KissMeData/073190/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194800	96163425	2705	2705	2705	2705	866
3	20231101	194700	96163425	2705	2705	2705	2705	0
4	20231101	194600	96163425	2705	2705	2705	2705	0
5	20231101	194500	96163425	2705	2705	2705	2705	0
6	20231101	194400	96163425	2705	2705	2705	2705	0
7	20231101	194300	96163425	2705	2705	2705	2705	0
8	20231101	194200	96163425	2705	2705	2705	2705	0
9	20231101	194100	96163425	2705	2705	2705	2705	0
10	20231101	194000	96163425	2705	2705	2705	2705	0
11	20231101	193900	96163425	2705	2705	2705	2705	0
12	20231101	193800	96163425	2705	2705	2705	2705	0
13	20231101	193700	96163425	2705	2705	2705	2705	0
14	20231101	193600	96163425	2705	2705	2705	2705	0
15	20231101	193500	96163425	2705	2705	2705	2705	0
16	20231101	193400	96163425	2705	2705	2705	2705	0
17	20231101	193300	96163425	2705	2705	2705	2705	0
18	20231101	193200	96163425	2705	2705	2705	2705	0
19	20231101	193100	96163425	2705	2705	2705	2705	0
20	20231101	193000	96163425	2705	2705	2705	2705	0
21	20231101	192900	96163425	2705	2705	2705	2705	0
22	20231101	192800	96163425	2705	2705	2705	2705	0
23	20231101	192700	96163425	2705	2705	2705	2705	0
24	20231101	192600	96163425	2705	2705	2705	2705	0
25	20231101	192500	96163425	2705	2705	2705	2705	0
26	20231101	192400	96163425	2705	2705	2705	2705	0
27	20231101	192300	96163425	2705	2705	2705	2705	0
28	20231101	192200	96163425	2705	2705	2705	2705	0
29	20231101	192100	96163425	2705	2705	2705	2705	0
30	20231101	192000	96163425	2705	2705	2705	2705	0
31	20231101	191900	96163425	2705	2705	2705	2705	0
32	20231101	191800	96163425	2705	2705	2705	2705	866
33	20231101	191700	96163425	2705	2705	2705	2705	0
34	20231101	191600	96163425	2705	2705	2705	2705	0
35	20231101	191500	96163425	2705	2705	2705	2705	0
36	20231101	191400	96163425	2705	2705	2705	2705	0
37	20231101	191300	96163425	2705	2705	2705	2705	0
38	20231101	191200	96163425	2705	2705	2705	2705	0
39	20231101	191100	96163425	2705	2705	2705	2705	0
40	20231101	191000	96163425	2705	2705	2705	2705	0
41	20231101	190900	96163425	2705	2705	2705	2705	0
42	20231101	190800	96163425	2705	2705	2705	2705	0
43	20231101	190700	96163425	2705	2705	2705	2705	0
44	20231101	190600	96163425	2705	2705	2705	2705	0
45	20231101	190500	96163425	2705	2705	2705	2705	0
46	20231101	190400	96163425	2705	2705	2705	2705	0
47	20231101	190300	96163425	2705	2705	2705	2705	0
48	20231101	190200	96163425	2705	2705	2705	2705	0
49	20231101	190100	96163425	2705	2705	2705	2705	0
50	20231101	190000	96163425	2705	2705	2705	2705	0
51	20231101	185900	96163425	2705	2705	2705	2705	0
52	20231101	185800	96163425	2705	2705	2705	2705	0
53	20231101	185700	96163425	2705	2705	2705	2705	0
54	20231101	185600	96163425	2705	2705	2705	2705	0
55	20231101	185500	96163425	2705	2705	2705	2705	0
56	20231101	185400	96163425	2705	2705	2705	2705	0
57	20231101	185300	96163425	2705	2705	2705	2705	0
58	20231101	185200	96163425	2705	2705	2705	2705	0
59	20231101	185100	96163425	2705	2705	2705	2705	0
60	20231101	185000	96163425	2705	2705	2705	2705	0
61	20231101	184900	96163425	2705	2705	2705	2705	0
62	20231101	184800	96163425	2705	2705	2705	2705	866
63	20231101	184700	96163425	2705	2705	2705	2705	0
64	20231101	184600	96163425	2705	2705	2705	2705	0
65	20231101	184500	96163425	2705	2705	2705	2705	0
66	20231101	184400	96163425	2705	2705	2705	2705	0
67	20231101	184300	96163425	2705	2705	2705	2705	0
68	20231101	184200	96163425	2705	2705	2705	2705	0
69	20231101	184100	96163425	2705	2705	2705	2705	0
70	20231101	184000	96163425	2705	2705	2705	2705	0
71	20231101	183900	96163425	2705	2705	2705	2705	0
72	20231101	183800	96163425	2705	2705	2705	2705	0
73	20231101	183700	96163425	2705	2705	2705	2705	0
74	20231101	183600	96163425	2705	2705	2705	2705	0
75	20231101	183500	96163425	2705	2705	2705	2705	0
76	20231101	183400	96163425	2705	2705	2705	2705	0
77	20231101	183300	96163425	2705	2705	2705	2705	0
78	20231101	183200	96163425	2705	2705	2705	2705	0
79	20231101	183100	96163425	2705	2705	2705	2705	0
80	20231101	183000	96163425	2705	2705	2705	2705	0
81	20231101	182900	96163425	2705	2705	2705	2705	0
82	20231101	182800	96163425	2705	2705	2705	2705	0
83	20231101	182700	96163425	2705	2705	2705	2705	0
84	20231101	182600	96163425	2705	2705	2705	2705	0
85	20231101	182500	96163425	2705	2705	2705	2705	0
86	20231101	182400	96163425	2705	2705	2705	2705	0
87	20231101	182300	96163425	2705	2705	2705	2705	0
88	20231101	182200	96163425	2705	2705	2705	2705	0
89	20231101	182100	96163425	2705	2705	2705	2705	0
90	20231101	182000	96163425	2705	2705	2705	2705	0
91	20231101	181900	96163425	2705	2705	2705	2705	0
92	20231101	181800	96163425	2705	2705	2705	2705	866
93	20231101	181700	96163425	2705	2705	2705	2705	0
94	20231101	181600	96163425	2705	2705	2705	2705	0
95	20231101	181500	96163425	2705	2705	2705	2705	0
96	20231101	181400	96163425	2705	2705	2705	2705	0
97	20231101	181300	96163425	2705	2705	2705	2705	0
98	20231101	181200	96163425	2705	2705	2705	2705	0
99	20231101	181100	96163425	2705	2705	2705	2705	0
100	20231101	181000	96163425	2705	2705	2705	2705	0
101	20231101	180900	96163425	2705	2705	2705	2705	0
102	20231101	180800	96163425	2705	2705	2705	2705	0
103	20231101	180700	96163425	2705	2705	2705	2705	0
104	20231101	180600	96163425	2705	2705	2705	2705	0
105	20231101	180500	96163425	2705	2705	2705	2705	0
106	20231101	180400	96163425	2705	2705	2705	2705	0
107	20231101	180300	96163425	2705	2705	2705	2705	0
108	20231101	180200	96163425	2705	2705	2705	2705	0
109	20231101	180100	96163425	2705	2705	2705	2705	0
110	20231101	180000	96163425	2705	2705	2705	2705	0
111	20231101	175900	96163425	2705	2705	2705	2705	0
112	20231101	175800	96163425	2705	2705	2705	2705	0
113	20231101	175700	96163425	2705	2705	2705	2705	0
114	20231101	175600	96163425	2705	2705	2705	2705	0
115	20231101	175500	96163425	2705	2705	2705	2705	0
116	20231101	175400	96163425	2705	2705	2705	2705	0
117	20231101	175300	96163425	2705	2705	2705	2705	0
118	20231101	175200	96163425	2705	2705	2705	2705	0
119	20231101	175100	96163425	2705	2705	2705	2705	0
120	20231101	175000	96163425	2705	2705	2705	2705	0
121	20231101	174900	96163425	2705	2705	2705	2705	0
122	20231101	174800	96163425	2705	2705	2705	2705	866
123	20231101	174700	96163425	2705	2705	2705	2705	0
124	20231101	174600	96163425	2705	2705	2705	2705	0
125	20231101	174500	96163425	2705	2705	2705	2705	0
126	20231101	174400	96163425	2705	2705	2705	2705	0
127	20231101	174300	96163425	2705	2705	2705	2705	0
128	20231101	174200	96163425	2705	2705	2705	2705	0
129	20231101	174100	96163425	2705	2705	2705	2705	0
130	20231101	174000	96163425	2705	2705	2705	2705	0
131	20231101	173900	96163425	2705	2705	2705	2705	0
132	20231101	173800	96163425	2705	2705	2705	2705	0
133	20231101	173700	96163425	2705	2705	2705	2705	0
134	20231101	173600	96163425	2705	2705	2705	2705	0
135	20231101	173500	96163425	2705	2705	2705	2705	0
136	20231101	173400	96163425	2705	2705	2705	2705	0
137	20231101	173300	96163425	2705	2705	2705	2705	0
138	20231101	173200	96163425	2705	2705	2705	2705	0
139	20231101	173100	96163425	2705	2705	2705	2705	0
140	20231101	173000	96163425	2705	2705	2705	2705	0
141	20231101	172900	96163425	2705	2705	2705	2705	0
142	20231101	172800	96163425	2705	2705	2705	2705	0
143	20231101	172700	96163425	2705	2705	2705	2705	0
144	20231101	172600	96163425	2705	2705	2705	2705	0
145	20231101	172500	96163425	2705	2705	2705	2705	0
146	20231101	172400	96163425	2705	2705	2705	2705	0
147	20231101	172300	96163425	2705	2705	2705	2705	0
148	20231101	172200	96163425	2705	2705	2705	2705	0
149	20231101	172100	96163425	2705	2705	2705	2705	0
150	20231101	172000	96163425	2705	2705	2705	2705	0
151	20231101	171900	96163425	2705	2705	2705	2705	0
152	20231101	171800	96163425	2705	2705	2705	2705	866
153	20231101	171700	96163425	2705	2705	2705	2705	0
154	20231101	171600	96163425	2705	2705	2705	2705	0
155	20231101	171500	96163425	2705	2705	2705	2705	0
156	20231101	171400	96163425	2705	2705	2705	2705	0
157	20231101	171300	96163425	2705	2705	2705	2705	0
158	20231101	171200	96163425	2705	2705	2705	2705	0
159	20231101	171100	96163425	2705	2705	2705	2705	0
160	20231101	171000	96163425	2705	2705	2705	2705	0
161	20231101	170900	96163425	2705	2705	2705	2705	0
162	20231101	170800	96163425	2705	2705	2705	2705	0
163	20231101	170700	96163425	2705	2705	2705	2705	0
164	20231101	170600	96163425	2705	2705	2705	2705	0
165	20231101	170500	96163425	2705	2705	2705	2705	0
166	20231101	170400	96163425	2705	2705	2705	2705	0
167	20231101	170300	96163425	2705	2705	2705	2705	0
168	20231101	170200	96163425	2705	2705	2705	2705	0
169	20231101	170100	96163425	2705	2705	2705	2705	0
170	20231101	170000	96163425	2705	2705	2705	2705	0
171	20231101	165900	96163425	2705	2705	2705	2705	0
172	20231101	165800	96163425	2705	2705	2705	2705	0
173	20231101	165700	96163425	2705	2705	2705	2705	0
174	20231101	165600	96163425	2705	2705	2705	2705	0
175	20231101	165500	96163425	2705	2705	2705	2705	0
176	20231101	165400	96163425	2705	2705	2705	2705	0
177	20231101	165300	96163425	2705	2705	2705	2705	0
178	20231101	165200	96163425	2705	2705	2705	2705	0
179	20231101	165100	96163425	2705	2705	2705	2705	0
180	20231101	165000	96163425	2705	2705	2705	2705	0
181	20231101	164900	96163425	2705	2705	2705	2705	0
182	20231101	164800	96163425	2705	2705	2705	2705	866
183	20231101	164700	96163425	2705	2705	2705	2705	0
184	20231101	164600	96163425	2705	2705	2705	2705	0
185	20231101	164500	96163425	2705	2705	2705	2705	0
186	20231101	164400	96163425	2705	2705	2705	2705	0
187	20231101	164300	96163425	2705	2705	2705	2705	0
188	20231101	164200	96163425	2705	2705	2705	2705	0
189	20231101	164100	96163425	2705	2705	2705	2705	0
190	20231101	164000	96163425	2705	2705	2705	2705	0
191	20231101	163900	96163425	2705	2705	2705	2705	0
192	20231101	163800	96163425	2705	2705	2705	2705	0
193	20231101	163700	96163425	2705	2705	2705	2705	0
194	20231101	163600	96163425	2705	2705	2705	2705	0
195	20231101	163500	96163425	2705	2705	2705	2705	0
196	20231101	163400	96163425	2705	2705	2705	2705	0
197	20231101	163300	96163425	2705	2705	2705	2705	0
198	20231101	163200	96163425	2705	2705	2705	2705	0
199	20231101	163100	96163425	2705	2705	2705	2705	0
200	20231101	163000	96163425	2705	2705	2705	2705	0
201	20231101	162900	96163425	2705	2705	2705	2705	0
202	20231101	162800	96163425	2705	2705	2705	2705	0
203	20231101	162700	96163425	2705	2705	2705	2705	0
204	20231101	162600	96163425	2705	2705	2705	2705	0
205	20231101	162500	96163425	2705	2705	2705	2705	0
206	20231101	162400	96163425	2705	2705	2705	2705	0
207	20231101	162300	96163425	2705	2705	2705	2705	0
208	20231101	162200	96163425	2705	2705	2705	2705	0
209	20231101	162100	96163425	2705	2705	2705	2705	0
210	20231101	162000	96163425	2705	2705	2705	2705	0
211	20231101	161900	96163425	2705	2705	2705	2705	0
212	20231101	161800	96163425	2705	2705	2705	2705	866
213	20231101	161700	96163425	2705	2705	2705	2705	0
214	20231101	161600	96163425	2705	2705	2705	2705	0
215	20231101	161500	96163425	2705	2705	2705	2705	0
216	20231101	161400	96163425	2705	2705	2705	2705	0
217	20231101	161300	96163425	2705	2705	2705	2705	0
218	20231101	161200	96163425	2705	2705	2705	2705	0
219	20231101	161100	96163425	2705	2705	2705	2705	0
220	20231101	161000	96163425	2705	2705	2705	2705	0
221	20231101	160900	96163425	2705	2705	2705	2705	0
222	20231101	160800	96163425	2705	2705	2705	2705	0
223	20231101	160700	96163425	2705	2705	2705	2705	0
224	20231101	160600	96163425	2705	2705	2705	2705	0
225	20231101	160500	96163425	2705	2705	2705	2705	0
226	20231101	160400	96163425	2705	2705	2705	2705	0
227	20231101	160300	96163425	2705	2705	2705	2705	0
228	20231101	160200	96163425	2705	2705	2705	2705	0
229	20231101	160100	96163425	2705	2705	2705	2705	0
230	20231101	160000	96163425	2705	2705	2705	2705	0
231	20231101	155900	96163425	2705	2705	2705	2705	0
232	20231101	155800	96163425	2705	2705	2705	2705	0
233	20231101	155700	96163425	2705	2705	2705	2705	0
234	20231101	155600	96163425	2705	2705	2705	2705	0
235	20231101	155500	96163425	2705	2705	2705	2705	0
236	20231101	155400	96163425	2705	2705	2705	2705	0
237	20231101	155300	96163425	2705	2705	2705	2705	0
238	20231101	155200	96163425	2705	2705	2705	2705	0
239	20231101	155100	96163425	2705	2705	2705	2705	0
240	20231101	155000	96163425	2705	2705	2705	2705	0
241	20231101	154900	96163425	2705	2705	2705	2705	0
242	20231101	154800	96163425	2705	2705	2705	2705	866
243	20231101	154700	96163425	2705	2705	2705	2705	0
244	20231101	154600	96163425	2705	2705	2705	2705	0
245	20231101	154500	96163425	2705	2705	2705	2705	0
246	20231101	154400	96163425	2705	2705	2705	2705	0
247	20231101	154300	96163425	2705	2705	2705	2705	0
248	20231101	154200	96163425	2705	2705	2705	2705	0
249	20231101	154100	96163425	2705	2705	2705	2705	0
250	20231101	154000	96163425	2705	2705	2705	2705	0
251	20231101	153900	96163425	2705	2705	2705	2705	0
252	20231101	153800	96163425	2705	2705	2705	2705	0
253	20231101	153700	96163425	2705	2705	2705	2705	0
254	20231101	153600	96163425	2705	2705	2705	2705	0
255	20231101	153500	96163425	2705	2705	2705	2705	0
256	20231101	153400	96163425	2705	2705	2705	2705	0
257	20231101	153300	96163425	2705	2705	2705	2705	0
258	20231101	153200	96163425	2705	2705	2705	2705	0
259	20231101	153100	96163425	2705	2705	2705	2705	0
260	20231101	153000	96163425	2705	2705	2705	2705	866
261	20231101	152900	93820895	2705	2705	2705	2705	0
262	20231101	152800	93820895	2705	2705	2705	2705	0
263	20231101	152700	93820895	2705	2705	2705	2705	0
264	20231101	152600	93820895	2705	2705	2705	2705	0
265	20231101	152500	93820895	2705	2705	2705	2705	0
266	20231101	152400	93820895	2705	2705	2705	2705	0
267	20231101	152300	93820895	2705	2705	2705	2705	0
268	20231101	152200	93820895	2705	2705	2705	2705	0
269	20231101	152100	93820895	2705	2705	2705	2705	0
270	20231101	152000	93820895	2705	2705	2705	2705	0
271	20231101	151900	93820895	2705	2705	2705	2705	0
272	20231101	151800	93820895	2705	2705	2705	2705	1
273	20231101	151700	93818190	2710	2710	2710	2710	0
274	20231101	151600	93818190	2710	2710	2710	2710	0
275	20231101	151500	93818190	2710	2710	2710	2710	0
276	20231101	151400	93818190	2710	2710	2710	2710	0
277	20231101	151300	93818190	2710	2710	2710	2710	0
278	20231101	151200	93818190	2710	2710	2710	2710	0
279	20231101	151100	93818190	2710	2710	2710	2710	0
280	20231101	151000	93818190	2710	2710	2710	2710	215
281	20231101	150900	93235540	2720	2720	2720	2720	1
282	20231101	150800	93232820	2725	2725	2725	2725	0
283	20231101	150700	93232820	2725	2725	2725	2725	0
284	20231101	150600	93232820	2725	2725	2725	2725	0
285	20231101	150500	93232820	2725	2725	2725	2725	0
286	20231101	150400	93232820	2725	2725	2725	2725	0
287	20231101	150300	93232820	2725	2725	2725	2725	0
288	20231101	150200	93232820	2725	2725	2725	2725	0
289	20231101	150100	93232820	2725	2725	2725	2725	0
290	20231101	150000	93232820	2725	2725	2725	2725	19
291	20231101	145900	93181045	2720	2720	2720	2720	0
292	20231101	145800	93181045	2720	2720	2720	2720	20
293	20231101	145700	93126645	2720	2720	2720	2720	0
294	20231101	145600	93126645	2720	2720	2720	2720	18
295	20231101	145500	93077685	2715	2715	2715	2715	328
296	20231101	145400	92187165	2715	2715	2715	2715	0
297	20231101	145300	92187165	2715	2715	2715	2715	19
298	20231101	145200	92135580	2720	2720	2720	2720	0
299	20231101	145100	92135580	2720	2720	2720	2720	18
300	20231101	145000	92086620	2725	2725	2725	2725	35
301	20231101	144900	91991245	2725	2725	2725	2725	0
302	20231101	144800	91991245	2725	2725	2725	2725	19
303	20231101	144700	91939470	2715	2715	2715	2715	0
304	20231101	144600	91939470	2715	2715	2715	2715	1
305	20231101	144500	91936755	2715	2715	2715	2715	18
306	20231101	144400	91887885	2715	2715	2715	2715	18
307	20231101	144300	91839015	2715	2715	2715	2715	2
308	20231101	144200	91833585	2725	2725	2725	2725	0
309	20231101	144100	91833585	2725	2725	2725	2725	36
310	20231101	144000	91735485	2725	2725	2725	2725	35
311	20231101	143900	91640110	2725	2725	2725	2725	0
312	20231101	143800	91640110	2725	2720	2725	2720	3
313	20231101	143700	91631940	2725	2720	2725	2720	5
314	20231101	143600	91618320	2715	2715	2715	2715	1
315	20231101	143500	91615605	2715	2715	2715	2715	20
316	20231101	143400	91561305	2715	2715	2725	2715	186
317	20231101	143300	91055480	2715	2715	2715	2715	19
318	20231101	143200	91003895	2710	2710	2710	2710	25
319	20231101	143100	90936145	2710	2710	2710	2710	2
320	20231101	143000	90930725	2710	2720	2720	2710	310
321	20231101	142900	90089270	2720	2720	2720	2720	32
322	20231101	142800	90002230	2725	2725	2725	2725	19
323	20231101	142700	89950455	2720	2720	2720	2720	0
324	20231101	142600	89950455	2720	2720	2720	2720	3
325	20231101	142500	89942295	2720	2725	2725	2720	36
326	20231101	142400	89844285	2720	2720	2720	2720	0
327	20231101	142300	89844285	2720	2720	2720	2720	1
328	20231101	142200	89841565	2720	2720	2720	2720	122
329	20231101	142100	89509725	2720	2720	2725	2720	25
330	20231101	142000	89441635	2720	2725	2725	2720	24
331	20231101	141900	89376265	2720	2720	2720	2720	5
332	20231101	141800	89362665	2720	2720	2720	2720	137
333	20231101	141700	88990025	2720	2720	2720	2720	0
334	20231101	141600	88990025	2720	2720	2720	2720	63
335	20231101	141500	88818665	2725	2725	2725	2725	18
336	20231101	141400	88769615	2720	2720	2720	2720	18
337	20231101	141300	88720655	2725	2725	2725	2725	19
338	20231101	141200	88668880	2725	2725	2725	2725	0
339	20231101	141100	88668880	2725	2725	2725	2725	18
340	20231101	141000	88619830	2725	2725	2725	2725	18
341	20231101	140900	88570780	2725	2725	2725	2725	0
342	20231101	140800	88570780	2725	2725	2725	2725	18
343	20231101	140700	88521730	2725	2725	2725	2725	0
344	20231101	140600	88521730	2725	2725	2725	2725	19
345	20231101	140500	88469955	2725	2725	2725	2725	18
346	20231101	140400	88420905	2725	2725	2725	2725	0
347	20231101	140300	88420905	2725	2725	2725	2725	18
348	20231101	140200	88371855	2725	2725	2725	2725	2
349	20231101	140100	88366405	2725	2725	2725	2725	19
350	20231101	140000	88314630	2725	2725	2725	2725	18
351	20231101	135900	88265580	2725	2725	2725	2725	0
352	20231101	135800	88265580	2725	2725	2725	2725	18
353	20231101	135700	88216530	2725	2725	2725	2725	0
354	20231101	135600	88216530	2725	2725	2725	2725	19
355	20231101	135500	88164755	2725	2725	2725	2725	18
356	20231101	135400	88115705	2725	2725	2725	2725	0
357	20231101	135300	88115705	2725	2725	2725	2725	18
358	20231101	135200	88066655	2725	2725	2725	2725	0
359	20231101	135100	88066655	2725	2725	2725	2725	19
360	20231101	135000	88014880	2725	2725	2725	2725	18
361	20231101	134900	87965830	2725	2725	2725	2725	0
362	20231101	134800	87965830	2725	2725	2725	2725	18
363	20231101	134700	87916780	2725	2725	2725	2725	25
364	20231101	134600	87848655	2725	2725	2725	2725	19
365	20231101	134500	87796880	2725	2725	2725	2725	18
366	20231101	134400	87747830	2725	2725	2725	2725	0
367	20231101	134300	87747830	2725	2725	2725	2725	18
368	20231101	134200	87698780	2725	2725	2725	2725	0
369	20231101	134100	87698780	2725	2725	2725	2725	19
370	20231101	134000	87647005	2725	2725	2725	2725	18
371	20231101	133900	87597955	2725	2725	2725	2725	36
372	20231101	133800	87499855	2725	2725	2725	2725	18
373	20231101	133700	87450805	2725	2725	2725	2725	4
374	20231101	133600	87439905	2725	2730	2730	2725	39
375	20231101	133500	87333445	2730	2730	2730	2730	18
376	20231101	133400	87284305	2725	2725	2725	2725	0
377	20231101	133300	87284305	2725	2725	2725	2725	3
378	20231101	133200	87276130	2725	2725	2725	2725	28
379	20231101	133100	87199830	2725	2725	2725	2725	19
380	20231101	133000	87148055	2725	2725	2725	2725	18
381	20231101	132900	87099005	2725	2725	2725	2725	0
382	20231101	132800	87099005	2725	2725	2725	2725	18
383	20231101	132700	87049955	2725	2725	2725	2725	0
384	20231101	132600	87049955	2725	2725	2725	2725	21
385	20231101	132500	86992730	2725	2725	2725	2725	16
386	20231101	132400	86949130	2730	2725	2730	2725	89
387	20231101	132300	86706595	2725	2720	2725	2720	21
388	20231101	132200	86649380	2725	2715	2725	2715	486
389	20231101	132100	85328605	2710	2715	2715	2710	349
390	20231101	132000	84382720	2710	2710	2710	2710	0
391	20231101	131900	84382720	2710	2710	2710	2710	2
392	20231101	131800	84377300	2715	2715	2715	2715	0
393	20231101	131700	84377300	2715	2715	2715	2715	0
394	20231101	131600	84377300	2715	2715	2715	2715	0
395	20231101	131500	84377300	2715	2715	2715	2715	0
396	20231101	131400	84377300	2715	2715	2715	2715	0
397	20231101	131300	84377300	2715	2715	2715	2715	0
398	20231101	131200	84377300	2715	2715	2715	2715	1
399	20231101	131100	84374585	2710	2710	2710	2710	0
400	20231101	131000	84374585	2710	2710	2710	2710	0
401	20231101	130900	84374585	2710	2710	2710	2710	0
402	20231101	130800	84374585	2710	2710	2710	2710	0
403	20231101	130700	84374585	2710	2710	2710	2710	0
404	20231101	130600	84374585	2710	2710	2710	2710	0
405	20231101	130500	84374585	2710	2710	2710	2710	0
406	20231101	130400	84374585	2710	2710	2710	2710	0
407	20231101	130300	84374585	2710	2710	2710	2710	0
408	20231101	130200	84374585	2710	2710	2710	2710	0
409	20231101	130100	84374585	2710	2710	2710	2710	0
410	20231101	130000	84374585	2710	2710	2710	2710	4
411	20231101	125900	84363745	2710	2710	2715	2710	4
412	20231101	125800	84352895	2715	2715	2715	2715	4
413	20231101	125700	84342035	2720	2720	2720	2720	0
414	20231101	125600	84342035	2720	2720	2720	2720	0
415	20231101	125500	84342035	2720	2720	2720	2720	0
416	20231101	125400	84342035	2720	2720	2720	2720	0
417	20231101	125300	84342035	2720	2720	2720	2720	0
418	20231101	125200	84342035	2720	2710	2720	2710	233
419	20231101	125100	83709050	2710	2710	2710	2710	0
420	20231101	125000	83709050	2710	2710	2710	2710	25
421	20231101	124900	83641300	2710	2710	2710	2710	0
422	20231101	124800	83641300	2710	2710	2710	2710	0
423	20231101	124700	83641300	2710	2710	2710	2710	19
424	20231101	124600	83589810	2715	2715	2715	2715	0
425	20231101	124500	83589810	2715	2715	2715	2715	1
426	20231101	124400	83587095	2705	2705	2705	2705	530
427	20231101	124300	82153445	2700	2700	2700	2700	0
428	20231101	124200	82153445	2700	2700	2700	2700	0
429	20231101	124100	82153445	2700	2700	2700	2700	0
430	20231101	124000	82153445	2700	2700	2700	2700	0
431	20231101	123900	82153445	2700	2700	2700	2700	0
432	20231101	123800	82153445	2700	2700	2700	2700	0
433	20231101	123700	82153445	2700	2700	2700	2700	8
434	20231101	123600	82131845	2700	2700	2700	2700	0
435	20231101	123500	82131845	2700	2700	2700	2700	0
436	20231101	123400	82131845	2700	2700	2700	2700	0
437	20231101	123300	82131845	2700	2700	2700	2700	0
438	20231101	123200	82131845	2700	2700	2700	2700	0
439	20231101	123100	82131845	2700	2700	2700	2700	0
440	20231101	123000	82131845	2700	2700	2700	2700	0
441	20231101	122900	82131845	2700	2700	2700	2700	0
442	20231101	122800	82131845	2700	2700	2700	2700	0
443	20231101	122700	82131845	2700	2700	2700	2700	0
444	20231101	122600	82131845	2700	2700	2700	2700	0
445	20231101	122500	82131845	2700	2700	2700	2700	0
446	20231101	122400	82131845	2700	2700	2700	2700	0
447	20231101	122300	82131845	2700	2700	2700	2700	0
448	20231101	122200	82131845	2700	2700	2700	2700	0
449	20231101	122100	82131845	2700	2700	2700	2700	0
450	20231101	122000	82131845	2700	2700	2700	2700	522
451	20231101	121900	80722445	2700	2700	2700	2700	0
452	20231101	121800	80722445	2700	2700	2700	2700	0
453	20231101	121700	80722445	2700	2700	2700	2700	0
454	20231101	121600	80722445	2700	2700	2700	2700	0
455	20231101	121500	80722445	2700	2700	2700	2700	0
456	20231101	121400	80722445	2700	2700	2700	2700	0
457	20231101	121300	80722445	2700	2700	2700	2700	4
458	20231101	121200	80711645	2700	2700	2700	2700	34
459	20231101	121100	80619845	2700	2700	2700	2700	0
460	20231101	121000	80619845	2700	2700	2700	2700	0
461	20231101	120900	80619845	2700	2700	2700	2700	0
462	20231101	120800	80619845	2700	2700	2700	2700	0
463	20231101	120700	80619845	2700	2700	2700	2700	0
464	20231101	120600	80619845	2700	2700	2700	2700	0
465	20231101	120500	80619845	2700	2700	2700	2700	0
466	20231101	120400	80619845	2700	2700	2700	2700	0
467	20231101	120300	80619845	2700	2700	2700	2700	0
468	20231101	120200	80619845	2700	2700	2700	2700	0
469	20231101	120100	80619845	2700	2700	2700	2700	0
470	20231101	120000	80619845	2700	2700	2700	2700	0
471	20231101	115900	80619845	2700	2700	2700	2700	0
472	20231101	115800	80619845	2700	2700	2700	2700	0
473	20231101	115700	80619845	2700	2700	2700	2700	0
474	20231101	115600	80619845	2700	2700	2700	2700	0
475	20231101	115500	80619845	2700	2700	2700	2700	28
476	20231101	115400	80544245	2695	2695	2695	2695	2
477	20231101	115300	80538855	2700	2700	2700	2700	23
478	20231101	115200	80476755	2700	2700	2700	2700	0
479	20231101	115100	80476755	2700	2700	2700	2700	0
480	20231101	115000	80476755	2700	2700	2700	2700	0
481	20231101	114900	80476755	2700	2700	2700	2700	0
482	20231101	114800	80476755	2700	2700	2700	2700	0
483	20231101	114700	80476755	2700	2700	2700	2700	0
484	20231101	114600	80476755	2700	2700	2700	2700	0
485	20231101	114500	80476755	2700	2700	2700	2700	0
486	20231101	114400	80476755	2700	2700	2700	2700	0
487	20231101	114300	80476755	2700	2700	2700	2700	249
488	20231101	114200	79804455	2700	2700	2700	2700	363
489	20231101	114100	78824355	2700	2700	2700	2700	0
490	20231101	114000	78824355	2700	2700	2700	2700	0
491	20231101	113900	78824355	2700	2700	2700	2700	0
492	20231101	113800	78824355	2700	2700	2700	2700	0
493	20231101	113700	78824355	2700	2700	2700	2700	0
494	20231101	113600	78824355	2700	2700	2700	2700	0
495	20231101	113500	78824355	2700	2700	2700	2700	0
496	20231101	113400	78824355	2700	2700	2700	2700	0
497	20231101	113300	78824355	2700	2700	2700	2700	0
498	20231101	113200	78824355	2700	2700	2700	2700	0
499	20231101	113100	78824355	2700	2700	2700	2700	0
500	20231101	113000	78824355	2700	2700	2700	2700	0
501	20231101	112900	78824355	2700	2700	2700	2700	0
502	20231101	112800	78824355	2700	2700	2700	2700	1
503	20231101	112700	78821655	2705	2705	2705	2705	0
504	20231101	112600	78821655	2705	2705	2705	2705	0
505	20231101	112500	78821655	2705	2705	2705	2705	0
506	20231101	112400	78821655	2705	2705	2705	2705	0
507	20231101	112300	78821655	2705	2705	2705	2705	0
508	20231101	112200	78821655	2705	2705	2705	2705	0
509	20231101	112100	78821655	2705	2705	2705	2705	0
510	20231101	112000	78821655	2705	2705	2705	2705	0
511	20231101	111900	78821655	2705	2705	2705	2705	0
512	20231101	111800	78821655	2705	2705	2705	2705	0
513	20231101	111700	78821655	2705	2705	2705	2705	0
514	20231101	111600	78821655	2705	2705	2705	2705	100
515	20231101	111500	78551155	2705	2705	2705	2705	9
516	20231101	111400	78526810	2715	2715	2715	2715	0
517	20231101	111300	78526810	2715	2715	2715	2715	0
518	20231101	111200	78526810	2715	2705	2715	2705	5
519	20231101	111100	78513245	2705	2705	2715	2705	6
520	20231101	111000	78496995	2705	2705	2715	2705	12
521	20231101	110900	78464445	2700	2700	2700	2700	0
522	20231101	110800	78464445	2700	2700	2700	2700	0
523	20231101	110700	78464445	2700	2700	2700	2700	200
524	20231101	110600	77924445	2705	2705	2705	2705	0
525	20231101	110500	77924445	2705	2705	2705	2705	0
526	20231101	110400	77924445	2705	2705	2705	2705	1
527	20231101	110300	77921740	2705	2705	2705	2705	55
528	20231101	110200	77772965	2705	2705	2705	2705	23
529	20231101	110100	77710750	2710	2710	2710	2710	12
530	20231101	110000	77678230	2715	2715	2715	2715	12
531	20231101	105900	77645650	2720	2720	2720	2720	0
532	20231101	105800	77645650	2720	2720	2720	2720	0
533	20231101	105700	77645650	2720	2720	2720	2720	0
534	20231101	105600	77645650	2720	2720	2720	2720	0
535	20231101	105500	77645650	2720	2720	2720	2720	49
536	20231101	105400	77512370	2720	2720	2720	2720	0
537	20231101	105300	77512370	2720	2720	2720	2720	0
538	20231101	105200	77512370	2720	2720	2720	2720	0
539	20231101	105100	77512370	2720	2720	2720	2720	0
540	20231101	105000	77512370	2720	2720	2720	2720	0
541	20231101	104900	77512370	2720	2720	2720	2720	0
542	20231101	104800	77512370	2720	2720	2720	2720	0
543	20231101	104700	77512370	2720	2720	2720	2720	0
544	20231101	104600	77512370	2720	2720	2720	2720	0
545	20231101	104500	77512370	2720	2720	2720	2720	0
546	20231101	104400	77512370	2720	2720	2720	2720	128
547	20231101	104300	77164210	2720	2720	2720	2720	44
548	20231101	104200	77044530	2720	2720	2720	2720	0
549	20231101	104100	77044530	2720	2720	2720	2720	0
550	20231101	104000	77044530	2720	2720	2720	2720	709
551	20231101	103900	75116050	2730	2725	2730	2725	23
552	20231101	103800	75053370	2720	2720	2720	2720	1
553	20231101	103700	75050650	2725	2725	2725	2725	0
554	20231101	103600	75050650	2725	2730	2730	2725	824
555	20231101	103500	72805130	2735	2735	2735	2735	0
556	20231101	103400	72805130	2735	2735	2735	2735	0
557	20231101	103300	72805130	2735	2735	2735	2735	0
558	20231101	103200	72805130	2735	2735	2735	2735	0
559	20231101	103100	72805130	2735	2735	2735	2735	0
560	20231101	103000	72805130	2735	2730	2735	2730	8
561	20231101	102900	72783280	2730	2730	2730	2730	459
562	20231101	102800	71530210	2730	2730	2730	2730	0
563	20231101	102700	71530210	2730	2730	2730	2730	0
564	20231101	102600	71530210	2730	2730	2735	2730	7
565	20231101	102500	71511095	2725	2720	2735	2720	1900
566	20231101	102400	66343025	2720	2720	2735	2720	907
567	20231101	102300	63875905	2720	2735	2735	2720	2000
568	20231101	102200	58434620	2745	2740	2745	2740	328
569	20231101	102100	57534500	2735	2735	2735	2735	271
570	20231101	102000	56793315	2730	2735	2735	2730	228
571	20231101	101900	56170795	2730	2730	2735	2730	117
572	20231101	101800	55851375	2730	2730	2730	2730	0
573	20231101	101700	55851375	2730	2730	2730	2730	0
574	20231101	101600	55851375	2730	2730	2730	2730	2
575	20231101	101500	55845915	2725	2725	2735	2725	228
576	20231101	101400	55223575	2725	2725	2735	2725	8
577	20231101	101300	55201755	2725	2725	2725	2725	1458
578	20231101	101200	51228705	2725	2725	2725	2725	1
579	20231101	101100	51225980	2725	2725	2725	2725	0
580	20231101	101000	51225980	2725	2725	2725	2725	13
581	20231101	100900	51190555	2735	2735	2735	2735	0
582	20231101	100800	51190555	2735	2730	2735	2730	22
583	20231101	100700	51130490	2735	2735	2735	2735	0
584	20231101	100600	51130490	2735	2735	2735	2735	0
585	20231101	100500	51130490	2735	2730	2735	2730	91
586	20231101	100400	50882050	2730	2725	2730	2725	2
587	20231101	100300	50876595	2730	2715	2730	2715	5
588	20231101	100200	50862975	2715	2705	2730	2705	1944
589	20231101	100100	45586665	2705	2705	2705	2705	10
590	20231101	100000	45559615	2700	2700	2700	2700	6
591	20231101	095900	45543415	2700	2700	2700	2700	4
592	20231101	095800	45532615	2700	2700	2700	2700	4
593	20231101	095700	45521815	2700	2695	2700	2695	950
594	20231101	095600	42961545	2695	2700	2700	2695	895
595	20231101	095500	40548265	2695	2695	2695	2695	0
596	20231101	095400	40548265	2695	2695	2695	2695	0
597	20231101	095300	40548265	2695	2695	2695	2695	0
598	20231101	095200	40548265	2695	2695	2695	2695	0
599	20231101	095100	40548265	2695	2695	2695	2695	467
600	20231101	095000	39289700	2695	2695	2695	2695	0
601	20231101	094900	39289700	2695	2695	2695	2695	1
602	20231101	094800	39287005	2695	2695	2695	2695	0
603	20231101	094700	39287005	2695	2695	2695	2695	0
604	20231101	094600	39287005	2695	2695	2695	2695	1
605	20231101	094500	39284310	2690	2690	2690	2690	40
606	20231101	094400	39176710	2695	2715	2715	2695	999
607	20231101	094300	36482915	2720	2720	2720	2720	1
608	20231101	094200	36480195	2720	2720	2720	2715	6
609	20231101	094100	36463880	2725	2725	2725	2725	2
610	20231101	094000	36458430	2720	2720	2720	2720	10
611	20231101	093900	36431230	2725	2725	2725	2725	0
612	20231101	093800	36431230	2725	2725	2735	2725	10
613	20231101	093700	36403920	2735	2705	2735	2705	1268
614	20231101	093600	32972690	2710	2710	2710	2710	0
615	20231101	093500	32972690	2710	2710	2710	2710	0
616	20231101	093400	32972690	2710	2705	2710	2705	30
617	20231101	093300	32891440	2705	2705	2705	2705	0
618	20231101	093200	32891440	2705	2710	2710	2705	98
619	20231101	093100	32626300	2715	2725	2735	2715	458
620	20231101	093000	31382715	2735	2720	2735	2720	4
621	20231101	092900	31371805	2720	2740	2745	2720	1043
622	20231101	092800	28531310	2740	2715	2740	2715	156
623	20231101	092700	28106505	2720	2700	2720	2700	2552
624	20231101	092600	21215425	2705	2705	2705	2705	26
625	20231101	092500	21145095	2705	2705	2705	2705	4
626	20231101	092400	21134275	2700	2700	2715	2695	19
627	20231101	092300	21082860	2705	2720	2720	2705	916
628	20231101	092200	18597085	2720	2720	2720	2720	453
629	20231101	092100	17364925	2720	2720	2720	2720	3
630	20231101	092000	17356765	2715	2715	2715	2715	0
631	20231101	091900	17356765	2715	2715	2715	2715	0
632	20231101	091800	17356765	2715	2715	2715	2715	0
633	20231101	091700	17356765	2715	2715	2715	2715	3
634	20231101	091600	17348620	2715	2725	2725	2715	679
635	20231101	091500	15505120	2735	2735	2735	2735	0
636	20231101	091400	15505120	2735	2735	2735	2735	0
637	20231101	091300	15505120	2735	2710	2745	2710	538
638	20231101	091200	14045380	2710	2710	2710	2710	23
639	20231101	091100	13983050	2710	2710	2710	2710	7
640	20231101	091000	13964080	2705	2705	2705	2705	140
641	20231101	090900	13585380	2705	2725	2725	2695	202
642	20231101	090800	13037510	2730	2720	2790	2720	3046
643	20231101	090700	4654965	2725	2685	2725	2685	70
644	20231101	090600	4466665	2665	2665	2665	2665	58
645	20231101	090500	4312095	2665	2675	2675	2665	6
646	20231101	090400	4296090	2685	2685	2685	2685	10
647	20231101	090300	4269240	2680	2680	2680	2680	0
648	20231101	090200	4269240	2680	2680	2680	2680	0
649	20231101	090100	4269240	2680	2680	2680	2680	0
650	20231101	090000	4269240	2680	2680	2680	2680	1593