KissMeData/082210/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195200	135792525	2715	2715	2715	2715	510
3	20231101	195100	135792525	2715	2715	2715	2715	0
4	20231101	195000	135792525	2715	2715	2715	2715	0
5	20231101	194900	135792525	2715	2715	2715	2715	0
6	20231101	194800	135792525	2715	2715	2715	2715	0
7	20231101	194700	135792525	2715	2715	2715	2715	0
8	20231101	194600	135792525	2715	2715	2715	2715	0
9	20231101	194500	135792525	2715	2715	2715	2715	0
10	20231101	194400	135792525	2715	2715	2715	2715	0
11	20231101	194300	135792525	2715	2715	2715	2715	0
12	20231101	194200	135792525	2715	2715	2715	2715	0
13	20231101	194100	135792525	2715	2715	2715	2715	0
14	20231101	194000	135792525	2715	2715	2715	2715	0
15	20231101	193900	135792525	2715	2715	2715	2715	0
16	20231101	193800	135792525	2715	2715	2715	2715	0
17	20231101	193700	135792525	2715	2715	2715	2715	0
18	20231101	193600	135792525	2715	2715	2715	2715	0
19	20231101	193500	135792525	2715	2715	2715	2715	0
20	20231101	193400	135792525	2715	2715	2715	2715	0
21	20231101	193300	135792525	2715	2715	2715	2715	0
22	20231101	193200	135792525	2715	2715	2715	2715	0
23	20231101	193100	135792525	2715	2715	2715	2715	0
24	20231101	193000	135792525	2715	2715	2715	2715	0
25	20231101	192900	135792525	2715	2715	2715	2715	0
26	20231101	192800	135792525	2715	2715	2715	2715	0
27	20231101	192700	135792525	2715	2715	2715	2715	0
28	20231101	192600	135792525	2715	2715	2715	2715	0
29	20231101	192500	135792525	2715	2715	2715	2715	0
30	20231101	192400	135792525	2715	2715	2715	2715	0
31	20231101	192300	135792525	2715	2715	2715	2715	0
32	20231101	192200	135792525	2715	2715	2715	2715	510
33	20231101	192100	135792525	2715	2715	2715	2715	0
34	20231101	192000	135792525	2715	2715	2715	2715	0
35	20231101	191900	135792525	2715	2715	2715	2715	0
36	20231101	191800	135792525	2715	2715	2715	2715	0
37	20231101	191700	135792525	2715	2715	2715	2715	0
38	20231101	191600	135792525	2715	2715	2715	2715	0
39	20231101	191500	135792525	2715	2715	2715	2715	0
40	20231101	191400	135792525	2715	2715	2715	2715	0
41	20231101	191300	135792525	2715	2715	2715	2715	0
42	20231101	191200	135792525	2715	2715	2715	2715	0
43	20231101	191100	135792525	2715	2715	2715	2715	0
44	20231101	191000	135792525	2715	2715	2715	2715	0
45	20231101	190900	135792525	2715	2715	2715	2715	0
46	20231101	190800	135792525	2715	2715	2715	2715	0
47	20231101	190700	135792525	2715	2715	2715	2715	0
48	20231101	190600	135792525	2715	2715	2715	2715	0
49	20231101	190500	135792525	2715	2715	2715	2715	0
50	20231101	190400	135792525	2715	2715	2715	2715	0
51	20231101	190300	135792525	2715	2715	2715	2715	0
52	20231101	190200	135792525	2715	2715	2715	2715	0
53	20231101	190100	135792525	2715	2715	2715	2715	0
54	20231101	190000	135792525	2715	2715	2715	2715	0
55	20231101	185900	135792525	2715	2715	2715	2715	0
56	20231101	185800	135792525	2715	2715	2715	2715	0
57	20231101	185700	135792525	2715	2715	2715	2715	0
58	20231101	185600	135792525	2715	2715	2715	2715	0
59	20231101	185500	135792525	2715	2715	2715	2715	0
60	20231101	185400	135792525	2715	2715	2715	2715	0
61	20231101	185300	135792525	2715	2715	2715	2715	0
62	20231101	185200	135792525	2715	2715	2715	2715	510
63	20231101	185100	135792525	2715	2715	2715	2715	0
64	20231101	185000	135792525	2715	2715	2715	2715	0
65	20231101	184900	135792525	2715	2715	2715	2715	0
66	20231101	184800	135792525	2715	2715	2715	2715	0
67	20231101	184700	135792525	2715	2715	2715	2715	0
68	20231101	184600	135792525	2715	2715	2715	2715	0
69	20231101	184500	135792525	2715	2715	2715	2715	0
70	20231101	184400	135792525	2715	2715	2715	2715	0
71	20231101	184300	135792525	2715	2715	2715	2715	0
72	20231101	184200	135792525	2715	2715	2715	2715	0
73	20231101	184100	135792525	2715	2715	2715	2715	0
74	20231101	184000	135792525	2715	2715	2715	2715	0
75	20231101	183900	135792525	2715	2715	2715	2715	0
76	20231101	183800	135792525	2715	2715	2715	2715	0
77	20231101	183700	135792525	2715	2715	2715	2715	0
78	20231101	183600	135792525	2715	2715	2715	2715	0
79	20231101	183500	135792525	2715	2715	2715	2715	0
80	20231101	183400	135792525	2715	2715	2715	2715	0
81	20231101	183300	135792525	2715	2715	2715	2715	0
82	20231101	183200	135792525	2715	2715	2715	2715	0
83	20231101	183100	135792525	2715	2715	2715	2715	0
84	20231101	183000	135792525	2715	2715	2715	2715	0
85	20231101	182900	135792525	2715	2715	2715	2715	0
86	20231101	182800	135792525	2715	2715	2715	2715	0
87	20231101	182700	135792525	2715	2715	2715	2715	0
88	20231101	182600	135792525	2715	2715	2715	2715	0
89	20231101	182500	135792525	2715	2715	2715	2715	0
90	20231101	182400	135792525	2715	2715	2715	2715	0
91	20231101	182300	135792525	2715	2715	2715	2715	0
92	20231101	182200	135792525	2715	2715	2715	2715	510
93	20231101	182100	135792525	2715	2715	2715	2715	0
94	20231101	182000	135792525	2715	2715	2715	2715	0
95	20231101	181900	135792525	2715	2715	2715	2715	0
96	20231101	181800	135792525	2715	2715	2715	2715	0
97	20231101	181700	135792525	2715	2715	2715	2715	0
98	20231101	181600	135792525	2715	2715	2715	2715	0
99	20231101	181500	135792525	2715	2715	2715	2715	0
100	20231101	181400	135792525	2715	2715	2715	2715	0
101	20231101	181300	135792525	2715	2715	2715	2715	0
102	20231101	181200	135792525	2715	2715	2715	2715	0
103	20231101	181100	135792525	2715	2715	2715	2715	0
104	20231101	181000	135792525	2715	2715	2715	2715	0
105	20231101	180900	135792525	2715	2715	2715	2715	0
106	20231101	180800	135792525	2715	2715	2715	2715	0
107	20231101	180700	135792525	2715	2715	2715	2715	0
108	20231101	180600	135792525	2715	2715	2715	2715	0
109	20231101	180500	135792525	2715	2715	2715	2715	0
110	20231101	180400	135792525	2715	2715	2715	2715	0
111	20231101	180300	135792525	2715	2715	2715	2715	0
112	20231101	180200	135792525	2715	2715	2715	2715	0
113	20231101	180100	135792525	2715	2715	2715	2715	0
114	20231101	180000	135792525	2715	2715	2715	2715	0
115	20231101	175900	135792525	2715	2715	2715	2715	0
116	20231101	175800	135792525	2715	2715	2715	2715	0
117	20231101	175700	135792525	2715	2715	2715	2715	0
118	20231101	175600	135792525	2715	2715	2715	2715	0
119	20231101	175500	135792525	2715	2715	2715	2715	0
120	20231101	175400	135792525	2715	2715	2715	2715	0
121	20231101	175300	135792525	2715	2715	2715	2715	0
122	20231101	175200	135792525	2715	2715	2715	2715	510
123	20231101	175100	135792525	2715	2715	2715	2715	0
124	20231101	175000	135792525	2715	2715	2715	2715	0
125	20231101	174900	135792525	2715	2715	2715	2715	0
126	20231101	174800	135792525	2715	2715	2715	2715	0
127	20231101	174700	135792525	2715	2715	2715	2715	0
128	20231101	174600	135792525	2715	2715	2715	2715	0
129	20231101	174500	135792525	2715	2715	2715	2715	0
130	20231101	174400	135792525	2715	2715	2715	2715	0
131	20231101	174300	135792525	2715	2715	2715	2715	0
132	20231101	174200	135792525	2715	2715	2715	2715	0
133	20231101	174100	135792525	2715	2715	2715	2715	0
134	20231101	174000	135792525	2715	2715	2715	2715	0
135	20231101	173900	135792525	2715	2715	2715	2715	0
136	20231101	173800	135792525	2715	2715	2715	2715	0
137	20231101	173700	135792525	2715	2715	2715	2715	0
138	20231101	173600	135792525	2715	2715	2715	2715	0
139	20231101	173500	135792525	2715	2715	2715	2715	0
140	20231101	173400	135792525	2715	2715	2715	2715	0
141	20231101	173300	135792525	2715	2715	2715	2715	0
142	20231101	173200	135792525	2715	2715	2715	2715	0
143	20231101	173100	135792525	2715	2715	2715	2715	0
144	20231101	173000	135792525	2715	2715	2715	2715	0
145	20231101	172900	135792525	2715	2715	2715	2715	0
146	20231101	172800	135792525	2715	2715	2715	2715	0
147	20231101	172700	135792525	2715	2715	2715	2715	0
148	20231101	172600	135792525	2715	2715	2715	2715	0
149	20231101	172500	135792525	2715	2715	2715	2715	0
150	20231101	172400	135792525	2715	2715	2715	2715	0
151	20231101	172300	135792525	2715	2715	2715	2715	0
152	20231101	172200	135792525	2715	2715	2715	2715	510
153	20231101	172100	135792525	2715	2715	2715	2715	0
154	20231101	172000	135792525	2715	2715	2715	2715	0
155	20231101	171900	135792525	2715	2715	2715	2715	0
156	20231101	171800	135792525	2715	2715	2715	2715	0
157	20231101	171700	135792525	2715	2715	2715	2715	0
158	20231101	171600	135792525	2715	2715	2715	2715	0
159	20231101	171500	135792525	2715	2715	2715	2715	0
160	20231101	171400	135792525	2715	2715	2715	2715	0
161	20231101	171300	135792525	2715	2715	2715	2715	0
162	20231101	171200	135792525	2715	2715	2715	2715	0
163	20231101	171100	135792525	2715	2715	2715	2715	0
164	20231101	171000	135792525	2715	2715	2715	2715	0
165	20231101	170900	135792525	2715	2715	2715	2715	0
166	20231101	170800	135792525	2715	2715	2715	2715	0
167	20231101	170700	135792525	2715	2715	2715	2715	0
168	20231101	170600	135792525	2715	2715	2715	2715	0
169	20231101	170500	135792525	2715	2715	2715	2715	0
170	20231101	170400	135792525	2715	2715	2715	2715	0
171	20231101	170300	135792525	2715	2715	2715	2715	0
172	20231101	170200	135792525	2715	2715	2715	2715	0
173	20231101	170100	135792525	2715	2715	2715	2715	0
174	20231101	170000	135792525	2715	2715	2715	2715	0
175	20231101	165900	135792525	2715	2715	2715	2715	0
176	20231101	165800	135792525	2715	2715	2715	2715	0
177	20231101	165700	135792525	2715	2715	2715	2715	0
178	20231101	165600	135792525	2715	2715	2715	2715	0
179	20231101	165500	135792525	2715	2715	2715	2715	0
180	20231101	165400	135792525	2715	2715	2715	2715	0
181	20231101	165300	135792525	2715	2715	2715	2715	0
182	20231101	165200	135792525	2715	2715	2715	2715	510
183	20231101	165100	135792525	2715	2715	2715	2715	0
184	20231101	165000	135792525	2715	2715	2715	2715	0
185	20231101	164900	135792525	2715	2715	2715	2715	0
186	20231101	164800	135792525	2715	2715	2715	2715	0
187	20231101	164700	135792525	2715	2715	2715	2715	0
188	20231101	164600	135792525	2715	2715	2715	2715	0
189	20231101	164500	135792525	2715	2715	2715	2715	0
190	20231101	164400	135792525	2715	2715	2715	2715	0
191	20231101	164300	135792525	2715	2715	2715	2715	0
192	20231101	164200	135792525	2715	2715	2715	2715	0
193	20231101	164100	135792525	2715	2715	2715	2715	0
194	20231101	164000	135792525	2715	2715	2715	2715	0
195	20231101	163900	135792525	2715	2715	2715	2715	0
196	20231101	163800	135792525	2715	2715	2715	2715	0
197	20231101	163700	135792525	2715	2715	2715	2715	0
198	20231101	163600	135792525	2715	2715	2715	2715	0
199	20231101	163500	135792525	2715	2715	2715	2715	0
200	20231101	163400	135792525	2715	2715	2715	2715	0
201	20231101	163300	135792525	2715	2715	2715	2715	0
202	20231101	163200	135792525	2715	2715	2715	2715	0
203	20231101	163100	135792525	2715	2715	2715	2715	0
204	20231101	163000	135792525	2715	2715	2715	2715	0
205	20231101	162900	135792525	2715	2715	2715	2715	0
206	20231101	162800	135792525	2715	2715	2715	2715	0
207	20231101	162700	135792525	2715	2715	2715	2715	0
208	20231101	162600	135792525	2715	2715	2715	2715	0
209	20231101	162500	135792525	2715	2715	2715	2715	0
210	20231101	162400	135792525	2715	2715	2715	2715	0
211	20231101	162300	135792525	2715	2715	2715	2715	0
212	20231101	162200	135792525	2715	2715	2715	2715	510
213	20231101	162100	135792525	2715	2715	2715	2715	0
214	20231101	162000	135792525	2715	2715	2715	2715	0
215	20231101	161900	135792525	2715	2715	2715	2715	0
216	20231101	161800	135792525	2715	2715	2715	2715	0
217	20231101	161700	135792525	2715	2715	2715	2715	0
218	20231101	161600	135792525	2715	2715	2715	2715	0
219	20231101	161500	135792525	2715	2715	2715	2715	0
220	20231101	161400	135792525	2715	2715	2715	2715	0
221	20231101	161300	135792525	2715	2715	2715	2715	0
222	20231101	161200	135792525	2715	2715	2715	2715	0
223	20231101	161100	135792525	2715	2715	2715	2715	0
224	20231101	161000	135792525	2715	2715	2715	2715	0
225	20231101	160900	135792525	2715	2715	2715	2715	0
226	20231101	160800	135792525	2715	2715	2715	2715	0
227	20231101	160700	135792525	2715	2715	2715	2715	0
228	20231101	160600	135792525	2715	2715	2715	2715	0
229	20231101	160500	135792525	2715	2715	2715	2715	0
230	20231101	160400	135792525	2715	2715	2715	2715	0
231	20231101	160300	135792525	2715	2715	2715	2715	0
232	20231101	160200	135792525	2715	2715	2715	2715	0
233	20231101	160100	135792525	2715	2715	2715	2715	0
234	20231101	160000	135792525	2715	2715	2715	2715	0
235	20231101	155900	135792525	2715	2715	2715	2715	0
236	20231101	155800	135792525	2715	2715	2715	2715	0
237	20231101	155700	135792525	2715	2715	2715	2715	0
238	20231101	155600	135792525	2715	2715	2715	2715	0
239	20231101	155500	135792525	2715	2715	2715	2715	0
240	20231101	155400	135792525	2715	2715	2715	2715	0
241	20231101	155300	135792525	2715	2715	2715	2715	0
242	20231101	155200	135792525	2715	2715	2715	2715	510
243	20231101	155100	135792525	2715	2715	2715	2715	0
244	20231101	155000	135792525	2715	2715	2715	2715	0
245	20231101	154900	135792525	2715	2715	2715	2715	0
246	20231101	154800	135792525	2715	2715	2715	2715	0
247	20231101	154700	135792525	2715	2715	2715	2715	0
248	20231101	154600	135792525	2715	2715	2715	2715	0
249	20231101	154500	135792525	2715	2715	2715	2715	0
250	20231101	154400	135792525	2715	2715	2715	2715	0
251	20231101	154300	135792525	2715	2715	2715	2715	0
252	20231101	154200	135792525	2715	2715	2715	2715	0
253	20231101	154100	135792525	2715	2715	2715	2715	0
254	20231101	154000	135792525	2715	2715	2715	2715	0
255	20231101	153900	135792525	2715	2715	2715	2715	0
256	20231101	153800	135792525	2715	2715	2715	2715	0
257	20231101	153700	135792525	2715	2715	2715	2715	0
258	20231101	153600	135792525	2715	2715	2715	2715	0
259	20231101	153500	135792525	2715	2715	2715	2715	0
260	20231101	153400	135792525	2715	2715	2715	2715	0
261	20231101	153300	135792525	2715	2715	2715	2715	0
262	20231101	153200	135792525	2715	2715	2715	2715	0
263	20231101	153100	135792525	2715	2715	2715	2715	0
264	20231101	153000	135792525	2715	2715	2715	2715	510
265	20231101	152900	134407875	2715	2715	2715	2715	0
266	20231101	152800	134407875	2715	2715	2715	2715	0
267	20231101	152700	134407875	2715	2715	2715	2715	0
268	20231101	152600	134407875	2715	2715	2715	2715	0
269	20231101	152500	134407875	2715	2715	2715	2715	0
270	20231101	152400	134407875	2715	2715	2715	2715	0
271	20231101	152300	134407875	2715	2715	2715	2715	0
272	20231101	152200	134407875	2715	2715	2715	2715	0
273	20231101	152100	134407875	2715	2715	2715	2715	0
274	20231101	152000	134407875	2715	2715	2715	2715	0
275	20231101	151900	134407875	2715	2715	2715	2715	49
276	20231101	151800	134274840	2715	2710	2715	2710	130
277	20231101	151700	133921895	2715	2715	2715	2715	0
278	20231101	151600	133921895	2715	2715	2715	2715	0
279	20231101	151500	133921895	2715	2715	2715	2715	0
280	20231101	151400	133921895	2715	2715	2715	2715	0
281	20231101	151300	133921895	2715	2715	2715	2715	0
282	20231101	151200	133921895	2715	2715	2715	2715	95
283	20231101	151100	133663970	2715	2715	2715	2715	1
284	20231101	151000	133661255	2700	2700	2700	2700	0
285	20231101	150900	133661255	2700	2705	2705	2700	550
286	20231101	150800	132175285	2705	2700	2705	2700	889
287	20231101	150700	129770785	2705	2705	2705	2705	0
288	20231101	150600	129770785	2705	2705	2705	2705	10
289	20231101	150500	129743735	2700	2700	2705	2695	1272
290	20231101	150400	126306840	2705	2705	2705	2705	95
291	20231101	150300	126049865	2700	2700	2700	2700	19
292	20231101	150200	125998565	2695	2695	2695	2695	700
293	20231101	150100	124112065	2695	2695	2695	2695	0
294	20231101	150000	124112065	2695	2700	2700	2695	75
295	20231101	145900	123909690	2700	2700	2700	2700	1
296	20231101	145800	123906990	2710	2710	2710	2710	221
297	20231101	145700	123308080	2690	2690	2690	2690	0
298	20231101	145600	123308080	2690	2690	2690	2690	0
299	20231101	145500	123308080	2690	2690	2690	2690	0
300	20231101	145400	123308080	2690	2700	2700	2690	1000
301	20231101	145300	120615065	2710	2710	2710	2710	0
302	20231101	145200	120615065	2710	2710	2710	2710	0
303	20231101	145100	120615065	2710	2710	2710	2710	0
304	20231101	145000	120615065	2710	2710	2710	2710	0
305	20231101	144900	120615065	2710	2710	2710	2710	15
306	20231101	144800	120574415	2710	2705	2710	2705	475
307	20231101	144700	119287590	2700	2700	2700	2700	0
308	20231101	144600	119287590	2700	2700	2700	2700	0
309	20231101	144500	119287590	2700	2700	2700	2700	2
310	20231101	144400	119282190	2705	2705	2705	2705	0
311	20231101	144300	119282190	2705	2705	2705	2705	0
312	20231101	144200	119282190	2705	2705	2705	2705	0
313	20231101	144100	119282190	2705	2705	2705	2705	95
314	20231101	144000	119025215	2700	2700	2700	2700	0
315	20231101	143900	119025215	2700	2700	2700	2700	0
316	20231101	143800	119025215	2700	2700	2700	2700	1
317	20231101	143700	119022515	2705	2705	2705	2705	0
318	20231101	143600	119022515	2705	2705	2705	2705	0
319	20231101	143500	119022515	2705	2705	2705	2705	0
320	20231101	143400	119022515	2705	2705	2705	2705	0
321	20231101	143300	119022515	2705	2710	2710	2705	153
322	20231101	143200	118608620	2710	2715	2715	2710	68
323	20231101	143100	118424335	2720	2720	2720	2720	0
324	20231101	143000	118424335	2720	2720	2720	2720	1
325	20231101	142900	118421615	2720	2720	2720	2720	1
326	20231101	142800	118418895	2720	2725	2725	2720	11
327	20231101	142700	118388970	2720	2720	2720	2720	50
328	20231101	142600	118252970	2720	2720	2720	2720	115
329	20231101	142500	117940170	2720	2720	2720	2720	0
330	20231101	142400	117940170	2720	2720	2720	2720	2
331	20231101	142300	117934730	2720	2720	2720	2720	0
332	20231101	142200	117934730	2720	2720	2720	2720	0
333	20231101	142100	117934730	2720	2720	2720	2720	0
334	20231101	142000	117934730	2720	2720	2720	2720	11
335	20231101	141900	117904810	2720	2705	2720	2705	1661
336	20231101	141800	113411745	2705	2705	2705	2705	3797
337	20231101	141700	103140860	2705	2705	2705	2705	1302
338	20231101	141600	99618950	2705	2705	2705	2705	0
339	20231101	141500	99618950	2705	2705	2705	2705	383
340	20231101	141400	98582935	2700	2700	2700	2700	0
341	20231101	141300	98582935	2700	2700	2700	2700	200
342	20231101	141200	98042935	2700	2705	2705	2700	1204
343	20231101	141100	94789120	2705	2705	2705	2705	500
344	20231101	141000	93436620	2705	2705	2705	2705	0
345	20231101	140900	93436620	2705	2705	2705	2705	0
346	20231101	140800	93436620	2705	2705	2705	2705	0
347	20231101	140700	93436620	2705	2720	2720	2705	41
348	20231101	140600	93325605	2720	2720	2720	2720	1
349	20231101	140500	93322885	2725	2725	2725	2725	28
350	20231101	140400	93246585	2720	2720	2720	2720	67
351	20231101	140300	93064345	2715	2715	2715	2715	10
352	20231101	140200	93037195	2720	2720	2720	2720	2
353	20231101	140100	93031755	2720	2720	2720	2720	10
354	20231101	140000	93004555	2720	2720	2720	2720	5
355	20231101	135900	92990955	2720	2720	2720	2720	0
356	20231101	135800	92990955	2720	2720	2720	2720	5
357	20231101	135700	92977355	2720	2720	2720	2720	0
358	20231101	135600	92977355	2720	2720	2720	2720	101
359	20231101	135500	92702635	2720	2720	2720	2720	7
360	20231101	135400	92683595	2720	2720	2720	2720	12
361	20231101	135300	92650955	2720	2720	2720	2720	5
362	20231101	135200	92637355	2720	2720	2720	2720	0
363	20231101	135100	92637355	2720	2720	2720	2720	5
364	20231101	135000	92623755	2705	2720	2720	2705	167
365	20231101	134900	92170890	2715	2715	2715	2715	33
366	20231101	134800	92081295	2715	2715	2715	2715	4
367	20231101	134700	92070435	2715	2715	2715	2715	5
368	20231101	134600	92056860	2715	2715	2715	2715	5
369	20231101	134500	92043285	2715	2715	2715	2715	7
370	20231101	134400	92024280	2715	2715	2715	2715	0
371	20231101	134300	92024280	2715	2715	2715	2715	19
372	20231101	134200	91972695	2715	2715	2715	2715	476
373	20231101	134100	90680355	2715	2715	2715	2715	1
374	20231101	134000	90677640	2715	2715	2715	2715	5
375	20231101	133900	90664065	2715	2715	2715	2715	0
376	20231101	133800	90664065	2715	2720	2720	2715	65
377	20231101	133700	90487270	2720	2720	2720	2720	5
378	20231101	133600	90473670	2720	2720	2720	2720	0
379	20231101	133500	90473670	2720	2720	2720	2720	5
380	20231101	133400	90460070	2720	2720	2720	2720	95
381	20231101	133300	90201670	2720	2720	2720	2720	5
382	20231101	133200	90188070	2720	2720	2720	2720	3
383	20231101	133100	90179910	2720	2720	2720	2720	6
384	20231101	133000	90163590	2720	2720	2720	2720	0
385	20231101	132900	90163590	2720	2720	2720	2720	0
386	20231101	132800	90163590	2720	2720	2720	2720	5
387	20231101	132700	90149990	2720	2720	2720	2720	100
388	20231101	132600	89877990	2720	2720	2720	2720	7
389	20231101	132500	89858950	2720	2720	2720	2720	5
390	20231101	132400	89845350	2715	2715	2715	2715	0
391	20231101	132300	89845350	2715	2715	2715	2715	7
392	20231101	132200	89826345	2715	2715	2715	2715	4
393	20231101	132100	89815485	2720	2720	2720	2720	10
394	20231101	132000	89788285	2720	2715	2720	2715	101
395	20231101	131900	89514045	2715	2715	2715	2715	5
396	20231101	131800	89500470	2715	2715	2715	2715	0
397	20231101	131700	89500470	2715	2715	2715	2715	12
398	20231101	131600	89467890	2710	2710	2710	2710	0
399	20231101	131500	89467890	2710	2710	2710	2710	3
400	20231101	131400	89459760	2705	2705	2705	2705	0
401	20231101	131300	89459760	2705	2710	2710	2705	155
402	20231101	131200	89039975	2705	2705	2705	2705	0
403	20231101	131100	89039975	2705	2705	2705	2705	0
404	20231101	131000	89039975	2705	2705	2705	2705	0
405	20231101	130900	89039975	2705	2705	2705	2705	0
406	20231101	130800	89039975	2705	2715	2715	2705	100
407	20231101	130700	88769410	2715	2715	2715	2715	3
408	20231101	130600	88761265	2715	2715	2715	2715	0
409	20231101	130500	88761265	2715	2710	2715	2710	99
410	20231101	130400	88492520	2710	2710	2710	2710	1
411	20231101	130300	88489810	2710	2710	2710	2710	1
412	20231101	130200	88487100	2720	2720	2720	2720	0
413	20231101	130100	88487100	2720	2720	2720	2720	0
414	20231101	130000	88487100	2720	2720	2720	2720	0
415	20231101	125900	88487100	2720	2720	2720	2720	0
416	20231101	125800	88487100	2720	2720	2720	2720	95
417	20231101	125700	88228700	2715	2705	2715	2705	609
418	20231101	125600	86581345	2705	2715	2715	2705	1025
419	20231101	125500	83804475	2720	2720	2720	2720	5
420	20231101	125400	83790875	2720	2720	2720	2720	2
421	20231101	125300	83785435	2720	2720	2720	2720	5
422	20231101	125200	83771835	2720	2720	2720	2720	6
423	20231101	125100	83755515	2725	2725	2725	2725	5
424	20231101	125000	83741890	2725	2725	2725	2725	95
425	20231101	124900	83483015	2725	2725	2725	2725	0
426	20231101	124800	83483015	2725	2725	2725	2725	2
427	20231101	124700	83477565	2725	2725	2725	2725	1
428	20231101	124600	83474840	2725	2725	2725	2725	2
429	20231101	124500	83469390	2725	2725	2725	2725	2
430	20231101	124400	83463940	2725	2725	2725	2725	68
431	20231101	124300	83278640	2725	2725	2725	2725	141
432	20231101	124200	82894415	2715	2715	2715	2715	9
433	20231101	124100	82869980	2715	2715	2715	2715	0
434	20231101	124000	82869980	2715	2715	2715	2715	5
435	20231101	123900	82856405	2715	2715	2715	2715	0
436	20231101	123800	82856405	2715	2715	2715	2715	0
437	20231101	123700	82856405	2715	2720	2720	2715	36
438	20231101	123600	82758630	2715	2715	2715	2715	10
439	20231101	123500	82731480	2725	2725	2725	2725	96
440	20231101	123400	82469880	2725	2725	2725	2725	5
441	20231101	123300	82456255	2725	2725	2725	2725	0
442	20231101	123200	82456255	2725	2725	2725	2725	5
443	20231101	123100	82442630	2725	2725	2725	2725	0
444	20231101	123000	82442630	2725	2725	2725	2725	5
445	20231101	122900	82429005	2725	2725	2725	2725	0
446	20231101	122800	82429005	2725	2725	2725	2725	100
447	20231101	122700	82156505	2725	2725	2725	2725	0
448	20231101	122600	82156505	2725	2725	2725	2725	0
449	20231101	122500	82156505	2725	2725	2725	2725	5
450	20231101	122400	82142880	2725	2725	2725	2725	39
451	20231101	122300	82036605	2725	2725	2725	2725	0
452	20231101	122200	82036605	2725	2725	2725	2725	16
453	20231101	122100	81993005	2720	2720	2720	2720	79
454	20231101	122000	81778125	2715	2720	2720	2715	211
455	20231101	121900	81205205	2725	2725	2725	2725	2
456	20231101	121800	81199755	2720	2720	2725	2720	725
457	20231101	121700	79227730	2715	2710	2715	2710	874
458	20231101	121600	76855495	2710	2710	2710	2710	6
459	20231101	121500	76839235	2710	2710	2710	2710	180
460	20231101	121400	76351435	2710	2710	2710	2710	0
461	20231101	121300	76351435	2710	2705	2710	2705	308
462	20231101	121200	75517760	2705	2705	2705	2705	0
463	20231101	121100	75517760	2705	2705	2705	2705	0
464	20231101	121000	75517760	2705	2705	2705	2705	5
465	20231101	120900	75504235	2705	2705	2705	2705	0
466	20231101	120800	75504235	2705	2705	2705	2705	0
467	20231101	120700	75504235	2705	2705	2705	2705	0
468	20231101	120600	75504235	2705	2705	2705	2705	101
469	20231101	120500	75231030	2705	2705	2705	2705	27
470	20231101	120400	75157995	2705	2705	2705	2705	0
471	20231101	120300	75157995	2705	2705	2705	2705	0
472	20231101	120200	75157995	2705	2705	2705	2705	0
473	20231101	120100	75157995	2705	2705	2705	2705	0
474	20231101	120000	75157995	2705	2705	2705	2705	0
475	20231101	115900	75157995	2705	2705	2705	2705	96
476	20231101	115800	74898315	2705	2705	2705	2705	7
477	20231101	115700	74879380	2705	2705	2705	2705	1
478	20231101	115600	74876675	2705	2705	2705	2705	0
479	20231101	115500	74876675	2705	2705	2705	2705	1
480	20231101	115400	74873970	2705	2705	2705	2705	8
481	20231101	115300	74852330	2705	2705	2705	2705	0
482	20231101	115200	74852330	2705	2705	2705	2705	2
483	20231101	115100	74846920	2705	2705	2705	2705	3
484	20231101	115000	74838805	2705	2705	2705	2705	7
485	20231101	114900	74819870	2705	2705	2705	2705	27
486	20231101	114800	74746835	2700	2700	2700	2700	100
487	20231101	114700	74476835	2700	2700	2700	2700	0
488	20231101	114600	74476835	2700	2700	2700	2700	3
489	20231101	114500	74468735	2705	2705	2705	2705	0
490	20231101	114400	74468735	2705	2705	2705	2705	9
491	20231101	114300	74444390	2705	2705	2705	2705	2
492	20231101	114200	74438980	2705	2700	2705	2700	102
493	20231101	114100	74163500	2700	2700	2700	2700	20
494	20231101	114000	74109500	2700	2700	2700	2700	4
495	20231101	113900	74098700	2700	2700	2700	2700	0
496	20231101	113800	74098700	2700	2700	2700	2700	7
497	20231101	113700	74079800	2700	2700	2700	2700	0
498	20231101	113600	74079800	2700	2700	2700	2700	0
499	20231101	113500	74079800	2700	2695	2700	2695	39
500	20231101	113400	73974545	2690	2690	2690	2690	263
501	20231101	113300	73267075	2690	2690	2690	2690	0
502	20231101	113200	73267075	2690	2690	2690	2690	0
503	20231101	113100	73267075	2690	2690	2690	2690	0
504	20231101	113000	73267075	2690	2690	2690	2690	0
505	20231101	112900	73267075	2690	2690	2690	2690	101
506	20231101	112800	72995385	2670	2670	2670	2670	0
507	20231101	112700	72995385	2670	2670	2670	2670	0
508	20231101	112600	72995385	2670	2670	2670	2670	4
509	20231101	112500	72984705	2670	2675	2675	2670	50
510	20231101	112400	72850990	2670	2670	2670	2670	0
511	20231101	112300	72850990	2670	2670	2670	2670	0
512	20231101	112200	72850990	2670	2670	2670	2670	0
513	20231101	112100	72850990	2670	2690	2690	2670	100
514	20231101	112000	72583760	2695	2695	2695	2695	91
515	20231101	111900	72338515	2690	2675	2690	2675	150
516	20231101	111800	71936740	2670	2675	2675	2670	2007
517	20231101	111700	66568050	2675	2675	2675	2675	0
518	20231101	111600	66568050	2675	2675	2675	2675	2
519	20231101	111500	66562700	2675	2675	2675	2675	0
520	20231101	111400	66562700	2675	2675	2675	2675	0
521	20231101	111300	66562700	2675	2675	2675	2675	1
522	20231101	111200	66560025	2675	2685	2685	2675	807
523	20231101	111100	64396790	2680	2680	2680	2680	21
524	20231101	111000	64340510	2680	2680	2680	2680	0
525	20231101	110900	64340510	2680	2685	2685	2680	893
526	20231101	110800	61942810	2685	2685	2685	2685	50
527	20231101	110700	61808560	2685	2685	2685	2685	1
528	20231101	110600	61805875	2690	2690	2690	2690	7
529	20231101	110500	61787045	2700	2700	2700	2700	0
530	20231101	110400	61787045	2700	2700	2700	2700	0
531	20231101	110300	61787045	2700	2700	2700	2700	95
532	20231101	110200	61530545	2700	2700	2700	2700	7
533	20231101	110100	61511645	2700	2700	2700	2700	0
534	20231101	110000	61511645	2700	2700	2700	2700	0
535	20231101	105900	61511645	2700	2700	2700	2700	0
536	20231101	105800	61511645	2700	2700	2700	2700	21
537	20231101	105700	61454945	2690	2690	2690	2690	0
538	20231101	105600	61454945	2690	2695	2695	2690	313
539	20231101	105500	60612440	2700	2700	2700	2700	0
540	20231101	105400	60612440	2700	2700	2700	2700	0
541	20231101	105300	60612440	2700	2700	2700	2700	419
542	20231101	105200	59481140	2705	2705	2705	2705	7
543	20231101	105100	59462205	2705	2705	2705	2705	0
544	20231101	105000	59462205	2705	2705	2705	2705	3
545	20231101	104900	59454090	2705	2705	2705	2705	7
546	20231101	104800	59435155	2705	2705	2705	2705	116
547	20231101	104700	59121375	2705	2705	2705	2705	4
548	20231101	104600	59110555	2705	2705	2705	2705	88
549	20231101	104500	58872515	2705	2705	2705	2705	66
550	20231101	104400	58693985	2705	2705	2705	2705	25
551	20231101	104300	58626360	2705	2705	2705	2705	0
552	20231101	104200	58626360	2705	2705	2705	2705	11
553	20231101	104100	58596605	2705	2705	2705	2705	0
554	20231101	104000	58596605	2705	2705	2705	2705	95
555	20231101	103900	58339630	2705	2705	2705	2705	0
556	20231101	103800	58339630	2705	2705	2705	2705	0
557	20231101	103700	58339630	2705	2705	2705	2705	0
558	20231101	103600	58339630	2705	2705	2705	2705	0
559	20231101	103500	58339630	2705	2705	2705	2705	0
560	20231101	103400	58339630	2705	2705	2705	2705	45
561	20231101	103300	58217905	2700	2700	2700	2700	51
562	20231101	103200	58080205	2695	2695	2695	2695	501
563	20231101	103100	56730010	2695	2695	2695	2695	33
564	20231101	103000	56641075	2700	2700	2700	2700	0
565	20231101	102900	56641075	2700	2700	2700	2700	0
566	20231101	102800	56641075	2700	2700	2700	2700	0
567	20231101	102700	56641075	2700	2700	2700	2700	0
568	20231101	102600	56641075	2700	2700	2700	2700	98
569	20231101	102500	56376475	2700	2700	2700	2700	155
570	20231101	102400	55957975	2690	2700	2700	2690	36
571	20231101	102300	55860875	2700	2700	2700	2700	0
572	20231101	102200	55860875	2700	2700	2700	2700	119
573	20231101	102100	55539575	2700	2700	2700	2700	0
574	20231101	102000	55539575	2700	2700	2700	2700	0
575	20231101	101900	55539575	2700	2700	2700	2700	0
576	20231101	101800	55539575	2700	2700	2700	2700	1
577	20231101	101700	55536875	2700	2700	2700	2700	308
578	20231101	101600	54705275	2700	2700	2700	2700	234
579	20231101	101500	54073475	2700	2700	2700	2700	10
580	20231101	101400	54046475	2700	2700	2700	2700	0
581	20231101	101300	54046475	2700	2705	2705	2700	576
582	20231101	101200	52491190	2710	2710	2710	2710	10
583	20231101	101100	52464090	2710	2710	2710	2710	100
584	20231101	101000	52193090	2700	2700	2700	2700	0
585	20231101	100900	52193090	2700	2700	2700	2700	0
586	20231101	100800	52193090	2700	2700	2700	2700	0
587	20231101	100700	52193090	2700	2700	2700	2700	0
588	20231101	100600	52193090	2700	2700	2700	2700	33
589	20231101	100500	52103990	2695	2695	2695	2695	0
590	20231101	100400	52103990	2695	2695	2695	2695	60
591	20231101	100300	51942290	2700	2700	2700	2700	0
592	20231101	100200	51942290	2700	2695	2705	2695	620
593	20231101	100100	50267545	2690	2690	2690	2690	85
594	20231101	100000	50038895	2695	2695	2695	2695	0
595	20231101	095900	50038895	2695	2695	2695	2695	0
596	20231101	095800	50038895	2695	2695	2695	2695	1
597	20231101	095700	50036200	2680	2680	2680	2680	0
598	20231101	095600	50036200	2680	2695	2695	2680	605
599	20231101	095500	48413375	2680	2680	2680	2680	0
600	20231101	095400	48413375	2680	2680	2680	2680	141
601	20231101	095300	48035495	2680	2680	2680	2680	0
602	20231101	095200	48035495	2680	2680	2680	2680	20
603	20231101	095100	47981895	2695	2695	2695	2695	1
604	20231101	095000	47979200	2700	2700	2700	2700	0
605	20231101	094900	47979200	2700	2700	2700	2700	0
606	20231101	094800	47979200	2700	2700	2700	2700	61
607	20231101	094700	47814500	2690	2690	2690	2690	19
608	20231101	094600	47763390	2685	2685	2685	2685	20
609	20231101	094500	47709690	2685	2685	2685	2685	6
610	20231101	094400	47693580	2700	2700	2700	2700	0
611	20231101	094300	47693580	2700	2680	2700	2675	50
612	20231101	094200	47559660	2680	2680	2680	2680	1
613	20231101	094100	47556980	2680	2680	2680	2680	190
614	20231101	094000	47047780	2670	2690	2690	2670	2570
615	20231101	093900	40160910	2715	2715	2715	2715	100
616	20231101	093800	39889410	2690	2715	2715	2690	110
617	20231101	093700	39593330	2715	2715	2715	2715	20
618	20231101	093600	39539030	2715	2715	2715	2715	7
619	20231101	093500	39520025	2715	2715	2715	2715	0
620	20231101	093400	39520025	2715	2715	2715	2715	0
621	20231101	093300	39520025	2715	2715	2715	2715	96
622	20231101	093200	39259385	2715	2715	2715	2715	0
623	20231101	093100	39259385	2715	2715	2715	2715	10
624	20231101	093000	39232235	2700	2700	2700	2700	0
625	20231101	092900	39232235	2700	2700	2700	2700	0
626	20231101	092800	39232235	2700	2700	2700	2700	0
627	20231101	092700	39232235	2700	2700	2700	2700	0
628	20231101	092600	39232235	2700	2700	2700	2700	0
629	20231101	092500	39232235	2700	2680	2715	2680	1203
630	20231101	092400	35979345	2685	2685	2685	2685	0
631	20231101	092300	35979345	2685	2700	2700	2685	1136
632	20231101	092200	32921065	2700	2700	2700	2700	30
633	20231101	092100	32840065	2700	2700	2700	2700	44
634	20231101	092000	32721265	2715	2695	2715	2670	4525
635	20231101	091900	20600990	2700	2700	2700	2700	206
636	20231101	091800	20044790	2700	2700	2700	2700	198
637	20231101	091700	19510190	2695	2700	2700	2695	99
638	20231101	091600	19243370	2690	2695	2695	2690	1000
639	20231101	091500	16552395	2695	2695	2695	2695	0
640	20231101	091400	16552395	2695	2695	2695	2695	0
641	20231101	091300	16552395	2695	2695	2695	2695	0
642	20231101	091200	16552395	2695	2695	2695	2695	185
643	20231101	091100	16053820	2705	2695	2705	2695	34
644	20231101	091000	15962090	2715	2715	2715	2715	50
645	20231101	090900	15826340	2715	2695	2715	2695	947
646	20231101	090800	13260020	2700	2700	2700	2700	35
647	20231101	090700	13165520	2690	2690	2700	2690	2337
648	20231101	090600	6871690	2690	2690	2690	2690	587
649	20231101	090500	5292660	2690	2690	2690	2690	150
650	20231101	090400	4889160	2685	2690	2690	2685	101
651	20231101	090300	4617725	2690	2685	2695	2685	541
652	20231101	090200	3162205	2675	2675	2675	2675	0
653	20231101	090100	3162205	2675	2675	2675	2675	51
654	20231101	090000	3025780	2690	2680	2690	2680	222