KissMeData/100130/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200400	300779640	2990	2990	2990	2990	8891
3	20231106	200300	300779640	2990	2990	2990	2990	0
4	20231106	200200	300779640	2990	2990	2990	2990	0
5	20231106	200100	300779640	2990	2990	2990	2990	0
6	20231106	200000	300779640	2990	2990	2990	2990	0
7	20231106	195900	300779640	2990	2990	2990	2990	0
8	20231106	195800	300779640	2990	2990	2990	2990	0
9	20231106	195700	300779640	2990	2990	2990	2990	0
10	20231106	195600	300779640	2990	2990	2990	2990	0
11	20231106	195500	300779640	2990	2990	2990	2990	0
12	20231106	195400	300779640	2990	2990	2990	2990	0
13	20231106	195300	300779640	2990	2990	2990	2990	0
14	20231106	195200	300779640	2990	2990	2990	2990	0
15	20231106	195100	300779640	2990	2990	2990	2990	0
16	20231106	195000	300779640	2990	2990	2990	2990	0
17	20231106	194900	300779640	2990	2990	2990	2990	0
18	20231106	194800	300779640	2990	2990	2990	2990	0
19	20231106	194700	300779640	2990	2990	2990	2990	0
20	20231106	194600	300779640	2990	2990	2990	2990	0
21	20231106	194500	300779640	2990	2990	2990	2990	0
22	20231106	194400	300779640	2990	2990	2990	2990	0
23	20231106	194300	300779640	2990	2990	2990	2990	0
24	20231106	194200	300779640	2990	2990	2990	2990	0
25	20231106	194100	300779640	2990	2990	2990	2990	0
26	20231106	194000	300779640	2990	2990	2990	2990	0
27	20231106	193900	300779640	2990	2990	2990	2990	0
28	20231106	193800	300779640	2990	2990	2990	2990	0
29	20231106	193700	300779640	2990	2990	2990	2990	0
30	20231106	193600	300779640	2990	2990	2990	2990	0
31	20231106	193500	300779640	2990	2990	2990	2990	0
32	20231106	193400	300779640	2990	2990	2990	2990	8891
33	20231106	193300	300779640	2990	2990	2990	2990	0
34	20231106	193200	300779640	2990	2990	2990	2990	0
35	20231106	193100	300779640	2990	2990	2990	2990	0
36	20231106	193000	300779640	2990	2990	2990	2990	0
37	20231106	192900	300779640	2990	2990	2990	2990	0
38	20231106	192800	300779640	2990	2990	2990	2990	0
39	20231106	192700	300779640	2990	2990	2990	2990	0
40	20231106	192600	300779640	2990	2990	2990	2990	0
41	20231106	192500	300779640	2990	2990	2990	2990	0
42	20231106	192400	300779640	2990	2990	2990	2990	0
43	20231106	192300	300779640	2990	2990	2990	2990	0
44	20231106	192200	300779640	2990	2990	2990	2990	0
45	20231106	192100	300779640	2990	2990	2990	2990	0
46	20231106	192000	300779640	2990	2990	2990	2990	0
47	20231106	191900	300779640	2990	2990	2990	2990	0
48	20231106	191800	300779640	2990	2990	2990	2990	0
49	20231106	191700	300779640	2990	2990	2990	2990	0
50	20231106	191600	300779640	2990	2990	2990	2990	0
51	20231106	191500	300779640	2990	2990	2990	2990	0
52	20231106	191400	300779640	2990	2990	2990	2990	0
53	20231106	191300	300779640	2990	2990	2990	2990	0
54	20231106	191200	300779640	2990	2990	2990	2990	0
55	20231106	191100	300779640	2990	2990	2990	2990	0
56	20231106	191000	300779640	2990	2990	2990	2990	0
57	20231106	190900	300779640	2990	2990	2990	2990	0
58	20231106	190800	300779640	2990	2990	2990	2990	0
59	20231106	190700	300779640	2990	2990	2990	2990	0
60	20231106	190600	300779640	2990	2990	2990	2990	0
61	20231106	190500	300779640	2990	2990	2990	2990	0
62	20231106	190400	300779640	2990	2990	2990	2990	8891
63	20231106	190300	300779640	2990	2990	2990	2990	0
64	20231106	190200	300779640	2990	2990	2990	2990	0
65	20231106	190100	300779640	2990	2990	2990	2990	0
66	20231106	190000	300779640	2990	2990	2990	2990	0
67	20231106	185900	300779640	2990	2990	2990	2990	0
68	20231106	185800	300779640	2990	2990	2990	2990	0
69	20231106	185700	300779640	2990	2990	2990	2990	0
70	20231106	185600	300779640	2990	2990	2990	2990	0
71	20231106	185500	300779640	2990	2990	2990	2990	0
72	20231106	185400	300779640	2990	2990	2990	2990	0
73	20231106	185300	300779640	2990	2990	2990	2990	0
74	20231106	185200	300779640	2990	2990	2990	2990	0
75	20231106	185100	300779640	2990	2990	2990	2990	0
76	20231106	185000	300779640	2990	2990	2990	2990	0
77	20231106	184900	300779640	2990	2990	2990	2990	0
78	20231106	184800	300779640	2990	2990	2990	2990	0
79	20231106	184700	300779640	2990	2990	2990	2990	0
80	20231106	184600	300779640	2990	2990	2990	2990	0
81	20231106	184500	300779640	2990	2990	2990	2990	0
82	20231106	184400	300779640	2990	2990	2990	2990	0
83	20231106	184300	300779640	2990	2990	2990	2990	0
84	20231106	184200	300779640	2990	2990	2990	2990	0
85	20231106	184100	300779640	2990	2990	2990	2990	0
86	20231106	184000	300779640	2990	2990	2990	2990	0
87	20231106	183900	300779640	2990	2990	2990	2990	0
88	20231106	183800	300779640	2990	2990	2990	2990	0
89	20231106	183700	300779640	2990	2990	2990	2990	0
90	20231106	183600	300779640	2990	2990	2990	2990	0
91	20231106	183500	300779640	2990	2990	2990	2990	0
92	20231106	183400	300779640	2990	2990	2990	2990	8891
93	20231106	183300	300779640	2990	2990	2990	2990	0
94	20231106	183200	300779640	2990	2990	2990	2990	0
95	20231106	183100	300779640	2990	2990	2990	2990	0
96	20231106	183000	300779640	2990	2990	2990	2990	0
97	20231106	182900	300779640	2990	2990	2990	2990	0
98	20231106	182800	300779640	2990	2990	2990	2990	0
99	20231106	182700	300779640	2990	2990	2990	2990	0
100	20231106	182600	300779640	2990	2990	2990	2990	0
101	20231106	182500	300779640	2990	2990	2990	2990	0
102	20231106	182400	300779640	2990	2990	2990	2990	0
103	20231106	182300	300779640	2990	2990	2990	2990	0
104	20231106	182200	300779640	2990	2990	2990	2990	0
105	20231106	182100	300779640	2990	2990	2990	2990	0
106	20231106	182000	300779640	2990	2990	2990	2990	0
107	20231106	181900	300779640	2990	2990	2990	2990	0
108	20231106	181800	300779640	2990	2990	2990	2990	0
109	20231106	181700	300779640	2990	2990	2990	2990	0
110	20231106	181600	300779640	2990	2990	2990	2990	0
111	20231106	181500	300779640	2990	2990	2990	2990	0
112	20231106	181400	300779640	2990	2990	2990	2990	0
113	20231106	181300	300779640	2990	2990	2990	2990	0
114	20231106	181200	300779640	2990	2990	2990	2990	0
115	20231106	181100	300779640	2990	2990	2990	2990	0
116	20231106	181000	300779640	2990	2990	2990	2990	0
117	20231106	180900	300779640	2990	2990	2990	2990	0
118	20231106	180800	300779640	2990	2990	2990	2990	0
119	20231106	180700	300779640	2990	2990	2990	2990	0
120	20231106	180600	300779640	2990	2990	2990	2990	0
121	20231106	180500	300779640	2990	2990	2990	2990	0
122	20231106	180400	300779640	2990	2990	2990	2990	8891
123	20231106	180300	300779640	2990	2990	2990	2990	0
124	20231106	180200	300779640	2990	2990	2990	2990	0
125	20231106	180100	300779640	2990	2990	2990	2990	0
126	20231106	180000	300779640	2990	2990	2990	2990	0
127	20231106	175900	300779640	2990	2990	2990	2990	0
128	20231106	175800	300779640	2990	2990	2990	2990	0
129	20231106	175700	300779640	2990	2990	2990	2990	0
130	20231106	175600	300779640	2990	2990	2990	2990	0
131	20231106	175500	300779640	2990	2990	2990	2990	0
132	20231106	175400	300779640	2990	2990	2990	2990	0
133	20231106	175300	300779640	2990	2990	2990	2990	0
134	20231106	175200	300779640	2990	2990	2990	2990	0
135	20231106	175100	300779640	2990	2990	2990	2990	0
136	20231106	175000	300779640	2990	2990	2990	2990	0
137	20231106	174900	300779640	2990	2990	2990	2990	0
138	20231106	174800	300779640	2990	2990	2990	2990	0
139	20231106	174700	300779640	2990	2990	2990	2990	0
140	20231106	174600	300779640	2990	2990	2990	2990	0
141	20231106	174500	300779640	2990	2990	2990	2990	0
142	20231106	174400	300779640	2990	2990	2990	2990	0
143	20231106	174300	300779640	2990	2990	2990	2990	0
144	20231106	174200	300779640	2990	2990	2990	2990	0
145	20231106	174100	300779640	2990	2990	2990	2990	0
146	20231106	174000	300779640	2990	2990	2990	2990	0
147	20231106	173900	300779640	2990	2990	2990	2990	0
148	20231106	173800	300779640	2990	2990	2990	2990	0
149	20231106	173700	300779640	2990	2990	2990	2990	0
150	20231106	173600	300779640	2990	2990	2990	2990	0
151	20231106	173500	300779640	2990	2990	2990	2990	0
152	20231106	173400	300779640	2990	2990	2990	2990	8891
153	20231106	173300	300779640	2990	2990	2990	2990	0
154	20231106	173200	300779640	2990	2990	2990	2990	0
155	20231106	173100	300779640	2990	2990	2990	2990	0
156	20231106	173000	300779640	2990	2990	2990	2990	0
157	20231106	172900	300779640	2990	2990	2990	2990	0
158	20231106	172800	300779640	2990	2990	2990	2990	0
159	20231106	172700	300779640	2990	2990	2990	2990	0
160	20231106	172600	300779640	2990	2990	2990	2990	0
161	20231106	172500	300779640	2990	2990	2990	2990	0
162	20231106	172400	300779640	2990	2990	2990	2990	0
163	20231106	172300	300779640	2990	2990	2990	2990	0
164	20231106	172200	300779640	2990	2990	2990	2990	0
165	20231106	172100	300779640	2990	2990	2990	2990	0
166	20231106	172000	300779640	2990	2990	2990	2990	0
167	20231106	171900	300779640	2990	2990	2990	2990	0
168	20231106	171800	300779640	2990	2990	2990	2990	0
169	20231106	171700	300779640	2990	2990	2990	2990	0
170	20231106	171600	300779640	2990	2990	2990	2990	0
171	20231106	171500	300779640	2990	2990	2990	2990	0
172	20231106	171400	300779640	2990	2990	2990	2990	0
173	20231106	171300	300779640	2990	2990	2990	2990	0
174	20231106	171200	300779640	2990	2990	2990	2990	0
175	20231106	171100	300779640	2990	2990	2990	2990	0
176	20231106	171000	300779640	2990	2990	2990	2990	0
177	20231106	170900	300779640	2990	2990	2990	2990	0
178	20231106	170800	300779640	2990	2990	2990	2990	0
179	20231106	170700	300779640	2990	2990	2990	2990	0
180	20231106	170600	300779640	2990	2990	2990	2990	0
181	20231106	170500	300779640	2990	2990	2990	2990	0
182	20231106	170400	300779640	2990	2990	2990	2990	8891
183	20231106	170300	300779640	2990	2990	2990	2990	0
184	20231106	170200	300779640	2990	2990	2990	2990	0
185	20231106	170100	300779640	2990	2990	2990	2990	0
186	20231106	170000	300779640	2990	2990	2990	2990	0
187	20231106	165900	300779640	2990	2990	2990	2990	0
188	20231106	165800	300779640	2990	2990	2990	2990	0
189	20231106	165700	300779640	2990	2990	2990	2990	0
190	20231106	165600	300779640	2990	2990	2990	2990	0
191	20231106	165500	300779640	2990	2990	2990	2990	0
192	20231106	165400	300779640	2990	2990	2990	2990	0
193	20231106	165300	300779640	2990	2990	2990	2990	0
194	20231106	165200	300779640	2990	2990	2990	2990	0
195	20231106	165100	300779640	2990	2990	2990	2990	0
196	20231106	165000	300779640	2990	2990	2990	2990	0
197	20231106	164900	300779640	2990	2990	2990	2990	0
198	20231106	164800	300779640	2990	2990	2990	2990	0
199	20231106	164700	300779640	2990	2990	2990	2990	0
200	20231106	164600	300779640	2990	2990	2990	2990	0
201	20231106	164500	300779640	2990	2990	2990	2990	0
202	20231106	164400	300779640	2990	2990	2990	2990	0
203	20231106	164300	300779640	2990	2990	2990	2990	0
204	20231106	164200	300779640	2990	2990	2990	2990	0
205	20231106	164100	300779640	2990	2990	2990	2990	0
206	20231106	164000	300779640	2990	2990	2990	2990	0
207	20231106	163900	300779640	2990	2990	2990	2990	0
208	20231106	163800	300779640	2990	2990	2990	2990	0
209	20231106	163700	300779640	2990	2990	2990	2990	0
210	20231106	163600	300779640	2990	2990	2990	2990	0
211	20231106	163500	300779640	2990	2990	2990	2990	0
212	20231106	163400	300779640	2990	2990	2990	2990	8891
213	20231106	163300	300779640	2990	2990	2990	2990	0
214	20231106	163200	300779640	2990	2990	2990	2990	0
215	20231106	163100	300779640	2990	2990	2990	2990	0
216	20231106	163000	300779640	2990	2990	2990	2990	0
217	20231106	162900	300779640	2990	2990	2990	2990	0
218	20231106	162800	300779640	2990	2990	2990	2990	0
219	20231106	162700	300779640	2990	2990	2990	2990	0
220	20231106	162600	300779640	2990	2990	2990	2990	0
221	20231106	162500	300779640	2990	2990	2990	2990	0
222	20231106	162400	300779640	2990	2990	2990	2990	0
223	20231106	162300	300779640	2990	2990	2990	2990	0
224	20231106	162200	300779640	2990	2990	2990	2990	0
225	20231106	162100	300779640	2990	2990	2990	2990	0
226	20231106	162000	300779640	2990	2990	2990	2990	0
227	20231106	161900	300779640	2990	2990	2990	2990	0
228	20231106	161800	300779640	2990	2990	2990	2990	0
229	20231106	161700	300779640	2990	2990	2990	2990	0
230	20231106	161600	300779640	2990	2990	2990	2990	0
231	20231106	161500	300779640	2990	2990	2990	2990	0
232	20231106	161400	300779640	2990	2990	2990	2990	0
233	20231106	161300	300779640	2990	2990	2990	2990	0
234	20231106	161200	300779640	2990	2990	2990	2990	0
235	20231106	161100	300779640	2990	2990	2990	2990	0
236	20231106	161000	300779640	2990	2990	2990	2990	0
237	20231106	160900	300779640	2990	2990	2990	2990	0
238	20231106	160800	300779640	2990	2990	2990	2990	0
239	20231106	160700	300779640	2990	2990	2990	2990	0
240	20231106	160600	300779640	2990	2990	2990	2990	0
241	20231106	160500	300779640	2990	2990	2990	2990	0
242	20231106	160400	300779640	2990	2990	2990	2990	8891
243	20231106	160300	300779640	2990	2990	2990	2990	0
244	20231106	160200	300779640	2990	2990	2990	2990	0
245	20231106	160100	300779640	2990	2990	2990	2990	0
246	20231106	160000	300779640	2990	2990	2990	2990	0
247	20231106	155900	300779640	2990	2990	2990	2990	0
248	20231106	155800	300779640	2990	2990	2990	2990	0
249	20231106	155700	300779640	2990	2990	2990	2990	0
250	20231106	155600	300779640	2990	2990	2990	2990	0
251	20231106	155500	300779640	2990	2990	2990	2990	0
252	20231106	155400	300779640	2990	2990	2990	2990	0
253	20231106	155300	300779640	2990	2990	2990	2990	0
254	20231106	155200	300779640	2990	2990	2990	2990	0
255	20231106	155100	300779640	2990	2990	2990	2990	0
256	20231106	155000	300779640	2990	2990	2990	2990	0
257	20231106	154900	300779640	2990	2990	2990	2990	0
258	20231106	154800	300779640	2990	2990	2990	2990	0
259	20231106	154700	300779640	2990	2990	2990	2990	0
260	20231106	154600	300779640	2990	2990	2990	2990	0
261	20231106	154500	300779640	2990	2990	2990	2990	0
262	20231106	154400	300779640	2990	2990	2990	2990	0
263	20231106	154300	300779640	2990	2990	2990	2990	0
264	20231106	154200	300779640	2990	2990	2990	2990	0
265	20231106	154100	300779640	2990	2990	2990	2990	0
266	20231106	154000	300779640	2990	2990	2990	2990	0
267	20231106	153900	300779640	2990	2990	2990	2990	0
268	20231106	153800	300779640	2990	2990	2990	2990	0
269	20231106	153700	300779640	2990	2990	2990	2990	0
270	20231106	153600	300779640	2990	2990	2990	2990	0
271	20231106	153500	300779640	2990	2990	2990	2990	0
272	20231106	153400	300779640	2990	2990	2990	2990	8891
273	20231106	153300	300779640	2990	2990	2990	2990	0
274	20231106	153200	300779640	2990	2990	2990	2990	0
275	20231106	153100	300779640	2990	2990	2990	2990	0
276	20231106	153000	300779640	2990	2990	2990	2990	8891
277	20231106	152900	274195550	2975	2975	2975	2975	0
278	20231106	152800	274195550	2975	2975	2975	2975	0
279	20231106	152700	274195550	2975	2975	2975	2975	0
280	20231106	152600	274195550	2975	2975	2975	2975	0
281	20231106	152500	274195550	2975	2975	2975	2975	0
282	20231106	152400	274195550	2975	2975	2975	2975	0
283	20231106	152300	274195550	2975	2975	2975	2975	0
284	20231106	152200	274195550	2975	2975	2975	2975	0
285	20231106	152100	274195550	2975	2975	2975	2975	0
286	20231106	152000	274195550	2975	2975	2975	2975	0
287	20231106	151900	274195550	2975	2975	2975	2970	188
288	20231106	151800	273636580	2975	2975	2975	2970	267
289	20231106	151700	272842445	2970	2975	2975	2970	701
290	20231106	151600	270759480	2975	2970	2975	2970	43
291	20231106	151500	270631630	2975	2975	2975	2975	66
292	20231106	151400	270435280	2975	2975	2975	2975	591
293	20231106	151300	268677055	2975	2975	2975	2975	0
294	20231106	151200	268677055	2975	2975	2975	2970	179
295	20231106	151100	268145280	2975	2975	2975	2975	112
296	20231106	151000	267812080	2975	2975	2975	2975	39
297	20231106	150900	267696055	2975	2975	2975	2970	22
298	20231106	150800	267630610	2975	2975	2975	2975	200
299	20231106	150700	267035610	2975	2975	2975	2970	155
300	20231106	150600	266574900	2975	2975	2975	2975	34
301	20231106	150500	266473750	2975	2975	2975	2975	143
302	20231106	150400	266048325	2975	2970	2975	2970	622
303	20231106	150300	264200695	2970	2970	2970	2970	556
304	20231106	150200	262549375	2975	2975	2975	2970	22
305	20231106	150100	262483975	2975	2975	2975	2975	1
306	20231106	150000	262481000	2975	2970	2975	2970	1784
307	20231106	145900	257182290	2975	2975	2975	2975	0
308	20231106	145800	257182290	2975	2975	2975	2970	1473
309	20231106	145700	252806615	2975	2975	2975	2970	1069
310	20231106	145600	249631340	2975	2975	2975	2970	239
311	20231106	145500	248920815	2975	2970	2975	2970	1090
312	20231106	145400	245682880	2970	2975	2975	2970	836
313	20231106	145300	243199595	2975	2975	2975	2970	885
314	20231106	145200	240568720	2975	2975	2975	2970	244
315	20231106	145100	239843820	2975	2975	2975	2970	92
316	20231106	145000	239570220	2975	2975	2975	2975	0
317	20231106	144900	239570220	2975	2975	2975	2975	224
318	20231106	144800	238903820	2975	2975	2975	2975	0
319	20231106	144700	238903820	2975	2975	2975	2975	50
320	20231106	144600	238755070	2975	2975	2975	2975	13
321	20231106	144500	238716395	2975	2975	2975	2975	89
322	20231106	144400	238451620	2975	2975	2975	2975	144
323	20231106	144300	238023220	2975	2975	2975	2975	129
324	20231106	144200	237639445	2975	2970	2975	2970	696
325	20231106	144100	235571915	2975	2975	2975	2975	16
326	20231106	144000	235524315	2975	2970	2975	2970	77
327	20231106	143900	235295615	2975	2970	2975	2970	219
328	20231106	143800	234645165	2975	2975	2975	2975	26
329	20231106	143700	234567815	2975	2975	2975	2975	0
330	20231106	143600	234567815	2975	2975	2975	2975	0
331	20231106	143500	234567815	2975	2970	2975	2970	33
332	20231106	143400	234469790	2975	2975	2975	2975	5
333	20231106	143300	234454915	2975	2975	2975	2975	6
334	20231106	143200	234437065	2975	2975	2975	2975	42
335	20231106	143100	234312115	2975	2975	2975	2975	10
336	20231106	143000	234282365	2975	2970	2975	2970	4
337	20231106	142900	234270475	2970	2970	2970	2970	2
338	20231106	142800	234264535	2970	2970	2970	2970	0
339	20231106	142700	234264535	2970	2970	2970	2970	0
340	20231106	142600	234264535	2970	2970	2970	2970	0
341	20231106	142500	234264535	2970	2970	2970	2970	0
342	20231106	142400	234264535	2970	2970	2970	2970	0
343	20231106	142300	234264535	2970	2970	2970	2970	0
344	20231106	142200	234264535	2970	2970	2970	2970	100
345	20231106	142100	233967535	2975	2975	2975	2975	149
346	20231106	142000	233524260	2975	2975	2975	2975	0
347	20231106	141900	233524260	2975	2975	2975	2975	0
348	20231106	141800	233524260	2975	2975	2975	2975	0
349	20231106	141700	233524260	2975	2975	2975	2975	2
350	20231106	141600	233518310	2970	2970	2970	2970	70
351	20231106	141500	233310410	2975	2975	2975	2975	0
352	20231106	141400	233310410	2975	2975	2975	2975	24
353	20231106	141300	233239010	2975	2975	2975	2975	0
354	20231106	141200	233239010	2975	2975	2975	2975	0
355	20231106	141100	233239010	2975	2975	2980	2975	700
356	20231106	141000	231156500	2980	2980	2980	2980	0
357	20231106	140900	231156500	2980	2975	2980	2975	171
358	20231106	140800	230647765	2980	2980	2980	2980	20
359	20231106	140700	230588165	2980	2980	2980	2980	1
360	20231106	140600	230585185	2980	2975	2980	2975	14
361	20231106	140500	230543515	2975	2975	2975	2975	5
362	20231106	140400	230528640	2980	2975	2980	2975	154
363	20231106	140300	230070470	2980	2980	2980	2980	121
364	20231106	140200	229709890	2980	2975	2980	2975	224
365	20231106	140100	229043470	2980	2975	2980	2975	7
366	20231106	140000	229022630	2980	2980	2980	2980	0
367	20231106	135900	229022630	2980	2980	2980	2980	100
368	20231106	135800	228724630	2980	2980	2980	2980	0
369	20231106	135700	228724630	2980	2980	2980	2975	4
370	20231106	135600	228712715	2975	2980	2980	2975	18
371	20231106	135500	228659125	2980	2980	2980	2980	0
372	20231106	135400	228659125	2980	2975	2980	2975	59
373	20231106	135300	228483590	2980	2980	2980	2980	0
374	20231106	135200	228483590	2980	2980	2980	2980	0
375	20231106	135100	228483590	2980	2980	2980	2980	8
376	20231106	135000	228459750	2980	2980	2980	2980	8
377	20231106	134900	228435910	2980	2980	2980	2975	153
378	20231106	134800	227980705	2980	2980	2980	2975	190
379	20231106	134700	227415410	2980	2970	2980	2970	2673
380	20231106	134600	219463235	2975	2975	2975	2975	85
381	20231106	134500	219210360	2975	2975	2975	2975	2
382	20231106	134400	219204410	2975	2975	2975	2975	0
383	20231106	134300	219204410	2975	2975	2975	2975	0
384	20231106	134200	219204410	2975	2965	2975	2965	13
385	20231106	134100	219165845	2975	2975	2975	2975	12
386	20231106	134000	219130145	2965	2965	2965	2965	20
387	20231106	133900	219070845	2975	2975	2975	2975	2
388	20231106	133800	219064895	2965	2965	2965	2965	30
389	20231106	133700	218975945	2980	2980	2980	2980	0
390	20231106	133600	218975945	2980	2970	2980	2970	2
391	20231106	133500	218969995	2970	2980	2980	2970	14
392	20231106	133400	218928375	2980	2980	2980	2980	0
393	20231106	133300	218928375	2980	2975	2980	2965	1555
394	20231106	133200	214311510	2980	2980	2980	2980	0
395	20231106	133100	214311510	2980	2980	2980	2980	309
396	20231106	133000	213390690	2985	2985	2985	2980	163
397	20231106	132900	212904635	2985	2970	2985	2970	6333
398	20231106	132800	194040890	2975	2975	2975	2975	0
399	20231106	132700	194040890	2975	2975	2975	2975	0
400	20231106	132600	194040890	2975	2975	2975	2975	20
401	20231106	132500	193981390	2975	2975	2975	2975	0
402	20231106	132400	193981390	2975	2975	2975	2975	0
403	20231106	132300	193981390	2975	2975	2975	2975	0
404	20231106	132200	193981390	2975	2975	2975	2975	30
405	20231106	132100	193892140	2975	2975	2975	2975	0
406	20231106	132000	193892140	2975	2975	2975	2970	1016
407	20231106	131900	190874590	2970	2970	2970	2970	424
408	20231106	131800	189615310	2970	2970	2970	2970	35
409	20231106	131700	189511360	2970	2970	2970	2970	721
410	20231106	131600	187369990	2970	2970	2970	2970	0
411	20231106	131500	187369990	2970	2970	2970	2970	648
412	20231106	131400	185445430	2970	2965	2970	2965	12
413	20231106	131300	185409840	2970	2970	2970	2970	16
414	20231106	131200	185362320	2970	2970	2970	2970	16
415	20231106	131100	185314800	2970	2970	2970	2970	36
416	20231106	131000	185207880	2970	2970	2970	2970	26
417	20231106	130900	185130660	2970	2965	2970	2965	37
418	20231106	130800	185020775	2970	2970	2970	2970	0
419	20231106	130700	185020775	2970	2970	2970	2970	0
420	20231106	130600	185020775	2970	2970	2970	2970	0
421	20231106	130500	185020775	2970	2970	2970	2970	33
422	20231106	130400	184922765	2970	2970	2970	2970	180
423	20231106	130300	184388165	2970	2955	2970	2950	6974
424	20231106	130200	163805895	2960	2960	2960	2960	0
425	20231106	130100	163805895	2960	2960	2960	2960	0
426	20231106	130000	163805895	2960	2965	2970	2960	763
427	20231106	125900	161547045	2965	2965	2965	2960	524
428	20231106	125800	159995635	2965	2965	2965	2960	317
429	20231106	125700	159056730	2965	2965	2965	2965	0
430	20231106	125600	159056730	2965	2970	2970	2960	1366
431	20231106	125500	155011820	2970	2970	2970	2965	273
432	20231106	125400	154201510	2970	2970	2970	2970	0
433	20231106	125300	154201510	2970	2970	2970	2970	0
434	20231106	125200	154201510	2970	2965	2970	2965	1845
435	20231106	125100	148730735	2965	2960	2965	2960	620
436	20231106	125000	146895215	2960	2960	2960	2960	2
437	20231106	124900	146889295	2955	2960	2960	2955	176
438	20231106	124800	146368890	2965	2965	2965	2965	4
439	20231106	124700	146357030	2965	2965	2965	2965	0
440	20231106	124600	146357030	2965	2965	2965	2965	5
441	20231106	124500	146342205	2965	2965	2965	2965	0
442	20231106	124400	146342205	2965	2965	2965	2965	0
443	20231106	124300	146342205	2965	2960	2965	2960	12
444	20231106	124200	146306675	2965	2960	2965	2955	1165
445	20231106	124100	142862600	2965	2960	2965	2960	193
446	20231106	124000	142291090	2965	2965	2965	2960	122
447	20231106	123900	141929860	2965	2965	2965	2965	36
448	20231106	123800	141823120	2965	2965	2965	2965	0
449	20231106	123700	141823120	2965	2960	2965	2960	5
450	20231106	123600	141808305	2965	2965	2965	2965	106
451	20231106	123500	141494015	2965	2965	2965	2965	10
452	20231106	123400	141464365	2965	2965	2965	2965	11
453	20231106	123300	141431750	2965	2960	2965	2960	35
454	20231106	123200	141328080	2965	2965	2965	2965	2219
455	20231106	123100	134748745	2965	2960	2965	2955	341
456	20231106	123000	133740795	2965	2965	2965	2960	15
457	20231106	122900	133696330	2965	2965	2965	2965	66
458	20231106	122800	133500640	2960	2960	2960	2960	191
459	20231106	122700	132935280	2965	2960	2965	2960	1117
460	20231106	122600	129628945	2960	2960	2960	2960	0
461	20231106	122500	129628945	2960	2960	2960	2960	0
462	20231106	122400	129628945	2960	2960	2960	2960	179
463	20231106	122300	129099105	2960	2955	2960	2950	112
464	20231106	122200	128768180	2960	2955	2960	2955	133
465	20231106	122100	128375000	2955	2955	2955	2955	0
466	20231106	122000	128375000	2955	2955	2955	2955	0
467	20231106	121900	128375000	2955	2955	2955	2955	24
468	20231106	121800	128304080	2960	2960	2960	2960	0
469	20231106	121700	128304080	2960	2960	2960	2960	3
470	20231106	121600	128295200	2960	2960	2960	2960	81
471	20231106	121500	128055440	2960	2955	2960	2955	314
472	20231106	121400	127127565	2960	2960	2960	2960	0
473	20231106	121300	127127565	2960	2960	2960	2960	15
474	20231106	121200	127083165	2960	2960	2960	2960	37
475	20231106	121100	126973645	2955	2955	2960	2955	365
476	20231106	121000	125894940	2960	2960	2960	2960	0
477	20231106	120900	125894940	2960	2960	2960	2960	15
478	20231106	120800	125850540	2960	2960	2960	2960	0
479	20231106	120700	125850540	2960	2960	2960	2960	0
480	20231106	120600	125850540	2960	2960	2960	2960	133
481	20231106	120500	125456860	2960	2960	2960	2960	0
482	20231106	120400	125456860	2960	2960	2960	2960	127
483	20231106	120300	125080940	2960	2960	2960	2960	0
484	20231106	120200	125080940	2960	2960	2960	2960	15
485	20231106	120100	125036540	2960	2960	2960	2960	18
486	20231106	120000	124983260	2960	2960	2960	2960	52
487	20231106	115900	124829340	2960	2960	2960	2960	6
488	20231106	115800	124811580	2960	2955	2960	2955	102
489	20231106	115700	124510160	2960	2960	2960	2960	0
490	20231106	115600	124510160	2960	2955	2960	2955	1220
491	20231106	115500	120904405	2955	2955	2960	2955	415
492	20231106	115400	119676370	2960	2960	2960	2960	0
493	20231106	115300	119676370	2960	2960	2960	2960	15
494	20231106	115200	119631970	2960	2960	2960	2960	0
495	20231106	115100	119631970	2960	2960	2960	2960	0
496	20231106	115000	119631970	2960	2960	2960	2960	0
497	20231106	114900	119631970	2960	2960	2960	2960	15
498	20231106	114800	119587570	2960	2960	2960	2960	0
499	20231106	114700	119587570	2960	2960	2960	2960	0
500	20231106	114600	119587570	2960	2960	2960	2960	15
501	20231106	114500	119543170	2960	2955	2960	2955	18
502	20231106	114400	119489970	2960	2955	2960	2955	411
503	20231106	114300	118275295	2960	2960	2960	2960	17
504	20231106	114200	118224975	2960	2955	2960	2955	152
505	20231106	114100	117775805	2960	2960	2960	2960	2
506	20231106	114000	117769885	2960	2960	2960	2960	15
507	20231106	113900	117725485	2960	2960	2960	2960	399
508	20231106	113800	116544445	2960	2960	2960	2960	9
509	20231106	113700	116517805	2960	2960	2960	2960	40
510	20231106	113600	116399405	2960	2960	2960	2960	1
511	20231106	113500	116396445	2960	2960	2960	2960	0
512	20231106	113400	116396445	2960	2960	2960	2960	33
513	20231106	113300	116298765	2960	2960	2960	2960	2
514	20231106	113200	116292845	2960	2960	2960	2960	19
515	20231106	113100	116236605	2960	2960	2960	2960	119
516	20231106	113000	115884365	2960	2960	2960	2960	973
517	20231106	112900	113004285	2960	2960	2960	2960	85
518	20231106	112800	112752685	2960	2960	2960	2960	9
519	20231106	112700	112726045	2960	2960	2960	2960	15
520	20231106	112600	112681645	2960	2960	2960	2960	3
521	20231106	112500	112672765	2960	2960	2960	2960	4
522	20231106	112400	112660925	2960	2960	2960	2955	29
523	20231106	112300	112575145	2960	2955	2960	2955	25
524	20231106	112200	112501230	2955	2960	2960	2955	16
525	20231106	112100	112453875	2960	2960	2960	2955	52
526	20231106	112000	112300050	2960	2955	2960	2955	1905
527	20231106	111900	106670480	2955	2955	2955	2955	0
528	20231106	111800	106670480	2955	2955	2955	2955	35
529	20231106	111700	106567055	2955	2955	2955	2955	17
530	20231106	111600	106516820	2955	2955	2955	2955	23
531	20231106	111500	106448855	2955	2955	2955	2955	15
532	20231106	111400	106404530	2955	2955	2955	2955	0
533	20231106	111300	106404530	2955	2955	2955	2955	1
534	20231106	111200	106401575	2955	2955	2955	2955	15
535	20231106	111100	106357250	2955	2950	2955	2950	14
536	20231106	111000	106315940	2955	2950	2955	2950	20
537	20231106	110900	106256930	2955	2950	2955	2950	97
538	20231106	110800	105970385	2955	2955	2955	2950	85
539	20231106	110700	105719215	2955	2955	2955	2955	0
540	20231106	110600	105719215	2955	2950	2955	2950	704
541	20231106	110500	103642350	2950	2950	2950	2950	0
542	20231106	110400	103642350	2950	2950	2950	2950	400
543	20231106	110300	102462350	2950	2950	2950	2950	111
544	20231106	110200	102134900	2950	2950	2950	2950	20
545	20231106	110100	102075900	2950	2950	2950	2950	0
546	20231106	110000	102075900	2950	2950	2950	2950	201
547	20231106	105900	101482950	2955	2955	2955	2955	2
548	20231106	105800	101477040	2950	2955	2955	2950	37
549	20231106	105700	101367740	2955	2955	2955	2950	309
550	20231106	105600	100456145	2955	2955	2955	2955	0
551	20231106	105500	100456145	2955	2950	2955	2950	202
552	20231106	105400	99860235	2955	2955	2955	2955	88
553	20231106	105300	99600195	2955	2955	2955	2955	30
554	20231106	105200	99511545	2955	2955	2955	2955	62
555	20231106	105100	99328335	2955	2955	2955	2955	10
556	20231106	105000	99298785	2955	2955	2955	2955	0
557	20231106	104900	99298785	2955	2955	2955	2955	0
558	20231106	104800	99298785	2955	2950	2955	2950	47
559	20231106	104700	99160115	2955	2950	2955	2945	438
560	20231106	104600	97868000	2950	2950	2950	2950	6
561	20231106	104500	97850300	2950	2950	2950	2945	241
562	20231106	104400	97139375	2950	2945	2950	2945	15
563	20231106	104300	97095175	2945	2945	2945	2945	20
564	20231106	104200	97036275	2950	2950	2950	2950	0
565	20231106	104100	97036275	2950	2950	2950	2950	0
566	20231106	104000	97036275	2950	2950	2950	2950	0
567	20231106	103900	97036275	2950	2945	2950	2945	272
568	20231106	103800	96234735	2950	2950	2950	2950	0
569	20231106	103700	96234735	2950	2950	2950	2950	0
570	20231106	103600	96234735	2950	2950	2950	2950	0
571	20231106	103500	96234735	2950	2950	2950	2950	0
572	20231106	103400	96234735	2950	2950	2950	2950	1
573	20231106	103300	96231785	2950	2950	2950	2950	0
574	20231106	103200	96231785	2950	2950	2950	2950	441
575	20231106	103100	94930835	2950	2945	2950	2945	8
576	20231106	103000	94907265	2950	2950	2950	2950	0
577	20231106	102900	94907265	2950	2950	2950	2950	0
578	20231106	102800	94907265	2950	2940	2950	2940	201
579	20231106	102700	94316315	2950	2950	2950	2950	0
580	20231106	102600	94316315	2950	2950	2950	2950	0
581	20231106	102500	94316315	2950	2950	2950	2950	1
582	20231106	102400	94313365	2940	2950	2950	2940	201
583	20231106	102300	93722415	2950	2950	2950	2950	1
584	20231106	102200	93719465	2950	2950	2950	2950	0
585	20231106	102100	93719465	2950	2950	2950	2950	0
586	20231106	102000	93719465	2950	2940	2950	2940	144
587	20231106	101900	93296095	2950	2950	2950	2950	48
588	20231106	101800	93154495	2950	2950	2950	2950	0
589	20231106	101700	93154495	2950	2950	2950	2950	0
590	20231106	101600	93154495	2950	2950	2950	2950	0
591	20231106	101500	93154495	2950	2945	2950	2940	1835
592	20231106	101400	87751915	2945	2945	2945	2945	10
593	20231106	101300	87722465	2945	2940	2945	2940	2
594	20231106	101200	87716580	2945	2945	2945	2945	2
595	20231106	101100	87710690	2945	2945	2945	2945	0
596	20231106	101000	87710690	2945	2945	2945	2945	0
597	20231106	100900	87710690	2945	2945	2945	2945	0
598	20231106	100800	87710690	2945	2945	2945	2945	50
599	20231106	100700	87563440	2945	2945	2945	2945	30
600	20231106	100600	87475090	2945	2950	2950	2945	1470
601	20231106	100500	83144230	2945	2945	2945	2945	664
602	20231106	100400	81188750	2940	2945	2945	2940	1273
603	20231106	100300	77446080	2945	2945	2945	2945	10
604	20231106	100200	77416630	2945	2945	2945	2945	500
605	20231106	100100	75944130	2945	2945	2945	2945	0
606	20231106	100000	75944130	2945	2940	2945	2940	230
607	20231106	095900	75267915	2945	2945	2945	2945	1
608	20231106	095800	75264970	2940	2940	2940	2940	28
609	20231106	095700	75182650	2945	2945	2950	2945	194
610	20231106	095600	74611310	2950	2950	2950	2950	0
611	20231106	095500	74611310	2950	2950	2955	2945	732
612	20231106	095400	72454760	2955	2955	2955	2955	0
613	20231106	095300	72454760	2955	2955	2955	2950	1524
614	20231106	095200	67958695	2955	2955	2955	2955	87
615	20231106	095100	67701610	2955	2950	2955	2950	1328
616	20231106	095000	63783830	2950	2945	2950	2945	32
617	20231106	094900	63689565	2950	2950	2950	2950	44
618	20231106	094800	63559765	2945	2945	2945	2935	568
619	20231106	094700	61887015	2945	2945	2945	2945	197
620	20231106	094600	61306850	2945	2940	2945	2940	323
621	20231106	094500	60357215	2940	2940	2940	2935	506
622	20231106	094400	58869595	2940	2940	2940	2940	1032
623	20231106	094300	55835515	2940	2940	2940	2940	0
624	20231106	094200	55835515	2940	2940	2940	2940	14
625	20231106	094100	55794355	2940	2940	2940	2930	27
626	20231106	094000	55715025	2940	2930	2940	2930	449
627	20231106	093900	54396445	2930	2930	2930	2930	0
628	20231106	093800	54396445	2930	2935	2940	2930	33
629	20231106	093700	54299730	2940	2935	2940	2935	18
630	20231106	093600	54246865	2940	2925	2940	2925	692
631	20231106	093500	52221925	2920	2920	2920	2920	60
632	20231106	093400	52046725	2925	2915	2925	2915	467
633	20231106	093300	50683130	2920	2920	2920	2920	881
634	20231106	093200	48110610	2920	2920	2920	2920	199
635	20231106	093100	47529530	2920	2915	2920	2915	449
636	20231106	093000	46220690	2915	2910	2915	2910	634
637	20231106	092900	44375340	2910	2910	2910	2910	3
638	20231106	092800	44366610	2905	2905	2905	2905	14
639	20231106	092700	44325940	2905	2905	2905	2905	354
640	20231106	092600	43297570	2905	2905	2905	2905	20
641	20231106	092500	43239470	2905	2905	2905	2905	216
642	20231106	092400	42611990	2910	2910	2910	2910	1
643	20231106	092300	42609080	2910	2910	2910	2910	100
644	20231106	092200	42318080	2910	2910	2910	2910	200
645	20231106	092100	41736080	2910	2910	2910	2910	25
646	20231106	092000	41663330	2910	2910	2910	2910	117
647	20231106	091900	41322860	2910	2910	2910	2910	16
648	20231106	091800	41276300	2910	2910	2910	2910	25
649	20231106	091700	41203550	2910	2905	2910	2905	419
650	20231106	091600	39986350	2905	2900	2905	2900	29
651	20231106	091500	39902115	2895	2895	2895	2895	0
652	20231106	091400	39902115	2895	2895	2895	2895	113
653	20231106	091300	39574980	2895	2900	2900	2895	1221
654	20231106	091200	36039185	2900	2895	2900	2895	178
655	20231106	091100	35523670	2900	2900	2900	2900	624
656	20231106	091000	33714070	2900	2905	2905	2900	3
657	20231106	090900	33705365	2900	2905	2905	2900	158
658	20231106	090800	33246875	2905	2910	2910	2905	5000
659	20231106	090700	18717000	2910	2910	2910	2910	1083
660	20231106	090600	15565470	2910	2905	2910	2905	3938
661	20231106	090500	4105935	2905	2905	2905	2905	20
662	20231106	090400	4047835	2900	2900	2900	2900	21
663	20231106	090300	3986935	2900	2900	2900	2900	143
664	20231106	090200	3572235	2900	2915	2915	2900	17
665	20231106	090100	3522785	2905	2905	2910	2905	431
666	20231106	090000	2270715	2905	2900	2905	2900	783