125	4125	0
322	20231101	142000	143183730	4125	4125	4125	4125	0
323	20231101	141900	143183730	4125	4125	4125	4125	0
324	20231101	141800	143183730	4125	4125	4125	4125	0
325	20231101	141700	143183730	4125	4120	4125	4120	1500
326	20231101	141600	137003230	4120	4120	4120	4120	0
327	20231101	141500	137003230	4120	4120	4120	4120	0
328	20231101	141400	137003230	4120	4115	4120	4115	4
329	20231101	141300	136986760	4120	4120	4120	4120	0
330	20231101	141200	136986760	4120	4120	4120	4120	0
331	20231101	141100	136986760	4120	4120	4120	4120	0
332	20231101	141000	136986760	4120	4120	4120	4120	10
333	20231101	140900	136945560	4095	4095	4095	4095	2
334	20231101	140800	136937370	4120	4120	4120	4120	0
335	20231101	140700	136937370	4120	4120	4120	4120	0
336	20231101	140600	136937370	4120	4120	4120	4120	0
337	20231101	140500	136937370	4120	4120	4120	4120	0
338	20231101	140400	136937370	4120	4120	4120	4120	0
339	20231101	140300	136937370	4120	4120	4120	4120	0
340	20231101	140200	136937370	4120	4120	4120	4120	0
341	20231101	140100	136937370	4120	4120	4120	4120	0
342	20231101	140000	136937370	4120	4120	4120	4120	0
343	20231101	135900	136937370	4120	4120	4120	4120	0
344	20231101	135800	136937370	4120	4120	4120	4120	0
345	20231101	135700	136937370	4120	4120	4120	4120	0
346	20231101	135600	136937370	4120	4120	4120	4120	0
347	20231101	135500	136937370	4120	4120	4120	4120	0
348	20231101	135400	136937370	4120	4120	4120	4120	0
349	20231101	135300	136937370	4120	4120	4120	4120	0
350	20231101	135200	136937370	4120	4120	4120	4120	0
351	20231101	135100	136937370	4120	4120	4120	4120	0
352	20231101	135000	136937370	4120	4120	4120	4120	0
353	20231101	134900	136937370	4120	4120	4120	4120	0
354	20231101	134800	136937370	4120	4120	4120	4120	14
355	20231101	134700	136879690	4125	4125	4125	4125	0
356	20231101	134600	136879690	4125	4125	4125	4125	0
357	20231101	134500	136879690	4125	4125	4125	4125	0
358	20231101	134400	136879690	4125	4125	4125	4125	0
359	20231101	134300	136879690	4125	4125	4125	4125	0
360	20231101	134200	136879690	4125	4125	4125	4125	0
361	20231101	134100	136879690	4125	4125	4125	4125	0
362	20231101	134000	136879690	4125	4125	4125	4125	0
363	20231101	133900	136879690	4125	4125	4125	4125	0
364	20231101	133800	136879690	4125	4125	4125	4125	0
365	20231101	133700	136879690	4125	4125	4125	4125	0
366	20231101	133600	136879690	4125	4125	4125	4125	0
367	20231101	133500	136879690	4125	4125	4125	4125	0
368	20231101	133400	136879690	4125	4125	4125	4125	0
369	20231101	133300	136879690	4125	4125	4125	4125	0
370	20231101	133200	136879690	4125	4125	4125	4125	0
371	20231101	133100	136879690	4125	4125	4125	4125	0
372	20231101	133000	136879690	4125	4125	4125	4125	0
373	20231101	132900	136879690	4125	4125	4125	4125	0
374	20231101	132800	136879690	4125	4125	4125	4125	0
375	20231101	132700	136879690	4125	4125	4125	4125	0
376	20231101	132600	136879690	4125	4125	4125	4125	0
377	20231101	132500	136879690	4125	4125	4125	4125	0
378	20231101	132400	136879690	4125	4125	4125	4125	0
379	20231101	132300	136879690	4125	4125	4125	4125	0
380	20231101	132200	136879690	4125	4125	4125	4125	0
381	20231101	132100	136879690	4125	4125	4125	4125	0
382	20231101	132000	136879690	4125	4125	4125	4125	0
383	20231101	131900	136879690	4125	4125	4125	4125	0
384	20231101	131800	136879690	4125	4125	4125	4125	0
385	20231101	131700	136879690	4125	4125	4125	4125	0
386	20231101	131600	136879690	4125	4125	4125	4125	0
387	20231101	131500	136879690	4125	4125	4125	4125	0
388	20231101	131400	136879690	4125	4125	4125	4125	0
389	20231101	131300	136879690	4125	4125	4125	4125	0
390	20231101	131200	136879690	4125	4125	4125	4125	0
391	20231101	131100	136879690	4125	4125	4125	4125	0
392	20231101	131000	136879690	4125	4125	4125	4125	0
393	20231101	130900	136879690	4125	4125	4125	4125	0
394	20231101	130800	136879690	4125	4125	4125	4125	0
395	20231101	130700	136879690	4125	4125	4125	4125	0
396	20231101	130600	136879690	4125	4125	4125	4125	0
397	20231101	130500	136879690	4125	4125	4125	4125	0
398	20231101	130400	136879690	4125	4125	4125	4125	0
399	20231101	130300	136879690	4125	4125	4125	4125	0
400	20231101	130200	136879690	4125	4125	4125	4125	0
401	20231101	130100	136879690	4125	4125	4125	4125	0
402	20231101	130000	136879690	4125	4125	4125	4125	0
403	20231101	125900	136879690	4125	4125	4125	4125	0
404	20231101	125800	136879690	4125	4125	4125	4125	0
405	20231101	125700	136879690	4125	4125	4125	4125	0
406	20231101	125600	136879690	4125	4125	4125	4125	0
407	20231101	125500	136879690	4125	4125	4125	4125	0
408	20231101	125400	136879690	4125	4125	4125	4125	0
409	20231101	125300	136879690	4125	4125	4125	4125	0
410	20231101	125200	136879690	4125	4125	4125	4125	0
411	20231101	125100	136879690	4125	4125	4125	4125	0
412	20231101	125000	136879690	4125	4125	4125	4125	0
413	20231101	124900	136879690	4125	4125	4125	4125	0
414	20231101	124800	136879690	4125	4125	4125	4125	0
415	20231101	124700	136879690	4125	4125	4125	4125	5
416	20231101	124600	136859065	4125	4125	4125	4125	0
417	20231101	124500	136859065	4125	4125	4125	4125	0
418	20231101	124400	136859065	4125	4125	4125	4125	0
419	20231101	124300	136859065	4125	4125	4125	4125	0
420	20231101	124200	136859065	4125	4125	4125	4125	0
421	20231101	124100	136859065	4125	4125	4125	4125	0
422	20231101	124000	136859065	4125	4125	4125	4125	0
423	20231101	123900	136859065	4125	4125	4125	4125	0
424	20231101	123800	136859065	4125	4125	4125	4125	0
425	20231101	123700	136859065	4125	4125	4125	4125	0
426	20231101	123600	136859065	4125	4125	4125	4125	0
427	20231101	123500	136859065	4125	4120	4125	4120	100
428	20231101	123400	136446815	4120	4120	4120	4120	0
429	20231101	123300	136446815	4120	4120	4120	4120	0
430	20231101	123200	136446815	4120	4120	4120	4120	0
431	20231101	123100	136446815	4120	4120	4120	4120	0
432	20231101	123000	136446815	4120	4120	4120	4120	0
433	20231101	122900	136446815	4120	4120	4120	4120	0
434	20231101	122800	136446815	4120	4120	4120	4120	0
435	20231101	122700	136446815	4120	4120	4120	4120	0
436	20231101	122600	136446815	4120	4120	4120	4120	0
437	20231101	122500	136446815	4120	4120	4120	4120	5
438	20231101	122400	136426215	4120	4120	4120	4120	0
439	20231101	122300	136426215	4120	4120	4120	4120	0
440	20231101	122200	136426215	4120	4110	4120	4110	2
441	20231101	122100	136417985	4125	4125	4125	4125	0
442	20231101	122000	136417985	4125	4125	4125	4125	0
443	20231101	121900	136417985	4125	4125	4125	4125	0
444	20231101	121800	136417985	4125	4125	4125	4125	0
445	20231101	121700	136417985	4125	4125	4125	4125	0
446	20231101	121600	136417985	4125	4125	4125	4125	0
447	20231101	121500	136417985	4125	4125	4125	4125	0
448	20231101	121400	136417985	4125	4125	4125	4125	1
449	20231101	121300	136413860	4125	4125	4125	4125	0
450	20231101	121200	136413860	4125	4125	4125	4125	0
451	20231101	121100	136413860	4125	4125	4125	4125	0
452	20231101	121000	136413860	4125	4125	4125	4125	0
453	20231101	120900	136413860	4125	4125	4125	4125	0
454	20231101	120800	136413860	4125	4120	4125	4120	10
455	20231101	120700	136372640	4120	4120	4120	4120	0
456	20231101	120600	136372640	4120	4120	4120	4120	0
457	20231101	120500	136372640	4120	4120	4120	4120	0
458	20231101	120400	136372640	4120	4120	4120	4120	0
459	20231101	120300	136372640	4120	4120	4120	4120	0
460	20231101	120200	136372640	4120	4120	4120	4120	0
461	20231101	120100	136372640	4120	4120	4120	4120	0
462	20231101	120000	136372640	4120	4120	4120	4120	0
463	20231101	115900	136372640	4120	4120	4120	4120	0
464	20231101	115800	136372640	4120	4120	4120	4120	0
465	20231101	115700	136372640	4120	4120	4120	4120	0
466	20231101	115600	136372640	4120	4120	4120	4120	0
467	20231101	115500	136372640	4120	4120	4120	4120	1
468	20231101	115400	136368520	4125	4125	4125	4125	0
469	20231101	115300	136368520	4125	4125	4125	4125	0
470	20231101	115200	136368520	4125	4125	4125	4125	0
471	20231101	115100	136368520	4125	4125	4125	4125	0
472	20231101	115000	136368520	4125	4125	4125	4125	0
473	20231101	114900	136368520	4125	4125	4125	4125	0
474	20231101	114800	136368520	4125	4125	4125	4125	2
475	20231101	114700	136360270	4125	4125	4125	4125	0
476	20231101	114600	136360270	4125	4125	4125	4125	0
477	20231101	114500	136360270	4125	4125	4125	4125	20
478	20231101	114400	136277770	4125	4125	4125	4125	0
479	20231101	114300	136277770	4125	4125	4125	4125	0
480	20231101	114200	136277770	4125	4125	4125	4125	0
481	20231101	114100	136277770	4125	4125	4125	4125	0
482	20231101	114000	136277770	4125	4125	4125	4125	0
483	20231101	113900	136277770	4125	4125	4125	4125	0
484	20231101	113800	136277770	4125	4125	4125	4125	0
485	20231101	113700	136277770	4125	4125	4125	4125	0
486	20231101	113600	136277770	4125	4125	4125	4125	0
487	20231101	113500	136277770	4125	4120	4125	4120	200
488	20231101	113400	135453465	4120	4120	4120	4120	100
489	20231101	113300	135041465	4120	4120	4120	4120	0
490	20231101	113200	135041465	4120	4110	4120	4110	30
491	20231101	113100	134918155	4110	4110	4110	4110	0
492	20231101	113000	134918155	4110	4110	4110	4110	0
493	20231101	112900	134918155	4110	4110	4110	4110	0
494	20231101	112800	134918155	4110	4110	4110	4110	0
495	20231101	112700	134918155	4110	4110	4110	4110	0
496	20231101	112600	134918155	4110	4110	4110	4110	0
497	20231101	112500	134918155	4110	4110	4110	4110	0
498	20231101	112400	134918155	4110	4110	4110	4110	0
499	20231101	112300	134918155	4110	4110	4110	4110	0
500	20231101	112200	134918155	4110	4110	4110	4110	1
501	20231101	112100	134914045	4080	4100	4100	4080	1270
502	20231101	112000	129722095	4110	4110	4110	4110	0
503	20231101	111900	129722095	4110	4110	4110	4110	0
504	20231101	111800	129722095	4110	4110	4110	4110	0
505	20231101	111700	129722095	4110	4110	4110	4110	970
506	20231101	111600	125735395	4125	4125	4125	4125	0
507	20231101	111500	125735395	4125	4125	4125	4125	0
508	20231101	111400	125735395	4125	4125	4125	4125	1
509	20231101	111300	125731270	4110	4110	4110	4110	20
510	20231101	111200	125649070	4110	4110	4110	4110	1
511	20231101	111100	125644960	4110	4110	4110	4110	30
512	20231101	111000	125521660	4130	4130	4130	4130	0
513	20231101	110900	125521660	4130	4130	4130	4130	0
514	20231101	110800	125521660	4130	4130	4130	4130	0
515	20231101	110700	125521660	4130	4130	4130	4130	0
516	20231101	110600	125521660	4130	4130	4130	4130	0
517	20231101	110500	125521660	4130	4130	4130	4130	0
518	20231101	110400	125521660	4130	4130	4130	4130	0
519	20231101	110300	125521660	4130	4130	4130	4130	0
520	20231101	110200	125521660	4130	4130	4130	4130	10
521	20231101	110100	125480360	4120	4130	4130	4120	62
522	20231101	110000	125224620	4135	4135	4135	4135	0
523	20231101	105900	125224620	4135	4120	4135	4120	611
524	20231101	105800	122705650	4120	4125	4125	4120	675
525	20231101	105700	119923620	4135	4135	4135	4135	0
526	20231101	105600	119923620	4135	4135	4135	4135	0
527	20231101	105500	119923620	4135	4135	4135	4135	0
528	20231101	105400	119923620	4135	4135	4135	4135	0
529	20231101	105300	119923620	4135	4135	4135	4135	0
530	20231101	105200	119923620	4135	4135	4135	4135	0
531	20231101	105100	119923620	4135	4125	4135	4125	251
532	20231101	105000	118888225	4125	4125	4125	4125	0
533	20231101	104900	118888225	4125	4125	4125	4125	0
534	20231101	104800	118888225	4125	4125	4125	4125	0
535	20231101	104700	118888225	4125	4125	4125	4125	0
536	20231101	104600	118888225	4125	4125	4125	4125	0
537	20231101	104500	118888225	4125	4125	4125	4120	33
538	20231101	104400	118752240	4135	4120	4135	4120	76
539	20231101	104300	118439060	4120	4120	4120	4120	0
540	20231101	104200	118439060	4120	4120	4120	4120	28
541	20231101	104100	118323700	4120	4120	4120	4120	1
542	20231101	104000	118319580	4120	4125	4125	4120	1000
543	20231101	103900	114199560	4140	4140	4140	4140	0
544	20231101	103800	114199560	4140	4140	4140	4140	0
545	20231101	103700	114199560	4140	4140	4140	4140	15
546	20231101	103600	114137460	4125	4125	4125	4125	500
547	20231101	103500	112074960	4155	4155	4155	4155	1
548	20231101	103400	112070805	4125	4125	4125	4125	3
549	20231101	103300	112058430	4125	4155	4155	4125	91
550	20231101	103200	111683025	4125	4125	4125	4125	2
551	20231101	103100	111674775	4155	4155	4155	4155	0
552	20231101	103000	111674775	4155	4155	4155	4155	0
553	20231101	102900	111674775	4155	4155	4155	4155	1
554	20231101	102800	111670620	4130	4130	4130	4130	10
555	20231101	102700	111629320	4155	4155	4155	4155	0
556	20231101	102600	111629320	4155	4155	4155	4155	1
557	20231101	102500	111625165	4155	4155	4155	4155	1
558	20231101	102400	111621010	4125	4125	4125	4125	0
559	20231101	102300	111621010	4125	4155	4155	4125	1002
560	20231101	102200	107487250	4155	4155	4155	4155	0
561	20231101	102100	107487250	4155	4155	4155	4155	0
562	20231101	102000	107487250	4155	4155	4155	4155	0
563	20231101	101900	107487250	4155	4155	4155	4155	1000
564	20231101	101800	103332250	4155	4155	4155	4155	23
565	20231101	101700	103236685	4155	4155	4155	4155	0
566	20231101	101600	103236685	4155	4155	4155	4155	1
567	20231101	101500	103232530	4155	4155	4155	4155	0
568	20231101	101400	103232530	4155	4115	4155	4115	77
569	20231101	101300	102913825	4120	4120	4120	4120	30
570	20231101	101200	102790225	4150	4150	4150	4150	0
571	20231101	101100	102790225	4150	4150	4150	4150	0
572	20231101	101000	102790225	4150	4150	4150	4150	0
573	20231101	100900	102790225	4150	4150	4150	4150	0
574	20231101	100800	102790225	4150	4150	4150	4150	1
575	20231101	100700	102786075	4145	4150	4150	4145	2
576	20231101	100600	102777780	4155	4155	4155	4155	0
577	20231101	100500	102777780	4155	4125	4155	4120	591
578	20231101	100400	100337595	4120	4115	4120	4115	620
579	20231101	100300	97783445	4120	4095	4120	4095	10
580	20231101	100200	97742290	4085	4060	4085	4060	1895
581	20231101	100100	90027550	4030	4050	4065	4025	10428
582	20231101	100000	48042855	4075	4065	4075	4065	900
583	20231101	095900	44381805	4065	4060	4065	4060	6
584	20231101	095800	44357440	4060	4060	4060	4060	0
585	20231101	095700	44357440	4060	4065	4065	4050	155
586	20231101	095600	43729540	4075	4075	4075	4075	0
587	20231101	095500	43729540	4075	4075	4075	4075	0
588	20231101	095400	43729540	4075	4075	4075	4075	0
589	20231101	095300	43729540	4075	4075	4075	4075	0
590	20231101	095200	43729540	4075	4075	4075	4075	0
591	20231101	095100	43729540	4075	4075	4075	4075	0
592	20231101	095000	43729540	4075	4075	4075	4075	1
593	20231101	094900	43725465	4065	4065	4065	4065	100
594	20231101	094800	43318965	4085	4085	4085	4085	0
595	20231101	094700	43318965	4085	4085	4085	4085	0
596	20231101	094600	43318965	4085	4085	4085	4085	0
597	20231101	094500	43318965	4085	4085	4085	4085	0
598	20231101	094400	43318965	4085	4085	4085	4085	0
599	20231101	094300	43318965	4085	4065	4085	4060	8
600	20231101	094200	43286435	4085	4065	4085	4065	8
601	20231101	094100	43253795	4085	4065	4085	4065	70
602	20231101	094000	42968325	4080	4065	4080	4065	91
603	20231101	093900	42598395	4090	4090	4090	4090	0
604	20231101	093800	42598395	4090	4085	4090	4085	111
605	20231101	093700	42144955	4065	4075	4090	4065	251
606	20231101	093600	41123115	4120	4095	4120	4040	2013
607	20231101	093500	32908100	4050	4090	4095	4050	839
608	20231101	093400	29507495	4105	4055	4105	4055	541
609	20231101	093300	27296975	4080	4100	4105	4050	804
610	20231101	093200	24023855	4055	4090	4090	4055	782
611	20231101	093100	20852305	4105	4105	4105	4105	0
612	20231101	093000	20852305	4105	4105	4105	4105	18
613	20231101	092900	20778415	4110	4100	4110	4100	110
614	20231101	092800	20327155	4110	4110	4110	4110	0
615	20231101	092700	20327155	4110	4110	4110	4110	0
616	20231101	092600	20327155	4110	4110	4110	4110	0
617	20231101	092500	20327155	4110	4110	4110	4110	0
618	20231101	092400	20327155	4110	4110	4110	4110	0
619	20231101	092300	20327155	4110	4100	4110	4090	300
620	20231101	092200	19098450	4110	4110	4110	4110	0
621	20231101	092100	19098450	4110	4110	4110	4110	0
622	20231101	092000	19098450	4110	4105	4110	4105	32
623	20231101	091900	18967080	4110	4115	4115	4110	82
624	20231101	091800	18629710	4115	4115	4115	4115	89
625	20231101	091700	18263475	4120	4115	4120	4115	380
626	20231101	091600	16699730	4115	4115	4115	4115	0
627	20231101	091500	16699730	4115	4115	4115	4115	5
628	20231101	091400	16679155	4115	4115	4115	4115	0
629	20231101	091300	16679155	4115	4115	4115	4115	0
630	20231101	091200	16679155	4115	4115	4120	4115	40
631	20231101	091100	16514545	4120	4120	4120	4120	0
632	20231101	091000	16514545	4120	4110	4120	4095	324
633	20231101	090900	15183265	4125	4115	4125	4110	37
634	20231101	090800	15030895	4130	4130	4130	4130	2
635	20231101	090700	15022635	4135	4115	4135	4115	151
636	20231101	090600	14401250	4135	4135	4135	4120	58
637	20231101	090500	14162260	4120	4115	4120	4115	178
638	20231101	090400	13429740	4135	4130	4135	4095	648
639	20231101	090300	10774165	4140	4140	4155	4140	150
640	20231101	090200	10152385	4130	4130	4130	4130	0
641	20231101	090100	10152385	4130	4120	4140	4120	1599
642	20231101	090000	3564005	4120	4130	4130	4120	863