KissMeData/083790/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195300	177376790	2705	2705	2705	2705	2651
3	20231101	195200	177376790	2705	2705	2705	2705	0
4	20231101	195100	177376790	2705	2705	2705	2705	0
5	20231101	195000	177376790	2705	2705	2705	2705	0
6	20231101	194900	177376790	2705	2705	2705	2705	0
7	20231101	194800	177376790	2705	2705	2705	2705	0
8	20231101	194700	177376790	2705	2705	2705	2705	0
9	20231101	194600	177376790	2705	2705	2705	2705	0
10	20231101	194500	177376790	2705	2705	2705	2705	0
11	20231101	194400	177376790	2705	2705	2705	2705	0
12	20231101	194300	177376790	2705	2705	2705	2705	0
13	20231101	194200	177376790	2705	2705	2705	2705	0
14	20231101	194100	177376790	2705	2705	2705	2705	0
15	20231101	194000	177376790	2705	2705	2705	2705	0
16	20231101	193900	177376790	2705	2705	2705	2705	0
17	20231101	193800	177376790	2705	2705	2705	2705	0
18	20231101	193700	177376790	2705	2705	2705	2705	0
19	20231101	193600	177376790	2705	2705	2705	2705	0
20	20231101	193500	177376790	2705	2705	2705	2705	0
21	20231101	193400	177376790	2705	2705	2705	2705	0
22	20231101	193300	177376790	2705	2705	2705	2705	0
23	20231101	193200	177376790	2705	2705	2705	2705	0
24	20231101	193100	177376790	2705	2705	2705	2705	0
25	20231101	193000	177376790	2705	2705	2705	2705	0
26	20231101	192900	177376790	2705	2705	2705	2705	0
27	20231101	192800	177376790	2705	2705	2705	2705	0
28	20231101	192700	177376790	2705	2705	2705	2705	0
29	20231101	192600	177376790	2705	2705	2705	2705	0
30	20231101	192500	177376790	2705	2705	2705	2705	0
31	20231101	192400	177376790	2705	2705	2705	2705	0
32	20231101	192300	177376790	2705	2705	2705	2705	2651
33	20231101	192200	177376790	2705	2705	2705	2705	0
34	20231101	192100	177376790	2705	2705	2705	2705	0
35	20231101	192000	177376790	2705	2705	2705	2705	0
36	20231101	191900	177376790	2705	2705	2705	2705	0
37	20231101	191800	177376790	2705	2705	2705	2705	0
38	20231101	191700	177376790	2705	2705	2705	2705	0
39	20231101	191600	177376790	2705	2705	2705	2705	0
40	20231101	191500	177376790	2705	2705	2705	2705	0
41	20231101	191400	177376790	2705	2705	2705	2705	0
42	20231101	191300	177376790	2705	2705	2705	2705	0
43	20231101	191200	177376790	2705	2705	2705	2705	0
44	20231101	191100	177376790	2705	2705	2705	2705	0
45	20231101	191000	177376790	2705	2705	2705	2705	0
46	20231101	190900	177376790	2705	2705	2705	2705	0
47	20231101	190800	177376790	2705	2705	2705	2705	0
48	20231101	190700	177376790	2705	2705	2705	2705	0
49	20231101	190600	177376790	2705	2705	2705	2705	0
50	20231101	190500	177376790	2705	2705	2705	2705	0
51	20231101	190400	177376790	2705	2705	2705	2705	0
52	20231101	190300	177376790	2705	2705	2705	2705	0
53	20231101	190200	177376790	2705	2705	2705	2705	0
54	20231101	190100	177376790	2705	2705	2705	2705	0
55	20231101	190000	177376790	2705	2705	2705	2705	0
56	20231101	185900	177376790	2705	2705	2705	2705	0
57	20231101	185800	177376790	2705	2705	2705	2705	0
58	20231101	185700	177376790	2705	2705	2705	2705	0
59	20231101	185600	177376790	2705	2705	2705	2705	0
60	20231101	185500	177376790	2705	2705	2705	2705	0
61	20231101	185400	177376790	2705	2705	2705	2705	0
62	20231101	185300	177376790	2705	2705	2705	2705	2651
63	20231101	185200	177376790	2705	2705	2705	2705	0
64	20231101	185100	177376790	2705	2705	2705	2705	0
65	20231101	185000	177376790	2705	2705	2705	2705	0
66	20231101	184900	177376790	2705	2705	2705	2705	0
67	20231101	184800	177376790	2705	2705	2705	2705	0
68	20231101	184700	177376790	2705	2705	2705	2705	0
69	20231101	184600	177376790	2705	2705	2705	2705	0
70	20231101	184500	177376790	2705	2705	2705	2705	0
71	20231101	184400	177376790	2705	2705	2705	2705	0
72	20231101	184300	177376790	2705	2705	2705	2705	0
73	20231101	184200	177376790	2705	2705	2705	2705	0
74	20231101	184100	177376790	2705	2705	2705	2705	0
75	20231101	184000	177376790	2705	2705	2705	2705	0
76	20231101	183900	177376790	2705	2705	2705	2705	0
77	20231101	183800	177376790	2705	2705	2705	2705	0
78	20231101	183700	177376790	2705	2705	2705	2705	0
79	20231101	183600	177376790	2705	2705	2705	2705	0
80	20231101	183500	177376790	2705	2705	2705	2705	0
81	20231101	183400	177376790	2705	2705	2705	2705	0
82	20231101	183300	177376790	2705	2705	2705	2705	0
83	20231101	183200	177376790	2705	2705	2705	2705	0
84	20231101	183100	177376790	2705	2705	2705	2705	0
85	20231101	183000	177376790	2705	2705	2705	2705	0
86	20231101	182900	177376790	2705	2705	2705	2705	0
87	20231101	182800	177376790	2705	2705	2705	2705	0
88	20231101	182700	177376790	2705	2705	2705	2705	0
89	20231101	182600	177376790	2705	2705	2705	2705	0
90	20231101	182500	177376790	2705	2705	2705	2705	0
91	20231101	182400	177376790	2705	2705	2705	2705	0
92	20231101	182300	177376790	2705	2705	2705	2705	2651
93	20231101	182200	177376790	2705	2705	2705	2705	0
94	20231101	182100	177376790	2705	2705	2705	2705	0
95	20231101	182000	177376790	2705	2705	2705	2705	0
96	20231101	181900	177376790	2705	2705	2705	2705	0
97	20231101	181800	177376790	2705	2705	2705	2705	0
98	20231101	181700	177376790	2705	2705	2705	2705	0
99	20231101	181600	177376790	2705	2705	2705	2705	0
100	20231101	181500	177376790	2705	2705	2705	2705	0
101	20231101	181400	177376790	2705	2705	2705	2705	0
102	20231101	181300	177376790	2705	2705	2705	2705	0
103	20231101	181200	177376790	2705	2705	2705	2705	0
104	20231101	181100	177376790	2705	2705	2705	2705	0
105	20231101	181000	177376790	2705	2705	2705	2705	0
106	20231101	180900	177376790	2705	2705	2705	2705	0
107	20231101	180800	177376790	2705	2705	2705	2705	0
108	20231101	180700	177376790	2705	2705	2705	2705	0
109	20231101	180600	177376790	2705	2705	2705	2705	0
110	20231101	180500	177376790	2705	2705	2705	2705	0
111	20231101	180400	177376790	2705	2705	2705	2705	0
112	20231101	180300	177376790	2705	2705	2705	2705	0
113	20231101	180200	177376790	2705	2705	2705	2705	0
114	20231101	180100	177376790	2705	2705	2705	2705	0
115	20231101	180000	177376790	2705	2705	2705	2705	0
116	20231101	175900	177376790	2705	2705	2705	2705	0
117	20231101	175800	177376790	2705	2705	2705	2705	0
118	20231101	175700	177376790	2705	2705	2705	2705	0
119	20231101	175600	177376790	2705	2705	2705	2705	0
120	20231101	175500	177376790	2705	2705	2705	2705	0
121	20231101	175400	177376790	2705	2705	2705	2705	0
122	20231101	175300	177376790	2705	2705	2705	2705	2651
123	20231101	175200	177376790	2705	2705	2705	2705	0
124	20231101	175100	177376790	2705	2705	2705	2705	0
125	20231101	175000	177376790	2705	2705	2705	2705	0
126	20231101	174900	177376790	2705	2705	2705	2705	0
127	20231101	174800	177376790	2705	2705	2705	2705	0
128	20231101	174700	177376790	2705	2705	2705	2705	0
129	20231101	174600	177376790	2705	2705	2705	2705	0
130	20231101	174500	177376790	2705	2705	2705	2705	0
131	20231101	174400	177376790	2705	2705	2705	2705	0
132	20231101	174300	177376790	2705	2705	2705	2705	0
133	20231101	174200	177376790	2705	2705	2705	2705	0
134	20231101	174100	177376790	2705	2705	2705	2705	0
135	20231101	174000	177376790	2705	2705	2705	2705	0
136	20231101	173900	177376790	2705	2705	2705	2705	0
137	20231101	173800	177376790	2705	2705	2705	2705	0
138	20231101	173700	177376790	2705	2705	2705	2705	0
139	20231101	173600	177376790	2705	2705	2705	2705	0
140	20231101	173500	177376790	2705	2705	2705	2705	0
141	20231101	173400	177376790	2705	2705	2705	2705	0
142	20231101	173300	177376790	2705	2705	2705	2705	0
143	20231101	173200	177376790	2705	2705	2705	2705	0
144	20231101	173100	177376790	2705	2705	2705	2705	0
145	20231101	173000	177376790	2705	2705	2705	2705	0
146	20231101	172900	177376790	2705	2705	2705	2705	0
147	20231101	172800	177376790	2705	2705	2705	2705	0
148	20231101	172700	177376790	2705	2705	2705	2705	0
149	20231101	172600	177376790	2705	2705	2705	2705	0
150	20231101	172500	177376790	2705	2705	2705	2705	0
151	20231101	172400	177376790	2705	2705	2705	2705	0
152	20231101	172300	177376790	2705	2705	2705	2705	2651
153	20231101	172200	177376790	2705	2705	2705	2705	0
154	20231101	172100	177376790	2705	2705	2705	2705	0
155	20231101	172000	177376790	2705	2705	2705	2705	0
156	20231101	171900	177376790	2705	2705	2705	2705	0
157	20231101	171800	177376790	2705	2705	2705	2705	0
158	20231101	171700	177376790	2705	2705	2705	2705	0
159	20231101	171600	177376790	2705	2705	2705	2705	0
160	20231101	171500	177376790	2705	2705	2705	2705	0
161	20231101	171400	177376790	2705	2705	2705	2705	0
162	20231101	171300	177376790	2705	2705	2705	2705	0
163	20231101	171200	177376790	2705	2705	2705	2705	0
164	20231101	171100	177376790	2705	2705	2705	2705	0
165	20231101	171000	177376790	2705	2705	2705	2705	0
166	20231101	170900	177376790	2705	2705	2705	2705	0
167	20231101	170800	177376790	2705	2705	2705	2705	0
168	20231101	170700	177376790	2705	2705	2705	2705	0
169	20231101	170600	177376790	2705	2705	2705	2705	0
170	20231101	170500	177376790	2705	2705	2705	2705	0
171	20231101	170400	177376790	2705	2705	2705	2705	0
172	20231101	170300	177376790	2705	2705	2705	2705	0
173	20231101	170200	177376790	2705	2705	2705	2705	0
174	20231101	170100	177376790	2705	2705	2705	2705	0
175	20231101	170000	177376790	2705	2705	2705	2705	0
176	20231101	165900	177376790	2705	2705	2705	2705	0
177	20231101	165800	177376790	2705	2705	2705	2705	0
178	20231101	165700	177376790	2705	2705	2705	2705	0
179	20231101	165600	177376790	2705	2705	2705	2705	0
180	20231101	165500	177376790	2705	2705	2705	2705	0
181	20231101	165400	177376790	2705	2705	2705	2705	0
182	20231101	165300	177376790	2705	2705	2705	2705	2651
183	20231101	165200	177376790	2705	2705	2705	2705	0
184	20231101	165100	177376790	2705	2705	2705	2705	0
185	20231101	165000	177376790	2705	2705	2705	2705	0
186	20231101	164900	177376790	2705	2705	2705	2705	0
187	20231101	164800	177376790	2705	2705	2705	2705	0
188	20231101	164700	177376790	2705	2705	2705	2705	0
189	20231101	164600	177376790	2705	2705	2705	2705	0
190	20231101	164500	177376790	2705	2705	2705	2705	0
191	20231101	164400	177376790	2705	2705	2705	2705	0
192	20231101	164300	177376790	2705	2705	2705	2705	0
193	20231101	164200	177376790	2705	2705	2705	2705	0
194	20231101	164100	177376790	2705	2705	2705	2705	0
195	20231101	164000	177376790	2705	2705	2705	2705	0
196	20231101	163900	177376790	2705	2705	2705	2705	0
197	20231101	163800	177376790	2705	2705	2705	2705	0
198	20231101	163700	177376790	2705	2705	2705	2705	0
199	20231101	163600	177376790	2705	2705	2705	2705	0
200	20231101	163500	177376790	2705	2705	2705	2705	0
201	20231101	163400	177376790	2705	2705	2705	2705	0
202	20231101	163300	177376790	2705	2705	2705	2705	0
203	20231101	163200	177376790	2705	2705	2705	2705	0
204	20231101	163100	177376790	2705	2705	2705	2705	0
205	20231101	163000	177376790	2705	2705	2705	2705	0
206	20231101	162900	177376790	2705	2705	2705	2705	0
207	20231101	162800	177376790	2705	2705	2705	2705	0
208	20231101	162700	177376790	2705	2705	2705	2705	0
209	20231101	162600	177376790	2705	2705	2705	2705	0
210	20231101	162500	177376790	2705	2705	2705	2705	0
211	20231101	162400	177376790	2705	2705	2705	2705	0
212	20231101	162300	177376790	2705	2705	2705	2705	2651
213	20231101	162200	177376790	2705	2705	2705	2705	0
214	20231101	162100	177376790	2705	2705	2705	2705	0
215	20231101	162000	177376790	2705	2705	2705	2705	0
216	20231101	161900	177376790	2705	2705	2705	2705	0
217	20231101	161800	177376790	2705	2705	2705	2705	0
218	20231101	161700	177376790	2705	2705	2705	2705	0
219	20231101	161600	177376790	2705	2705	2705	2705	0
220	20231101	161500	177376790	2705	2705	2705	2705	0
221	20231101	161400	177376790	2705	2705	2705	2705	0
222	20231101	161300	177376790	2705	2705	2705	2705	0
223	20231101	161200	177376790	2705	2705	2705	2705	0
224	20231101	161100	177376790	2705	2705	2705	2705	0
225	20231101	161000	177376790	2705	2705	2705	2705	0
226	20231101	160900	177376790	2705	2705	2705	2705	0
227	20231101	160800	177376790	2705	2705	2705	2705	0
228	20231101	160700	177376790	2705	2705	2705	2705	0
229	20231101	160600	177376790	2705	2705	2705	2705	0
230	20231101	160500	177376790	2705	2705	2705	2705	0
231	20231101	160400	177376790	2705	2705	2705	2705	0
232	20231101	160300	177376790	2705	2705	2705	2705	0
233	20231101	160200	177376790	2705	2705	2705	2705	0
234	20231101	160100	177376790	2705	2705	2705	2705	0
235	20231101	160000	177376790	2705	2705	2705	2705	0
236	20231101	155900	177376790	2705	2705	2705	2705	0
237	20231101	155800	177376790	2705	2705	2705	2705	0
238	20231101	155700	177376790	2705	2705	2705	2705	0
239	20231101	155600	177376790	2705	2705	2705	2705	0
240	20231101	155500	177376790	2705	2705	2705	2705	0
241	20231101	155400	177376790	2705	2705	2705	2705	0
242	20231101	155300	177376790	2705	2705	2705	2705	2651
243	20231101	155200	177376790	2705	2705	2705	2705	0
244	20231101	155100	177376790	2705	2705	2705	2705	0
245	20231101	155000	177376790	2705	2705	2705	2705	0
246	20231101	154900	177376790	2705	2705	2705	2705	0
247	20231101	154800	177376790	2705	2705	2705	2705	0
248	20231101	154700	177376790	2705	2705	2705	2705	0
249	20231101	154600	177376790	2705	2705	2705	2705	0
250	20231101	154500	177376790	2705	2705	2705	2705	0
251	20231101	154400	177376790	2705	2705	2705	2705	0
252	20231101	154300	177376790	2705	2705	2705	2705	0
253	20231101	154200	177376790	2705	2705	2705	2705	0
254	20231101	154100	177376790	2705	2705	2705	2705	0
255	20231101	154000	177376790	2705	2705	2705	2705	0
256	20231101	153900	177376790	2705	2705	2705	2705	0
257	20231101	153800	177376790	2705	2705	2705	2705	0
258	20231101	153700	177376790	2705	2705	2705	2705	0
259	20231101	153600	177376790	2705	2705	2705	2705	0
260	20231101	153500	177376790	2705	2705	2705	2705	0
261	20231101	153400	177376790	2705	2705	2705	2705	0
262	20231101	153300	177376790	2705	2705	2705	2705	0
263	20231101	153200	177376790	2705	2705	2705	2705	0
264	20231101	153100	177376790	2705	2705	2705	2705	0
265	20231101	153000	177376790	2705	2705	2705	2705	2651
266	20231101	152900	170205835	2705	2705	2705	2705	0
267	20231101	152800	170205835	2705	2705	2705	2705	0
268	20231101	152700	170205835	2705	2705	2705	2705	0
269	20231101	152600	170205835	2705	2705	2705	2705	0
270	20231101	152500	170205835	2705	2705	2705	2705	0
271	20231101	152400	170205835	2705	2705	2705	2705	0
272	20231101	152300	170205835	2705	2705	2705	2705	0
273	20231101	152200	170205835	2705	2705	2705	2705	0
274	20231101	152100	170205835	2705	2705	2705	2705	0
275	20231101	152000	170205835	2705	2705	2705	2705	0
276	20231101	151900	170205835	2705	2705	2705	2705	11
277	20231101	151800	170176080	2705	2705	2705	2705	5
278	20231101	151700	170162555	2700	2695	2700	2695	639
279	20231101	151600	168438915	2700	2695	2700	2695	1015
280	20231101	151500	165698490	2705	2705	2705	2705	1
281	20231101	151400	165695785	2700	2700	2700	2700	0
282	20231101	151300	165695785	2700	2700	2700	2700	1000
283	20231101	151200	162995785	2700	2700	2700	2700	0
284	20231101	151100	162995785	2700	2700	2700	2700	2
285	20231101	151000	162990385	2695	2695	2695	2695	212
286	20231101	150900	162419045	2695	2695	2695	2695	0
287	20231101	150800	162419045	2695	2695	2695	2695	0
288	20231101	150700	162419045	2695	2695	2695	2695	0
289	20231101	150600	162419045	2695	2695	2695	2695	0
290	20231101	150500	162419045	2695	2695	2695	2695	10
291	20231101	150400	162392095	2695	2695	2695	2695	0
292	20231101	150300	162392095	2695	2690	2695	2690	899
293	20231101	150200	159973775	2690	2690	2690	2690	2
294	20231101	150100	159968395	2685	2685	2685	2685	0
295	20231101	150000	159968395	2685	2685	2685	2685	0
296	20231101	145900	159968395	2685	2685	2685	2685	0
297	20231101	145800	159968395	2685	2685	2685	2685	50
298	20231101	145700	159834145	2685	2685	2685	2685	500
299	20231101	145600	158491645	2690	2690	2690	2690	1
300	20231101	145500	158488955	2685	2690	2690	2685	150
301	20231101	145400	158085705	2695	2695	2695	2695	0
302	20231101	145300	158085705	2695	2695	2695	2695	100
303	20231101	145200	157816205	2685	2695	2695	2685	590
304	20231101	145100	156227055	2695	2695	2695	2695	0
305	20231101	145000	156227055	2695	2695	2695	2695	0
306	20231101	144900	156227055	2695	2695	2695	2695	0
307	20231101	144800	156227055	2695	2695	2695	2695	0
308	20231101	144700	156227055	2695	2695	2695	2695	0
309	20231101	144600	156227055	2695	2695	2695	2685	804
310	20231101	144500	154068275	2685	2695	2695	2685	237
311	20231101	144400	153431630	2690	2690	2690	2690	0
312	20231101	144300	153431630	2690	2690	2690	2690	0
313	20231101	144200	153431630	2690	2690	2690	2690	40
314	20231101	144100	153324030	2690	2690	2690	2690	50
315	20231101	144000	153189530	2690	2690	2690	2690	0
316	20231101	143900	153189530	2690	2690	2690	2690	0
317	20231101	143800	153189530	2690	2690	2690	2690	0
318	20231101	143700	153189530	2690	2690	2690	2690	0
319	20231101	143600	153189530	2690	2690	2690	2690	0
320	20231101	143500	153189530	2690	2690	2690	2690	0
321	20231101	143400	153189530	2690	2690	2690	2690	0
322	20231101	143300	153189530	2690	2690	2690	2690	946
323	20231101	143200	150644790	2690	2690	2690	2690	0
324	20231101	143100	150644790	2690	2690	2690	2690	54
325	20231101	143000	150499530	2685	2685	2685	2685	0
326	20231101	142900	150499530	2685	2685	2685	2685	0
327	20231101	142800	150499530	2685	2685	2685	2685	4
328	20231101	142700	150488790	2695	2695	2695	2695	0
329	20231101	142600	150488790	2695	2695	2695	2695	1001
330	20231101	142500	147791095	2690	2690	2690	2690	283
331	20231101	142400	147029825	2690	2690	2690	2690	18
332	20231101	142300	146981405	2690	2690	2690	2690	0
333	20231101	142200	146981405	2690	2690	2690	2690	10
334	20231101	142100	146954505	2690	2690	2690	2690	50
335	20231101	142000	146820005	2690	2690	2690	2690	0
336	20231101	141900	146820005	2690	2690	2690	2690	8
337	20231101	141800	146798485	2690	2690	2690	2690	0
338	20231101	141700	146798485	2690	2690	2690	2690	0
339	20231101	141600	146798485	2690	2685	2690	2685	107
340	20231101	141500	146510925	2680	2680	2680	2680	0
341	20231101	141400	146510925	2680	2680	2680	2680	300
342	20231101	141300	145706925	2680	2680	2680	2680	0
343	20231101	141200	145706925	2680	2680	2680	2680	0
344	20231101	141100	145706925	2680	2680	2680	2680	29
345	20231101	141000	145629205	2685	2685	2685	2685	0
346	20231101	140900	145629205	2685	2685	2685	2685	0
347	20231101	140800	145629205	2685	2685	2685	2685	1772
348	20231101	140700	140871385	2690	2690	2690	2690	361
349	20231101	140600	139900295	2695	2695	2695	2695	0
350	20231101	140500	139900295	2695	2695	2695	2695	0
351	20231101	140400	139900295	2695	2695	2695	2695	0
352	20231101	140300	139900295	2695	2695	2695	2695	3
353	20231101	140200	139892210	2700	2700	2700	2700	0
354	20231101	140100	139892210	2700	2700	2700	2700	0
355	20231101	140000	139892210	2700	2700	2700	2700	100
356	20231101	135900	139622210	2700	2700	2700	2700	0
357	20231101	135800	139622210	2700	2700	2700	2700	50
358	20231101	135700	139487210	2700	2700	2700	2700	5
359	20231101	135600	139473710	2700	2700	2700	2700	0
360	20231101	135500	139473710	2700	2700	2700	2700	0
361	20231101	135400	139473710	2700	2700	2700	2700	0
362	20231101	135300	139473710	2700	2700	2700	2700	20
363	20231101	135200	139419710	2700	2700	2700	2700	0
364	20231101	135100	139419710	2700	2700	2700	2700	0
365	20231101	135000	139419710	2700	2700	2700	2700	10
366	20231101	134900	139392710	2700	2700	2700	2700	0
367	20231101	134800	139392710	2700	2700	2700	2700	0
368	20231101	134700	139392710	2700	2700	2700	2700	0
369	20231101	134600	139392710	2700	2700	2700	2700	400
370	20231101	134500	138312710	2690	2690	2690	2690	0
371	20231101	134400	138312710	2690	2690	2690	2690	0
372	20231101	134300	138312710	2690	2690	2690	2690	0
373	20231101	134200	138312710	2690	2690	2690	2690	0
374	20231101	134100	138312710	2690	2690	2690	2690	0
375	20231101	134000	138312710	2690	2690	2690	2690	0
376	20231101	133900	138312710	2690	2690	2690	2690	0
377	20231101	133800	138312710	2690	2690	2690	2690	3000
378	20231101	133700	130242710	2685	2685	2685	2685	0
379	20231101	133600	130242710	2685	2700	2700	2685	8500
380	20231101	133500	107377280	2715	2715	2715	2715	100
381	20231101	133400	107105780	2715	2715	2715	2715	0
382	20231101	133300	107105780	2715	2715	2715	2715	0
383	20231101	133200	107105780	2715	2710	2715	2710	20
384	20231101	133100	107051570	2700	2700	2700	2700	0
385	20231101	133000	107051570	2700	2710	2710	2700	500
386	20231101	132900	105697270	2710	2710	2710	2710	21
387	20231101	132800	105640360	2715	2715	2715	2715	24
388	20231101	132700	105575200	2710	2710	2710	2710	0
389	20231101	132600	105575200	2710	2710	2710	2710	100
390	20231101	132500	105304200	2710	2710	2710	2710	0
391	20231101	132400	105304200	2710	2710	2710	2710	0
392	20231101	132300	105304200	2710	2710	2710	2710	0
393	20231101	132200	105304200	2710	2710	2710	2710	1900
394	20231101	132100	100155200	2710	2710	2710	2710	0
395	20231101	132000	100155200	2710	2715	2715	2710	400
396	20231101	131900	99070445	2715	2715	2715	2715	0
397	20231101	131800	99070445	2715	2715	2715	2715	0
398	20231101	131700	99070445	2715	2715	2715	2715	0
399	20231101	131600	99070445	2715	2715	2715	2715	0
400	20231101	131500	99070445	2715	2715	2715	2715	0
401	20231101	131400	99070445	2715	2715	2715	2715	0
402	20231101	131300	99070445	2715	2715	2715	2715	0
403	20231101	131200	99070445	2715	2715	2715	2715	0
404	20231101	131100	99070445	2715	2715	2715	2715	0
405	20231101	131000	99070445	2715	2715	2715	2715	0
406	20231101	130900	99070445	2715	2715	2715	2715	0
407	20231101	130800	99070445	2715	2715	2715	2715	0
408	20231101	130700	99070445	2715	2715	2715	2715	0
409	20231101	130600	99070445	2715	2715	2715	2715	0
410	20231101	130500	99070445	2715	2715	2715	2715	0
411	20231101	130400	99070445	2715	2715	2715	2715	0
412	20231101	130300	99070445	2715	2715	2715	2715	0
413	20231101	130200	99070445	2715	2715	2715	2715	0
414	20231101	130100	99070445	2715	2715	2715	2715	0
415	20231101	130000	99070445	2715	2715	2715	2715	0
416	20231101	125900	99070445	2715	2715	2715	2715	0
417	20231101	125800	99070445	2715	2715	2715	2715	0
418	20231101	125700	99070445	2715	2715	2715	2715	0
419	20231101	125600	99070445	2715	2715	2715	2715	23
420	20231101	125500	99008000	2715	2715	2715	2715	61
421	20231101	125400	98842385	2715	2715	2715	2715	0
422	20231101	125300	98842385	2715	2715	2715	2715	0
423	20231101	125200	98842385	2715	2715	2715	2715	469
424	20231101	125100	97569050	2720	2720	2720	2720	0
425	20231101	125000	97569050	2720	2720	2720	2720	0
426	20231101	124900	97569050	2720	2720	2720	2720	0
427	20231101	124800	97569050	2720	2720	2720	2720	0
428	20231101	124700	97569050	2720	2720	2720	2720	0
429	20231101	124600	97569050	2720	2720	2720	2720	100
430	20231101	124500	97297050	2715	2715	2715	2715	0
431	20231101	124400	97297050	2715	2715	2715	2715	23
432	20231101	124300	97234605	2715	2715	2715	2715	77
433	20231101	124200	97025550	2715	2715	2715	2715	23
434	20231101	124100	96963105	2710	2710	2710	2710	375
435	20231101	124000	95946855	2720	2720	2720	2720	0
436	20231101	123900	95946855	2720	2720	2720	2720	0
437	20231101	123800	95946855	2720	2720	2720	2720	0
438	20231101	123700	95946855	2720	2720	2720	2720	0
439	20231101	123600	95946855	2720	2720	2720	2720	0
440	20231101	123500	95946855	2720	2720	2720	2720	0
441	20231101	123400	95946855	2720	2720	2720	2720	0
442	20231101	123300	95946855	2720	2720	2720	2720	0
443	20231101	123200	95946855	2720	2720	2720	2720	0
444	20231101	123100	95946855	2720	2720	2720	2720	0
445	20231101	123000	95946855	2720	2720	2720	2720	206
446	20231101	122900	95386535	2720	2720	2720	2720	1
447	20231101	122800	95383815	2720	2720	2720	2720	0
448	20231101	122700	95383815	2720	2720	2720	2720	0
449	20231101	122600	95383815	2720	2720	2720	2720	0
450	20231101	122500	95383815	2720	2720	2720	2720	0
451	20231101	122400	95383815	2720	2720	2720	2720	0
452	20231101	122300	95383815	2720	2720	2720	2720	0
453	20231101	122200	95383815	2720	2720	2720	2720	99
454	20231101	122100	95114535	2720	2720	2720	2720	0
455	20231101	122000	95114535	2720	2720	2720	2720	0
456	20231101	121900	95114535	2720	2720	2720	2720	0
457	20231101	121800	95114535	2720	2715	2720	2715	659
458	20231101	121700	93325185	2710	2710	2710	2710	0
459	20231101	121600	93325185	2710	2710	2710	2710	0
460	20231101	121500	93325185	2710	2710	2710	2710	0
461	20231101	121400	93325185	2710	2710	2710	2710	63
462	20231101	121300	93154455	2700	2700	2700	2700	0
463	20231101	121200	93154455	2700	2700	2700	2700	0
464	20231101	121100	93154455	2700	2700	2700	2700	0
465	20231101	121000	93154455	2700	2700	2700	2700	0
466	20231101	120900	93154455	2700	2700	2700	2700	0
467	20231101	120800	93154455	2700	2700	2700	2700	0
468	20231101	120700	93154455	2700	2700	2700	2700	0
469	20231101	120600	93154455	2700	2700	2700	2700	0
470	20231101	120500	93154455	2700	2700	2700	2700	1343
471	20231101	120400	89528355	2700	2700	2700	2700	0
472	20231101	120300	89528355	2700	2700	2700	2700	0
473	20231101	120200	89528355	2700	2700	2700	2700	100
474	20231101	120100	89258355	2700	2700	2700	2700	0
475	20231101	120000	89258355	2700	2700	2700	2700	15
476	20231101	115900	89217855	2700	2700	2700	2700	0
477	20231101	115800	89217855	2700	2700	2700	2700	20
478	20231101	115700	89163855	2700	2700	2700	2700	0
479	20231101	115600	89163855	2700	2700	2700	2700	0
480	20231101	115500	89163855	2700	2700	2700	2700	2
481	20231101	115400	89158455	2700	2705	2705	2700	100
482	20231101	115300	88888080	2700	2700	2700	2700	295
483	20231101	115200	88091580	2700	2700	2700	2700	5
484	20231101	115100	88078080	2700	2700	2700	2700	0
485	20231101	115000	88078080	2700	2700	2700	2700	36
486	20231101	114900	87980880	2700	2705	2705	2700	1005
487	20231101	114800	85267355	2710	2710	2710	2710	0
488	20231101	114700	85267355	2710	2710	2710	2710	60
489	20231101	114600	85104755	2710	2710	2710	2710	0
490	20231101	114500	85104755	2710	2710	2710	2710	0
491	20231101	114400	85104755	2710	2710	2710	2710	0
492	20231101	114300	85104755	2710	2710	2710	2710	0
493	20231101	114200	85104755	2710	2710	2710	2710	0
494	20231101	114100	85104755	2710	2710	2710	2710	0
495	20231101	114000	85104755	2710	2710	2710	2710	0
496	20231101	113900	85104755	2710	2710	2710	2710	563
497	20231101	113800	83579025	2710	2710	2710	2710	0
498	20231101	113700	83579025	2710	2710	2710	2710	0
499	20231101	113600	83579025	2710	2710	2710	2710	202
500	20231101	113500	83031605	2710	2710	2710	2710	0
501	20231101	113400	83031605	2710	2710	2710	2710	0
502	20231101	113300	83031605	2710	2710	2710	2710	0
503	20231101	113200	83031605	2710	2710	2710	2710	0
504	20231101	113100	83031605	2710	2710	2710	2710	15
505	20231101	113000	82990955	2700	2700	2700	2700	0
506	20231101	112900	82990955	2700	2700	2700	2700	0
507	20231101	112800	82990955	2700	2700	2700	2700	100
508	20231101	112700	82720955	2710	2710	2710	2710	0
509	20231101	112600	82720955	2710	2710	2710	2710	6
510	20231101	112500	82704695	2710	2710	2710	2710	0
511	20231101	112400	82704695	2710	2710	2710	2710	0
512	20231101	112300	82704695	2710	2710	2710	2710	1
513	20231101	112200	82701985	2710	2710	2710	2710	0
514	20231101	112100	82701985	2710	2710	2710	2710	0
515	20231101	112000	82701985	2710	2710	2710	2710	7
516	20231101	111900	82683015	2705	2705	2705	2705	0
517	20231101	111800	82683015	2705	2705	2705	2705	0
518	20231101	111700	82683015	2705	2705	2705	2705	0
519	20231101	111600	82683015	2705	2705	2705	2705	300
520	20231101	111500	81871515	2705	2705	2705	2705	0
521	20231101	111400	81871515	2705	2705	2705	2705	0
522	20231101	111300	81871515	2705	2705	2705	2705	0
523	20231101	111200	81871515	2705	2705	2705	2705	0
524	20231101	111100	81871515	2705	2705	2705	2705	0
525	20231101	111000	81871515	2705	2705	2705	2705	63
526	20231101	110900	81701100	2700	2700	2700	2700	16
527	20231101	110800	81657900	2705	2705	2705	2705	0
528	20231101	110700	81657900	2705	2705	2705	2705	0
529	20231101	110600	81657900	2705	2705	2705	2705	0
530	20231101	110500	81657900	2705	2705	2705	2705	0
531	20231101	110400	81657900	2705	2700	2705	2695	971
532	20231101	110300	79039920	2700	2700	2700	2700	0
533	20231101	110200	79039920	2700	2700	2700	2700	0
534	20231101	110100	79039920	2700	2700	2700	2700	0
535	20231101	110000	79039920	2700	2700	2700	2700	0
536	20231101	105900	79039920	2700	2700	2700	2700	0
537	20231101	105800	79039920	2700	2700	2700	2700	500
538	20231101	105700	77689920	2690	2715	2715	2690	4821
539	20231101	105600	64672705	2720	2720	2720	2720	90
540	20231101	105500	64427905	2720	2725	2725	2720	615
541	20231101	105400	62754925	2725	2725	2725	2725	0
542	20231101	105300	62754925	2725	2730	2730	2725	606
543	20231101	105200	61103500	2725	2735	2735	2725	1500
544	20231101	105100	57013295	2735	2735	2735	2735	3
545	20231101	105000	57005090	2740	2740	2740	2740	0
546	20231101	104900	57005090	2740	2740	2740	2740	0
547	20231101	104800	57005090	2740	2740	2740	2740	0
548	20231101	104700	57005090	2740	2745	2745	2740	115
549	20231101	104600	56689670	2755	2755	2755	2755	0
550	20231101	104500	56689670	2755	2755	2755	2755	0
551	20231101	104400	56689670	2755	2755	2755	2755	0
552	20231101	104300	56689670	2755	2755	2755	2755	625
553	20231101	104200	54967795	2755	2755	2755	2755	0
554	20231101	104100	54967795	2755	2755	2755	2755	0
555	20231101	104000	54967795	2755	2760	2760	2755	202
556	20231101	103900	54410280	2765	2765	2765	2765	0
557	20231101	103800	54410280	2765	2765	2765	2765	0
558	20231101	103700	54410280	2765	2765	2765	2765	1
559	20231101	103600	54407515	2760	2760	2760	2760	205
560	20231101	103500	53841715	2760	2755	2760	2755	102
561	20231101	103400	53560450	2755	2755	2755	2755	42
562	20231101	103300	53444740	2755	2760	2760	2755	75
563	20231101	103200	53237745	2765	2755	2765	2755	90
564	20231101	103100	52989550	2755	2760	2760	2755	43
565	20231101	103000	52870875	2765	2765	2765	2765	0
566	20231101	102900	52870875	2765	2765	2765	2765	0
567	20231101	102800	52870875	2765	2765	2765	2765	0
568	20231101	102700	52870875	2765	2765	2765	2765	0
569	20231101	102600	52870875	2765	2765	2765	2765	1
570	20231101	102500	52868110	2745	2745	2745	2745	0
571	20231101	102400	52868110	2745	2745	2745	2745	0
572	20231101	102300	52868110	2745	2745	2745	2745	0
573	20231101	102200	52868110	2745	2745	2745	2745	0
574	20231101	102100	52868110	2745	2745	2745	2745	0
575	20231101	102000	52868110	2745	2750	2750	2745	380
576	20231101	101900	51825005	2750	2750	2750	2750	0
577	20231101	101800	51825005	2750	2760	2760	2750	1384
578	20231101	101700	48018915	2770	2770	2770	2770	0
579	20231101	101600	48018915	2770	2770	2770	2770	20
580	20231101	101500	47963515	2760	2760	2760	2760	0
581	20231101	101400	47963515	2760	2760	2760	2760	0
582	20231101	101300	47963515	2760	2760	2760	2760	320
583	20231101	101200	47080315	2765	2765	2765	2765	0
584	20231101	101100	47080315	2765	2760	2765	2760	2
585	20231101	101000	47074790	2765	2765	2765	2765	1
586	20231101	100900	47072025	2760	2760	2760	2760	0
587	20231101	100800	47072025	2760	2760	2760	2760	20
588	20231101	100700	47016825	2760	2760	2760	2760	0
589	20231101	100600	47016825	2760	2760	2760	2760	0
590	20231101	100500	47016825	2760	2760	2760	2760	0
591	20231101	100400	47016825	2760	2760	2760	2760	100
592	20231101	100300	46740825	2770	2770	2770	2770	0
593	20231101	100200	46740825	2770	2770	2770	2770	0
594	20231101	100100	46740825	2770	2770	2770	2770	1
595	20231101	100000	46738055	2770	2770	2770	2770	0
596	20231101	095900	46738055	2770	2770	2770	2770	0
597	20231101	095800	46738055	2770	2750	2770	2745	4134
598	20231101	095700	35363110	2740	2740	2740	2740	0
599	20231101	095600	35363110	2740	2740	2740	2740	0
600	20231101	095500	35363110	2740	2740	2740	2740	500
601	20231101	095400	33993110	2740	2740	2740	2740	0
602	20231101	095300	33993110	2740	2740	2740	2740	900
603	20231101	095200	31527110	2755	2755	2755	2755	0
604	20231101	095100	31527110	2755	2755	2755	2755	0
605	20231101	095000	31527110	2755	2755	2755	2755	0
606	20231101	094900	31527110	2755	2755	2755	2755	0
607	20231101	094800	31527110	2755	2755	2755	2755	0
608	20231101	094700	31527110	2755	2755	2755	2755	0
609	20231101	094600	31527110	2755	2755	2755	2755	0
610	20231101	094500	31527110	2755	2755	2755	2755	0
611	20231101	094400	31527110	2755	2755	2755	2755	0
612	20231101	094300	31527110	2755	2755	2755	2755	0
613	20231101	094200	31527110	2755	2755	2755	2755	0
614	20231101	094100	31527110	2755	2755	2755	2755	257
615	20231101	094000	30819075	2755	2755	2755	2755	0
616	20231101	093900	30819075	2755	2755	2755	2755	0
617	20231101	093800	30819075	2755	2755	2755	2755	0
618	20231101	093700	30819075	2755	2755	2755	2755	0
619	20231101	093600	30819075	2755	2755	2755	2755	1
620	20231101	093500	30816320	2750	2750	2750	2750	45
621	20231101	093400	30692570	2745	2745	2745	2745	1
622	20231101	093300	30689825	2755	2755	2755	2755	0
623	20231101	093200	30689825	2755	2755	2755	2755	106
624	20231101	093100	30397795	2755	2755	2755	2755	0
625	20231101	093000	30397795	2755	2755	2755	2755	0
626	20231101	092900	30397795	2755	2755	2755	2755	52
627	20231101	092800	30254535	2755	2750	2755	2750	391
628	20231101	092700	29177975	2750	2750	2750	2750	3
629	20231101	092600	29169725	2750	2750	2750	2750	1
630	20231101	092500	29166975	2750	2750	2750	2750	56
631	20231101	092400	29012975	2750	2750	2750	2750	155
632	20231101	092300	28586725	2750	2755	2755	2750	2
633	20231101	092200	28581220	2750	2750	2750	2750	1
634	20231101	092100	28578470	2755	2755	2755	2755	0
635	20231101	092000	28578470	2755	2755	2755	2755	0
636	20231101	091900	28578470	2755	2755	2755	2755	1
637	20231101	091800	28575715	2750	2755	2755	2750	2
638	20231101	091700	28570210	2750	2755	2755	2750	3
639	20231101	091600	28561950	2750	2745	2750	2745	507
640	20231101	091500	27168365	2745	2745	2745	2745	0
641	20231101	091400	27168365	2745	2745	2745	2745	524
642	20231101	091300	25729985	2745	2740	2745	2740	58
643	20231101	091200	25570920	2735	2735	2735	2735	29
644	20231101	091100	25491605	2730	2730	2730	2730	28
645	20231101	091000	25415165	2715	2720	2720	2715	500
646	20231101	090900	24057660	2715	2715	2715	2715	0
647	20231101	090800	24057660	2715	2725	2725	2715	50
648	20231101	090700	23921545	2725	2725	2725	2725	0
649	20231101	090600	23921545	2725	2725	2725	2725	0
650	20231101	090500	23921545	2725	2725	2725	2725	500
651	20231101	090400	22559045	2750	2750	2750	2750	1
652	20231101	090300	22556295	2745	2735	2745	2735	265
653	20231101	090200	21828885	2730	2730	2730	2730	1000
654	20231101	090100	19098885	2730	2725	2730	2725	2108
655	20231101	090000	13344050	2715	2705	2730	2700	4935