KissMeData/430220/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212600	11624810	2125	2120	2125	2120	16
3	20231101	212500	11624810	2125	2125	2125	2125	0
4	20231101	212400	11624810	2125	2125	2125	2125	0
5	20231101	212300	11624810	2125	2125	2125	2125	0
6	20231101	212200	11624810	2125	2125	2125	2125	0
7	20231101	212100	11624810	2125	2125	2125	2125	0
8	20231101	212000	11624810	2125	2125	2125	2125	0
9	20231101	211900	11624810	2125	2125	2125	2125	0
10	20231101	211800	11624810	2125	2125	2125	2125	0
11	20231101	211700	11624810	2125	2125	2125	2125	0
12	20231101	211600	11624810	2125	2125	2125	2125	0
13	20231101	211500	11624810	2125	2125	2125	2125	0
14	20231101	211400	11624810	2125	2125	2125	2125	0
15	20231101	211300	11624810	2125	2125	2125	2125	0
16	20231101	211200	11624810	2125	2125	2125	2125	0
17	20231101	211100	11624810	2125	2125	2125	2125	0
18	20231101	211000	11624810	2125	2125	2125	2125	0
19	20231101	210900	11624810	2125	2125	2125	2125	0
20	20231101	210800	11624810	2125	2125	2125	2125	0
21	20231101	210700	11624810	2125	2125	2125	2125	0
22	20231101	210600	11624810	2125	2125	2125	2125	0
23	20231101	210500	11624810	2125	2125	2125	2125	0
24	20231101	210400	11624810	2125	2125	2125	2125	0
25	20231101	210300	11624810	2125	2125	2125	2125	0
26	20231101	210200	11624810	2125	2125	2125	2125	0
27	20231101	210100	11624810	2125	2125	2125	2125	0
28	20231101	210000	11624810	2125	2125	2125	2125	0
29	20231101	205900	11624810	2125	2125	2125	2125	0
30	20231101	205800	11624810	2125	2125	2125	2125	0
31	20231101	205700	11624810	2125	2125	2125	2125	0
32	20231101	205600	11624810	2125	2120	2125	2120	16
33	20231101	205500	11624810	2125	2125	2125	2125	0
34	20231101	205400	11624810	2125	2125	2125	2125	0
35	20231101	205300	11624810	2125	2125	2125	2125	0
36	20231101	205200	11624810	2125	2125	2125	2125	0
37	20231101	205100	11624810	2125	2125	2125	2125	0
38	20231101	205000	11624810	2125	2125	2125	2125	0
39	20231101	204900	11624810	2125	2125	2125	2125	0
40	20231101	204800	11624810	2125	2125	2125	2125	0
41	20231101	204700	11624810	2125	2125	2125	2125	0
42	20231101	204600	11624810	2125	2125	2125	2125	0
43	20231101	204500	11624810	2125	2125	2125	2125	0
44	20231101	204400	11624810	2125	2125	2125	2125	0
45	20231101	204300	11624810	2125	2125	2125	2125	0
46	20231101	204200	11624810	2125	2125	2125	2125	0
47	20231101	204100	11624810	2125	2125	2125	2125	0
48	20231101	204000	11624810	2125	2125	2125	2125	0
49	20231101	203900	11624810	2125	2125	2125	2125	0
50	20231101	203800	11624810	2125	2125	2125	2125	0
51	20231101	203700	11624810	2125	2125	2125	2125	0
52	20231101	203600	11624810	2125	2125	2125	2125	0
53	20231101	203500	11624810	2125	2125	2125	2125	0
54	20231101	203400	11624810	2125	2125	2125	2125	0
55	20231101	203300	11624810	2125	2125	2125	2125	0
56	20231101	203200	11624810	2125	2125	2125	2125	0
57	20231101	203100	11624810	2125	2125	2125	2125	0
58	20231101	203000	11624810	2125	2125	2125	2125	0
59	20231101	202900	11624810	2125	2125	2125	2125	0
60	20231101	202800	11624810	2125	2125	2125	2125	0
61	20231101	202700	11624810	2125	2125	2125	2125	0
62	20231101	202600	11624810	2125	2120	2125	2120	16
63	20231101	202500	11624810	2125	2125	2125	2125	0
64	20231101	202400	11624810	2125	2125	2125	2125	0
65	20231101	202300	11624810	2125	2125	2125	2125	0
66	20231101	202200	11624810	2125	2125	2125	2125	0
67	20231101	202100	11624810	2125	2125	2125	2125	0
68	20231101	202000	11624810	2125	2125	2125	2125	0
69	20231101	201900	11624810	2125	2125	2125	2125	0
70	20231101	201800	11624810	2125	2125	2125	2125	0
71	20231101	201700	11624810	2125	2125	2125	2125	0
72	20231101	201600	11624810	2125	2125	2125	2125	0
73	20231101	201500	11624810	2125	2125	2125	2125	0
74	20231101	201400	11624810	2125	2125	2125	2125	0
75	20231101	201300	11624810	2125	2125	2125	2125	0
76	20231101	201200	11624810	2125	2125	2125	2125	0
77	20231101	201100	11624810	2125	2125	2125	2125	0
78	20231101	201000	11624810	2125	2125	2125	2125	0
79	20231101	200900	11624810	2125	2125	2125	2125	0
80	20231101	200800	11624810	2125	2125	2125	2125	0
81	20231101	200700	11624810	2125	2125	2125	2125	0
82	20231101	200600	11624810	2125	2125	2125	2125	0
83	20231101	200500	11624810	2125	2125	2125	2125	0
84	20231101	200400	11624810	2125	2125	2125	2125	0
85	20231101	200300	11624810	2125	2125	2125	2125	0
86	20231101	200200	11624810	2125	2125	2125	2125	0
87	20231101	200100	11624810	2125	2125	2125	2125	0
88	20231101	200000	11624810	2125	2125	2125	2125	0
89	20231101	195900	11624810	2125	2125	2125	2125	0
90	20231101	195800	11624810	2125	2125	2125	2125	0
91	20231101	195700	11624810	2125	2125	2125	2125	0
92	20231101	195600	11624810	2125	2120	2125	2120	16
93	20231101	195500	11624810	2125	2125	2125	2125	0
94	20231101	195400	11624810	2125	2125	2125	2125	0
95	20231101	195300	11624810	2125	2125	2125	2125	0
96	20231101	195200	11624810	2125	2125	2125	2125	0
97	20231101	195100	11624810	2125	2125	2125	2125	0
98	20231101	195000	11624810	2125	2125	2125	2125	0
99	20231101	194900	11624810	2125	2125	2125	2125	0
100	20231101	194800	11624810	2125	2125	2125	2125	0
101	20231101	194700	11624810	2125	2125	2125	2125	0
102	20231101	194600	11624810	2125	2125	2125	2125	0
103	20231101	194500	11624810	2125	2125	2125	2125	0
104	20231101	194400	11624810	2125	2125	2125	2125	0
105	20231101	194300	11624810	2125	2125	2125	2125	0
106	20231101	194200	11624810	2125	2125	2125	2125	0
107	20231101	194100	11624810	2125	2125	2125	2125	0
108	20231101	194000	11624810	2125	2125	2125	2125	0
109	20231101	193900	11624810	2125	2125	2125	2125	0
110	20231101	193800	11624810	2125	2125	2125	2125	0
111	20231101	193700	11624810	2125	2125	2125	2125	0
112	20231101	193600	11624810	2125	2125	2125	2125	0
113	20231101	193500	11624810	2125	2125	2125	2125	0
114	20231101	193400	11624810	2125	2125	2125	2125	0
115	20231101	193300	11624810	2125	2125	2125	2125	0
116	20231101	193200	11624810	2125	2125	2125	2125	0
117	20231101	193100	11624810	2125	2125	2125	2125	0
118	20231101	193000	11624810	2125	2125	2125	2125	0
119	20231101	192900	11624810	2125	2125	2125	2125	0
120	20231101	192800	11624810	2125	2125	2125	2125	0
121	20231101	192700	11624810	2125	2125	2125	2125	0
122	20231101	192600	11624810	2125	2120	2125	2120	16
123	20231101	192500	11624810	2125	2125	2125	2125	0
124	20231101	192400	11624810	2125	2125	2125	2125	0
125	20231101	192300	11624810	2125	2125	2125	2125	0
126	20231101	192200	11624810	2125	2125	2125	2125	0
127	20231101	192100	11624810	2125	2125	2125	2125	0
128	20231101	192000	11624810	2125	2125	2125	2125	0
129	20231101	191900	11624810	2125	2125	2125	2125	0
130	20231101	191800	11624810	2125	2125	2125	2125	0
131	20231101	191700	11624810	2125	2125	2125	2125	0
132	20231101	191600	11624810	2125	2125	2125	2125	0
133	20231101	191500	11624810	2125	2125	2125	2125	0
134	20231101	191400	11624810	2125	2125	2125	2125	0
135	20231101	191300	11624810	2125	2125	2125	2125	0
136	20231101	191200	11624810	2125	2125	2125	2125	0
137	20231101	191100	11624810	2125	2125	2125	2125	0
138	20231101	191000	11624810	2125	2125	2125	2125	0
139	20231101	190900	11624810	2125	2125	2125	2125	0
140	20231101	190800	11624810	2125	2125	2125	2125	0
141	20231101	190700	11624810	2125	2125	2125	2125	0
142	20231101	190600	11624810	2125	2125	2125	2125	0
143	20231101	190500	11624810	2125	2125	2125	2125	0
144	20231101	190400	11624810	2125	2125	2125	2125	0
145	20231101	190300	11624810	2125	2125	2125	2125	0
146	20231101	190200	11624810	2125	2125	2125	2125	0
147	20231101	190100	11624810	2125	2125	2125	2125	0
148	20231101	190000	11624810	2125	2125	2125	2125	0
149	20231101	185900	11624810	2125	2125	2125	2125	0
150	20231101	185800	11624810	2125	2125	2125	2125	0
151	20231101	185700	11624810	2125	2125	2125	2125	0
152	20231101	185600	11624810	2125	2120	2125	2120	16
153	20231101	185500	11624810	2125	2125	2125	2125	0
154	20231101	185400	11624810	2125	2125	2125	2125	0
155	20231101	185300	11624810	2125	2125	2125	2125	0
156	20231101	185200	11624810	2125	2125	2125	2125	0
157	20231101	185100	11624810	2125	2125	2125	2125	0
158	20231101	185000	11624810	2125	2125	2125	2125	0
159	20231101	184900	11624810	2125	2125	2125	2125	0
160	20231101	184800	11624810	2125	2125	2125	2125	0
161	20231101	184700	11624810	2125	2125	2125	2125	0
162	20231101	184600	11624810	2125	2125	2125	2125	0
163	20231101	184500	11624810	2125	2125	2125	2125	0
164	20231101	184400	11624810	2125	2125	2125	2125	0
165	20231101	184300	11624810	2125	2125	2125	2125	0
166	20231101	184200	11624810	2125	2125	2125	2125	0
167	20231101	184100	11624810	2125	2125	2125	2125	0
168	20231101	184000	11624810	2125	2125	2125	2125	0
169	20231101	183900	11624810	2125	2125	2125	2125	0
170	20231101	183800	11624810	2125	2125	2125	2125	0
171	20231101	183700	11624810	2125	2125	2125	2125	0
172	20231101	183600	11624810	2125	2125	2125	2125	0
173	20231101	183500	11624810	2125	2125	2125	2125	0
174	20231101	183400	11624810	2125	2125	2125	2125	0
175	20231101	183300	11624810	2125	2125	2125	2125	0
176	20231101	183200	11624810	2125	2125	2125	2125	0
177	20231101	183100	11624810	2125	2125	2125	2125	0
178	20231101	183000	11624810	2125	2125	2125	2125	0
179	20231101	182900	11624810	2125	2125	2125	2125	0
180	20231101	182800	11624810	2125	2125	2125	2125	0
181	20231101	182700	11624810	2125	2125	2125	2125	0
182	20231101	182600	11624810	2125	2120	2125	2120	16
183	20231101	182500	11624810	2125	2125	2125	2125	0
184	20231101	182400	11624810	2125	2125	2125	2125	0
185	20231101	182300	11624810	2125	2125	2125	2125	0
186	20231101	182200	11624810	2125	2125	2125	2125	0
187	20231101	182100	11624810	2125	2125	2125	2125	0
188	20231101	182000	11624810	2125	2125	2125	2125	0
189	20231101	181900	11624810	2125	2125	2125	2125	0
190	20231101	181800	11624810	2125	2125	2125	2125	0
191	20231101	181700	11624810	2125	2125	2125	2125	0
192	20231101	181600	11624810	2125	2125	2125	2125	0
193	20231101	181500	11624810	2125	2125	2125	2125	0
194	20231101	181400	11624810	2125	2125	2125	2125	0
195	20231101	181300	11624810	2125	2125	2125	2125	0
196	20231101	181200	11624810	2125	2125	2125	2125	0
197	20231101	181100	11624810	2125	2125	2125	2125	0
198	20231101	181000	11624810	2125	2125	2125	2125	0
199	20231101	180900	11624810	2125	2125	2125	2125	0
200	20231101	180800	11624810	2125	2125	2125	2125	0
201	20231101	180700	11624810	2125	2125	2125	2125	0
202	20231101	180600	11624810	2125	2125	2125	2125	0
203	20231101	180500	11624810	2125	2125	2125	2125	0
204	20231101	180400	11624810	2125	2125	2125	2125	0
205	20231101	180300	11624810	2125	2125	2125	2125	0
206	20231101	180200	11624810	2125	2125	2125	2125	0
207	20231101	180100	11624810	2125	2125	2125	2125	0
208	20231101	180000	11624810	2125	2125	2125	2125	0
209	20231101	175900	11624810	2125	2125	2125	2125	0
210	20231101	175800	11624810	2125	2125	2125	2125	0
211	20231101	175700	11624810	2125	2125	2125	2125	0
212	20231101	175600	11624810	2125	2120	2125	2120	16
213	20231101	175500	11624810	2125	2125	2125	2125	0
214	20231101	175400	11624810	2125	2125	2125	2125	0
215	20231101	175300	11624810	2125	2125	2125	2125	0
216	20231101	175200	11624810	2125	2125	2125	2125	0
217	20231101	175100	11624810	2125	2125	2125	2125	0
218	20231101	175000	11624810	2125	2125	2125	2125	0
219	20231101	174900	11624810	2125	2125	2125	2125	0
220	20231101	174800	11624810	2125	2125	2125	2125	0
221	20231101	174700	11624810	2125	2125	2125	2125	0
222	20231101	174600	11624810	2125	2125	2125	2125	0
223	20231101	174500	11624810	2125	2125	2125	2125	0
224	20231101	174400	11624810	2125	2125	2125	2125	0
225	20231101	174300	11624810	2125	2125	2125	2125	0
226	20231101	174200	11624810	2125	2125	2125	2125	0
227	20231101	174100	11624810	2125	2125	2125	2125	0
228	20231101	174000	11624810	2125	2125	2125	2125	0
229	20231101	173900	11624810	2125	2125	2125	2125	0
230	20231101	173800	11624810	2125	2125	2125	2125	0
231	20231101	173700	11624810	2125	2125	2125	2125	0
232	20231101	173600	11624810	2125	2125	2125	2125	0
233	20231101	173500	11624810	2125	2125	2125	2125	0
234	20231101	173400	11624810	2125	2125	2125	2125	0
235	20231101	173300	11624810	2125	2125	2125	2125	0
236	20231101	173200	11624810	2125	2125	2125	2125	0
237	20231101	173100	11624810	2125	2125	2125	2125	0
238	20231101	173000	11624810	2125	2125	2125	2125	0
239	20231101	172900	11624810	2125	2125	2125	2125	0
240	20231101	172800	11624810	2125	2125	2125	2125	0
241	20231101	172700	11624810	2125	2125	2125	2125	0
242	20231101	172600	11624810	2125	2120	2125	2120	16
243	20231101	172500	11624810	2125	2125	2125	2125	0
244	20231101	172400	11624810	2125	2125	2125	2125	0
245	20231101	172300	11624810	2125	2125	2125	2125	0
246	20231101	172200	11624810	2125	2125	2125	2125	0
247	20231101	172100	11624810	2125	2125	2125	2125	0
248	20231101	172000	11624810	2125	2125	2125	2125	0
249	20231101	171900	11624810	2125	2125	2125	2125	0
250	20231101	171800	11624810	2125	2125	2125	2125	0
251	20231101	171700	11624810	2125	2125	2125	2125	0
252	20231101	171600	11624810	2125	2125	2125	2125	0
253	20231101	171500	11624810	2125	2125	2125	2125	0
254	20231101	171400	11624810	2125	2125	2125	2125	0
255	20231101	171300	11624810	2125	2125	2125	2125	0
256	20231101	171200	11624810	2125	2125	2125	2125	0
257	20231101	171100	11624810	2125	2125	2125	2125	0
258	20231101	171000	11624810	2125	2125	2125	2125	0
259	20231101	170900	11624810	2125	2125	2125	2125	0
260	20231101	170800	11624810	2125	2125	2125	2125	0
261	20231101	170700	11624810	2125	2125	2125	2125	0
262	20231101	170600	11624810	2125	2125	2125	2125	0
263	20231101	170500	11624810	2125	2125	2125	2125	0
264	20231101	170400	11624810	2125	2125	2125	2125	0
265	20231101	170300	11624810	2125	2125	2125	2125	0
266	20231101	170200	11624810	2125	2125	2125	2125	0
267	20231101	170100	11624810	2125	2125	2125	2125	0
268	20231101	170000	11624810	2125	2125	2125	2125	0
269	20231101	165900	11624810	2125	2125	2125	2125	0
270	20231101	165800	11624810	2125	2125	2125	2125	0
271	20231101	165700	11624810	2125	2125	2125	2125	0
272	20231101	165600	11624810	2125	2120	2125	2120	16
273	20231101	165500	11624810	2125	2125	2125	2125	0
274	20231101	165400	11624810	2125	2125	2125	2125	0
275	20231101	165300	11624810	2125	2125	2125	2125	0
276	20231101	165200	11624810	2125	2125	2125	2125	0
277	20231101	165100	11624810	2125	2125	2125	2125	0
278	20231101	165000	11624810	2125	2125	2125	2125	0
279	20231101	164900	11624810	2125	2125	2125	2125	0
280	20231101	164800	11624810	2125	2125	2125	2125	0
281	20231101	164700	11624810	2125	2125	2125	2125	0
282	20231101	164600	11624810	2125	2125	2125	2125	0
283	20231101	164500	11624810	2125	2125	2125	2125	0
284	20231101	164400	11624810	2125	2125	2125	2125	0
285	20231101	164300	11624810	2125	2125	2125	2125	0
286	20231101	164200	11624810	2125	2125	2125	2125	0
287	20231101	164100	11624810	2125	2125	2125	2125	0
288	20231101	164000	11624810	2125	2125	2125	2125	0
289	20231101	163900	11624810	2125	2125	2125	2125	0
290	20231101	163800	11624810	2125	2125	2125	2125	0
291	20231101	163700	11624810	2125	2125	2125	2125	0
292	20231101	163600	11624810	2125	2125	2125	2125	0
293	20231101	163500	11624810	2125	2125	2125	2125	0
294	20231101	163400	11624810	2125	2125	2125	2125	0
295	20231101	163300	11624810	2125	2125	2125	2125	0
296	20231101	163200	11624810	2125	2125	2125	2125	0
297	20231101	163100	11624810	2125	2125	2125	2125	0
298	20231101	163000	11624810	2125	2125	2125	2125	0
299	20231101	162900	11624810	2125	2125	2125	2125	0
300	20231101	162800	11624810	2125	2125	2125	2125	0
301	20231101	162700	11624810	2125	2125	2125	2125	0
302	20231101	162600	11624810	2125	2120	2125	2120	16
303	20231101	162500	11624810	2125	2125	2125	2125	0
304	20231101	162400	11624810	2125	2125	2125	2125	0
305	20231101	162300	11624810	2125	2125	2125	2125	0
306	20231101	162200	11624810	2125	2125	2125	2125	0
307	20231101	162100	11624810	2125	2125	2125	2125	0
308	20231101	162000	11624810	2125	2125	2125	2125	0
309	20231101	161900	11624810	2125	2125	2125	2125	0
310	20231101	161800	11624810	2125	2125	2125	2125	0
311	20231101	161700	11624810	2125	2125	2125	2125	0
312	20231101	161600	11624810	2125	2125	2125	2125	0
313	20231101	161500	11624810	2125	2125	2125	2125	0
314	20231101	161400	11624810	2125	2125	2125	2125	0
315	20231101	161300	11624810	2125	2125	2125	2125	0
316	20231101	161200	11624810	2125	2125	2125	2125	0
317	20231101	161100	11624810	2125	2125	2125	2125	0
318	20231101	161000	11624810	2125	2125	2125	2125	0
319	20231101	160900	11624810	2125	2125	2125	2125	0
320	20231101	160800	11624810	2125	2125	2125	2125	0
321	20231101	160700	11624810	2125	2125	2125	2125	0
322	20231101	160600	11624810	2125	2125	2125	2125	0
323	20231101	160500	11624810	2125	2125	2125	2125	0
324	20231101	160400	11624810	2125	2125	2125	2125	0
325	20231101	160300	11624810	2125	2125	2125	2125	0
326	20231101	160200	11624810	2125	2125	2125	2125	0
327	20231101	160100	11624810	2125	2125	2125	2125	0
328	20231101	160000	11624810	2125	2125	2125	2125	0
329	20231101	155900	11624810	2125	2125	2125	2125	0
330	20231101	155800	11624810	2125	2125	2125	2125	0
331	20231101	155700	11624810	2125	2125	2125	2125	0
332	20231101	155600	11624810	2125	2120	2125	2120	16
333	20231101	155500	11624810	2125	2125	2125	2125	0
334	20231101	155400	11624810	2125	2125	2125	2125	0
335	20231101	155300	11624810	2125	2125	2125	2125	0
336	20231101	155200	11624810	2125	2125	2125	2125	0
337	20231101	155100	11624810	2125	2125	2125	2125	0
338	20231101	155000	11624810	2125	2125	2125	2125	0
339	20231101	154900	11624810	2125	2125	2125	2125	0
340	20231101	154800	11624810	2125	2125	2125	2125	0
341	20231101	154700	11624810	2125	2125	2125	2125	0
342	20231101	154600	11624810	2125	2125	2125	2125	0
343	20231101	154500	11624810	2125	2125	2125	2125	0
344	20231101	154400	11624810	2125	2125	2125	2125	0
345	20231101	154300	11624810	2125	2125	2125	2125	0
346	20231101	154200	11624810	2125	2125	2125	2125	0
347	20231101	154100	11624810	2125	2125	2125	2125	0
348	20231101	154000	11624810	2125	2125	2125	2125	0
349	20231101	153900	11624810	2125	2125	2125	2125	0
350	20231101	153800	11624810	2125	2125	2125	2125	0
351	20231101	153700	11624810	2125	2125	2125	2125	0
352	20231101	153600	11624810	2125	2125	2125	2125	0
353	20231101	153500	11624810	2125	2125	2125	2125	0
354	20231101	153400	11624810	2125	2125	2125	2125	0
355	20231101	153300	11624810	2125	2125	2125	2125	0
356	20231101	153200	11624810	2125	2125	2125	2125	0
357	20231101	153100	11624810	2125	2125	2125	2125	0
358	20231101	153000	11624810	2125	2125	2125	2125	0
359	20231101	152900	11624810	2125	2125	2125	2125	0
360	20231101	152800	11624810	2125	2125	2125	2125	0
361	20231101	152700	11624810	2125	2125	2125	2125	0
362	20231101	152600	11624810	2125	2125	2125	2125	0
363	20231101	152500	11624810	2125	2125	2125	2125	0
364	20231101	152400	11624810	2125	2125	2125	2125	0
365	20231101	152300	11624810	2125	2125	2125	2125	0
366	20231101	152200	11624810	2125	2125	2125	2125	0
367	20231101	152100	11624810	2125	2125	2125	2125	0
368	20231101	152000	11624810	2125	2125	2125	2125	0
369	20231101	151900	11624810	2125	2125	2125	2125	0
370	20231101	151800	11624810	2125	2120	2125	2120	16
371	20231101	151700	11590885	2120	2105	2125	2105	13
372	20231101	151600	11563485	2105	2100	2105	2100	33
373	20231101	151500	11494175	2100	2100	2100	2100	47
374	20231101	151400	11395475	2125	2125	2125	2125	0
375	20231101	151300	11395475	2125	2125	2125	2125	0
376	20231101	151200	11395475	2125	2100	2125	2100	85
377	20231101	151100	11216180	2100	2100	2100	2100	15
378	20231101	151000	11184680	2125	2125	2125	2125	0
379	20231101	150900	11184680	2125	2125	2125	2125	0
380	20231101	150800	11184680	2125	2100	2125	2100	65
381	20231101	150700	11047640	2125	2125	2125	2125	0
382	20231101	150600	11047640	2125	2125	2125	2125	0
383	20231101	150500	11047640	2125	2100	2125	2100	34
384	20231101	150400	10976215	2100	2100	2100	2100	28
385	20231101	150300	10917415	2100	2100	2100	2100	30
386	20231101	150200	10854415	2100	2100	2100	2100	17
387	20231101	150100	10818715	2125	2125	2125	2125	0
388	20231101	150000	10818715	2125	2115	2125	2115	28
389	20231101	145900	10759415	2115	2115	2115	2115	2
390	20231101	145800	10755185	2125	2100	2125	2100	48
391	20231101	145700	10653960	2100	2100	2100	2100	29
392	20231101	145600	10593060	2100	2100	2100	2100	41
393	20231101	145500	10506960	2125	2125	2125	2125	0
394	20231101	145400	10506960	2125	2125	2125	2125	0
395	20231101	145300	10506960	2125	2125	2125	2125	1
396	20231101	145200	10504835	2100	2105	2105	2100	59
397	20231101	145100	10380910	2100	2100	2100	2100	16
398	20231101	145000	10347310	2100	2100	2100	2100	0
399	20231101	144900	10347310	2100	2105	2115	2100	52
400	20231101	144800	10237825	2115	2115	2115	2115	0
401	20231101	144700	10237825	2115	2115	2115	2115	1
402	20231101	144600	10235710	2100	2100	2100	2100	29
403	20231101	144500	10174810	2100	2100	2100	2100	33
404	20231101	144400	10105510	2100	2100	2100	2100	28
405	20231101	144300	10046710	2100	2100	2100	2100	16
406	20231101	144200	10013110	2125	2125	2125	2125	0
407	20231101	144100	10013110	2125	2125	2125	2125	0
408	20231101	144000	10013110	2125	2100	2125	2100	32
409	20231101	143900	9945885	2100	2100	2100	2100	46
410	20231101	143800	9849285	2100	2100	2100	2100	0
411	20231101	143700	9849285	2100	2105	2115	2100	43
412	20231101	143600	9758650	2100	2100	2100	2100	13
413	20231101	143500	9731350	2100	2100	2100	2100	0
414	20231101	143400	9731350	2100	2100	2100	2100	0
415	20231101	143300	9731350	2100	2100	2100	2100	61
416	20231101	143200	9603250	2100	2100	2100	2100	78
417	20231101	143100	9439450	2100	2100	2100	2100	13
418	20231101	143000	9412150	2115	2115	2115	2115	1
419	20231101	142900	9410035	2100	2100	2100	2100	0
420	20231101	142800	9410035	2100	2100	2100	2100	33
421	20231101	142700	9340735	2100	2100	2100	2100	28
422	20231101	142600	9281935	2100	2100	2100	2100	44
423	20231101	142500	9189535	2100	2100	2100	2100	0
424	20231101	142400	9189535	2100	2100	2100	2100	0
425	20231101	142300	9189535	2100	2100	2100	2100	33
426	20231101	142200	9120235	2100	2100	2100	2100	30
427	20231101	142100	9057235	2100	2100	2100	2100	29
428	20231101	142000	8996335	2100	2100	2100	2100	16
429	20231101	141900	8962735	2100	2100	2100	2100	0
430	20231101	141800	8962735	2100	2100	2100	2100	0
431	20231101	141700	8962735	2100	2100	2100	2100	31
432	20231101	141600	8897635	2100	2100	2100	2100	58
433	20231101	141500	8775835	2100	2100	2100	2100	16
434	20231101	141400	8742235	2100	2100	2100	2100	0
435	20231101	141300	8742235	2100	2100	2100	2100	0
436	20231101	141200	8742235	2100	2100	2100	2100	25
437	20231101	141100	8689735	2100	2100	2100	2100	28
438	20231101	141000	8630935	2100	2105	2105	2100	42
439	20231101	140900	8542725	2100	2100	2100	2100	0
440	20231101	140800	8542725	2100	2100	2100	2100	0
441	20231101	140700	8542725	2100	2100	2100	2100	0
442	20231101	140600	8542725	2100	2100	2100	2100	55
443	20231101	140500	8427225	2100	2100	2100	2100	29
444	20231101	140400	8366325	2100	2100	2100	2100	16
445	20231101	140300	8332725	2100	2100	2100	2100	0
446	20231101	140200	8332725	2100	2100	2100	2100	12
447	20231101	140100	8307525	2125	2125	2125	2125	0
448	20231101	140000	8307525	2125	2125	2125	2125	0
449	20231101	135900	8307525	2125	2125	2125	2125	0
450	20231101	135800	8307525	2125	2125	2125	2125	0
451	20231101	135700	8307525	2125	2125	2125	2125	0
452	20231101	135600	8307525	2125	2125	2125	2125	0
453	20231101	135500	8307525	2125	2125	2125	2125	0
454	20231101	135400	8307525	2125	2125	2125	2125	0
455	20231101	135300	8307525	2125	2125	2125	2125	0
456	20231101	135200	8307525	2125	2125	2125	2125	0
457	20231101	135100	8307525	2125	2125	2125	2125	0
458	20231101	135000	8307525	2125	2125	2125	2125	0
459	20231101	134900	8307525	2125	2125	2125	2125	0
460	20231101	134800	8307525	2125	2125	2125	2125	0
461	20231101	134700	8307525	2125	2125	2125	2125	0
462	20231101	134600	8307525	2125	2125	2125	2125	0
463	20231101	134500	8307525	2125	2125	2125	2125	0
464	20231101	134400	8307525	2125	2125	2125	2125	0
465	20231101	134300	8307525	2125	2125	2125	2125	0
466	20231101	134200	8307525	2125	2125	2125	2125	0
467	20231101	134100	8307525	2125	2125	2125	2125	0
468	20231101	134000	8307525	2125	2125	2125	2125	0
469	20231101	133900	8307525	2125	2125	2125	2125	0
470	20231101	133800	8307525	2125	2125	2125	2125	0
471	20231101	133700	8307525	2125	2125	2125	2125	0
472	20231101	133600	8307525	2125	2125	2125	2125	0
473	20231101	133500	8307525	2125	2125	2125	2125	0
474	20231101	133400	8307525	2125	2125	2125	2125	0
475	20231101	133300	8307525	2125	2125	2125	2125	0
476	20231101	133200	8307525	2125	2125	2125	2125	0
477	20231101	133100	8307525	2125	2125	2125	2125	0
478	20231101	133000	8307525	2125	2125	2125	2125	0
479	20231101	132900	8307525	2125	2125	2125	2125	0
480	20231101	132800	8307525	2125	2125	2125	2125	0
481	20231101	132700	8307525	2125	2125	2125	2125	0
482	20231101	132600	8307525	2125	2125	2125	2125	0
483	20231101	132500	8307525	2125	2125	2125	2125	0
484	20231101	132400	8307525	2125	2125	2125	2125	0
485	20231101	132300	8307525	2125	2125	2125	2125	0
486	20231101	132200	8307525	2125	2125	2125	2125	0
487	20231101	132100	8307525	2125	2125	2125	2125	0
488	20231101	132000	8307525	2125	2125	2125	2125	0
489	20231101	131900	8307525	2125	2125	2125	2125	0
490	20231101	131800	8307525	2125	2125	2125	2125	0
491	20231101	131700	8307525	2125	2125	2125	2125	0
492	20231101	131600	8307525	2125	2125	2125	2125	0
493	20231101	131500	8307525	2125	2125	2125	2125	0
494	20231101	131400	8307525	2125	2125	2125	2125	0
495	20231101	131300	8307525	2125	2125	2125	2125	0
496	20231101	131200	8307525	2125	2125	2125	2125	0
497	20231101	131100	8307525	2125	2125	2125	2125	0
498	20231101	131000	8307525	2125	2125	2125	2125	0
499	20231101	130900	8307525	2125	2125	2125	2125	0
500	20231101	130800	8307525	2125	2125	2125	2125	0
501	20231101	130700	8307525	2125	2125	2125	2125	10
502	20231101	130600	8286275	2100	2100	2100	2100	0
503	20231101	130500	8286275	2100	2100	2100	2100	0
504	20231101	130400	8286275	2100	2100	2100	2100	0
505	20231101	130300	8286275	2100	2100	2100	2100	63
506	20231101	130200	8153975	2100	2100	2100	2100	0
507	20231101	130100	8153975	2100	2100	2100	2100	0
508	20231101	130000	8153975	2100	2100	2100	2100	0
509	20231101	125900	8153975	2100	2100	2100	2100	0
510	20231101	125800	8153975	2100	2100	2100	2100	0
511	20231101	125700	8153975	2100	2100	2100	2100	0
512	20231101	125600	8153975	2100	2100	2100	2100	500
513	20231101	125500	7103975	2125	2125	2125	2125	0
514	20231101	125400	7103975	2125	2125	2125	2125	0
515	20231101	125300	7103975	2125	2125	2125	2125	0
516	20231101	125200	7103975	2125	2125	2125	2125	0
517	20231101	125100	7103975	2125	2125	2125	2125	0
518	20231101	125000	7103975	2125	2125	2125	2125	0
519	20231101	124900	7103975	2125	2125	2125	2125	0
520	20231101	124800	7103975	2125	2125	2125	2125	0
521	20231101	124700	7103975	2125	2125	2125	2125	0
522	20231101	124600	7103975	2125	2125	2125	2125	0
523	20231101	124500	7103975	2125	2125	2125	2125	0
524	20231101	124400	7103975	2125	2125	2125	2125	0
525	20231101	124300	7103975	2125	2125	2125	2125	0
526	20231101	124200	7103975	2125	2125	2125	2125	0
527	20231101	124100	7103975	2125	2125	2125	2125	0
528	20231101	124000	7103975	2125	2125	2125	2125	0
529	20231101	123900	7103975	2125	2125	2125	2125	0
530	20231101	123800	7103975	2125	2125	2125	2125	0
531	20231101	123700	7103975	2125	2125	2125	2125	0
532	20231101	123600	7103975	2125	2125	2125	2125	0
533	20231101	123500	7103975	2125	2125	2125	2125	0
534	20231101	123400	7103975	2125	2125	2125	2125	0
535	20231101	123300	7103975	2125	2125	2125	2125	0
536	20231101	123200	7103975	2125	2125	2125	2125	0
537	20231101	123100	7103975	2125	2125	2125	2125	0
538	20231101	123000	7103975	2125	2125	2125	2125	0
539	20231101	122900	7103975	2125	2125	2125	2125	0
540	20231101	122800	7103975	2125	2125	2125	2125	0
541	20231101	122700	7103975	2125	2125	2125	2125	0
542	20231101	122600	7103975	2125	2125	2125	2125	0
543	20231101	122500	7103975	2125	2125	2125	2125	0
544	20231101	122400	7103975	2125	2125	2125	2125	0
545	20231101	122300	7103975	2125	2125	2125	2125	0
546	20231101	122200	7103975	2125	2125	2125	2125	0
547	20231101	122100	7103975	2125	2125	2125	2125	0
548	20231101	122000	7103975	2125	2125	2125	2125	0
549	20231101	121900	7103975	2125	2125	2125	2125	0
550	20231101	121800	7103975	2125	2125	2125	2125	0
551	20231101	121700	7103975	2125	2125	2125	2125	0
552	20231101	121600	7103975	2125	2125	2125	2125	0
553	20231101	121500	7103975	2125	2125	2125	2125	0
554	20231101	121400	7103975	2125	2125	2125	2125	0
555	20231101	121300	7103975	2125	2125	2125	2125	0
556	20231101	121200	7103975	2125	2125	2125	2125	0
557	20231101	121100	7103975	2125	2125	2125	2125	0
558	20231101	121000	7103975	2125	2125	2125	2125	0
559	20231101	120900	7103975	2125	2125	2125	2125	0
560	20231101	120800	7103975	2125	2125	2125	2125	0
561	20231101	120700	7103975	2125	2125	2125	2125	0
562	20231101	120600	7103975	2125	2125	2125	2125	0
563	20231101	120500	7103975	2125	2125	2125	2125	0
564	20231101	120400	7103975	2125	2125	2125	2125	0
565	20231101	120300	7103975	2125	2125	2125	2125	1
566	20231101	120200	7101850	2100	2100	2100	2100	0
567	20231101	120100	7101850	2100	2100	2100	2100	0
568	20231101	120000	7101850	2100	2100	2100	2100	0
569	20231101	115900	7101850	2100	2100	2100	2100	0
570	20231101	115800	7101850	2100	2100	2100	2100	0
571	20231101	115700	7101850	2100	2100	2100	2100	0
572	20231101	115600	7101850	2100	2100	2100	2100	0
573	20231101	115500	7101850	2100	2100	2100	2100	0
574	20231101	115400	7101850	2100	2100	2100	2100	0
575	20231101	115300	7101850	2100	2100	2100	2100	1347
576	20231101	115200	4273150	2105	2105	2105	2105	0
577	20231101	115100	4273150	2105	2105	2105	2105	0
578	20231101	115000	4273150	2105	2105	2105	2105	0
579	20231101	114900	4273150	2105	2105	2105	2105	0
580	20231101	114800	4273150	2105	2105	2105	2105	0
581	20231101	114700	4273150	2105	2105	2105	2105	0
582	20231101	114600	4273150	2105	2105	2105	2105	0
583	20231101	114500	4273150	2105	2115	2115	2105	1265
584	20231101	114400	1610250	2125	2125	2125	2125	0
585	20231101	114300	1610250	2125	2125	2125	2125	0
586	20231101	114200	1610250	2125	2125	2125	2125	0
587	20231101	114100	1610250	2125	2125	2125	2125	0
588	20231101	114000	1610250	2125	2125	2125	2125	0
589	20231101	113900	1610250	2125	2125	2125	2125	0
590	20231101	113800	1610250	2125	2125	2125	2125	0
591	20231101	113700	1610250	2125	2125	2125	2125	0
592	20231101	113600	1610250	2125	2125	2125	2125	0
593	20231101	113500	1610250	2125	2125	2125	2125	0
594	20231101	113400	1610250	2125	2125	2125	2125	0
595	20231101	113300	1610250	2125	2125	2125	2125	0
596	20231101	113200	1610250	2125	2125	2125	2125	0
597	20231101	113100	1610250	2125	2125	2125	2125	0
598	20231101	113000	1610250	2125	2125	2125	2125	0
599	20231101	112900	1610250	2125	2125	2125	2125	0
600	20231101	112800	1610250	2125	2125	2125	2125	0
601	20231101	112700	1610250	2125	2125	2125	2125	0
602	20231101	112600	1610250	2125	2125	2125	2125	0
603	20231101	112500	1610250	2125	2125	2125	2125	0
604	20231101	112400	1610250	2125	2125	2125	2125	0
605	20231101	112300	1610250	2125	2125	2125	2125	0
606	20231101	112200	1610250	2125	2125	2125	2125	0
607	20231101	112100	1610250	2125	2125	2125	2125	0
608	20231101	112000	1610250	2125	2125	2125	2125	0
609	20231101	111900	1610250	2125	2125	2125	2125	0
610	20231101	111800	1610250	2125	2125	2125	2125	0
611	20231101	111700	1610250	2125	2125	2125	2125	0
612	20231101	111600	1610250	2125	2125	2125	2125	0
613	20231101	111500	1610250	2125	2125	2125	2125	0
614	20231101	111400	1610250	2125	2125	2125	2125	0
615	20231101	111300	1610250	2125	2125	2125	2125	0
616	20231101	111200	1610250	2125	2125	2125	2125	0
617	20231101	111100	1610250	2125	2125	2125	2125	0
618	20231101	111000	1610250	2125	2125	2125	2125	0
619	20231101	110900	1610250	2125	2125	2125	2125	0
620	20231101	110800	1610250	2125	2125	2125	2125	0
621	20231101	110700	1610250	2125	2125	2125	2125	0
622	20231101	110600	1610250	2125	2125	2125	2125	0
623	20231101	110500	1610250	2125	2125	2125	2125	0
624	20231101	110400	1610250	2125	2125	2125	2125	0
625	20231101	110300	1610250	2125	2125	2125	2125	0
626	20231101	110200	1610250	2125	2125	2125	2125	0
627	20231101	110100	1610250	2125	2125	2125	2125	0
628	20231101	110000	1610250	2125	2125	2125	2125	0
629	20231101	105900	1610250	2125	2125	2125	2125	0
630	20231101	105800	1610250	2125	2125	2125	2125	0
631	20231101	105700	1610250	2125	2125	2125	2125	0
632	20231101	105600	1610250	2125	2125	2125	2125	0
633	20231101	105500	1610250	2125	2125	2125	2125	0
634	20231101	105400	1610250	2125	2125	2125	2125	0
635	20231101	105300	1610250	2125	2125	2125	2125	0
636	20231101	105200	1610250	2125	2125	2125	2125	0
637	20231101	105100	1610250	2125	2125	2125	2125	0
638	20231101	105000	1610250	2125	2125	2125	2125	0
639	20231101	104900	1610250	2125	2125	2125	2125	0
640	20231101	104800	1610250	2125	2125	2125	2125	0
641	20231101	104700	1610250	2125	2125	2125	2125	0
642	20231101	104600	1610250	2125	2125	2125	2125	0
643	20231101	104500	1610250	2125	2125	2125	2125	0
644	20231101	104400	1610250	2125	2125	2125	2125	0
645	20231101	104300	1610250	2125	2125	2125	2125	0
646	20231101	104200	1610250	2125	2125	2125	2125	0
647	20231101	104100	1610250	2125	2125	2125	2125	0
648	20231101	104000	1610250	2125	2125	2125	2125	0
649	20231101	103900	1610250	2125	2125	2125	2125	0
650	20231101	103800	1610250	2125	2125	2125	2125	0
651	20231101	103700	1610250	2125	2125	2125	2125	0
652	20231101	103600	1610250	2125	2125	2125	2125	0
653	20231101	103500	1610250	2125	2125	2125	2125	0
654	20231101	103400	1610250	2125	2125	2125	2125	0
655	20231101	103300	1610250	2125	2125	2125	2125	0
656	20231101	103200	1610250	2125	2125	2125	2125	0
657	20231101	103100	1610250	2125	2125	2125	2125	0
658	20231101	103000	1610250	2125	2125	2125	2125	0
659	20231101	102900	1610250	2125	2125	2125	2125	0
660	20231101	102800	1610250	2125	2125	2125	2125	0
661	20231101	102700	1610250	2125	2125	2125	2125	0
662	20231101	102600	1610250	2125	2125	2125	2125	0
663	20231101	102500	1610250	2125	2125	2125	2125	0
664	20231101	102400	1610250	2125	2125	2125	2125	0
665	20231101	102300	1610250	2125	2125	2125	2125	0
666	20231101	102200	1610250	2125	2125	2125	2125	0
667	20231101	102100	1610250	2125	2125	2125	2125	0
668	20231101	102000	1610250	2125	2125	2125	2125	0
669	20231101	101900	1610250	2125	2125	2125	2125	0
670	20231101	101800	1610250	2125	2125	2125	2125	0
671	20231101	101700	1610250	2125	2125	2125	2125	0
672	20231101	101600	1610250	2125	2125	2125	2125	0
673	20231101	101500	1610250	2125	2125	2125	2125	0
674	20231101	101400	1610250	2125	2125	2125	2125	0
675	20231101	101300	1610250	2125	2125	2125	2125	0
676	20231101	101200	1610250	2125	2125	2125	2125	0
677	20231101	101100	1610250	2125	2125	2125	2125	0
678	20231101	101000	1610250	2125	2125	2125	2125	0
679	20231101	100900	1610250	2125	2125	2125	2125	0
680	20231101	100800	1610250	2125	2125	2125	2125	0
681	20231101	100700	1610250	2125	2125	2125	2125	0
682	20231101	100600	1610250	2125	2125	2125	2125	0
683	20231101	100500	1610250	2125	2125	2125	2125	0
684	20231101	100400	1610250	2125	2125	2125	2125	0
685	20231101	100300	1610250	2125	2125	2125	2125	0
686	20231101	100200	1610250	2125	2125	2125	2125	0
687	20231101	100100	1610250	2125	2125	2125	2125	0
688	20231101	100000	1610250	2125	2125	2125	2125	10
689	20231101	095900	1589000	2105	2105	2105	2105	0
690	20231101	095800	1589000	2105	2105	2105	2105	0
691	20231101	095700	1589000	2105	2105	2105	2105	0
692	20231101	095600	1589000	2105	2105	2105	2105	0
693	20231101	095500	1589000	2105	2105	2105	2105	0
694	20231101	095400	1589000	2105	2105	2105	2105	250
695	20231101	095300	1062750	2105	2105	2105	2105	0
696	20231101	095200	1062750	2105	2105	2105	2105	0
697	20231101	095100	1062750	2105	2105	2105	2105	0
698	20231101	095000	1062750	2105	2105	2105	2105	0
699	20231101	094900	1062750	2105	2105	2105	2105	0
700	20231101	094800	1062750	2105	2105	2105	2105	0
701	20231101	094700	1062750	2105	2105	2105	2105	0
702	20231101	094600	1062750	2105	2105	2105	2105	0
703	20231101	094500	1062750	2105	2105	2105	2105	0
704	20231101	094400	1062750	2105	2105	2105	2105	0
705	20231101	094300	1062750	2105	2105	2105	2105	5
706	20231101	094200	1052225	2105	2105	2105	2105	0
707	20231101	094100	1052225	2105	2105	2105	2105	0
708	20231101	094000	1052225	2105	2105	2105	2105	0
709	20231101	093900	1052225	2105	2105	2105	2105	0
710	20231101	093800	1052225	2105	2105	2105	2105	0
711	20231101	093700	1052225	2105	2105	2105	2105	39
712	20231101	093600	970130	2105	2105	2105	2105	0
713	20231101	093500	970130	2105	2105	2105	2105	0
714	20231101	093400	970130	2105	2105	2105	2105	10
715	20231101	093300	949080	2100	2105	2105	2100	6
716	20231101	093200	936465	2105	2105	2105	2105	10
717	20231101	093100	915415	2100	2105	2105	2100	6
718	20231101	093000	902800	2100	2100	2100	2100	49
719	20231101	092900	799900	2105	2105	2105	2105	0
720	20231101	092800	799900	2105	2105	2105	2105	0
721	20231101	092700	799900	2105	2105	2105	2105	0
722	20231101	092600	799900	2105	2105	2105	2105	0
723	20231101	092500	799900	2105	2105	2105	2105	0
724	20231101	092400	799900	2105	2105	2105	2105	0
725	20231101	092300	799900	2105	2105	2105	2105	0
726	20231101	092200	799900	2105	2105	2105	2105	0
727	20231101	092100	799900	2105	2105	2105	2105	0
728	20231101	092000	799900	2105	2105	2105	2105	0
729	20231101	091900	799900	2105	2105	2105	2105	0
730	20231101	091800	799900	2105	2105	2105	2105	0
731	20231101	091700	799900	2105	2105	2105	2105	0
732	20231101	091600	799900	2105	2105	2105	2105	0
733	20231101	091500	799900	2105	2105	2105	2105	0
734	20231101	091400	799900	2105	2105	2105	2105	0
735	20231101	091300	799900	2105	2105	2105	2105	0
736	20231101	091200	799900	2105	2105	2105	2105	0
737	20231101	091100	799900	2105	2105	2105	2105	0
738	20231101	091000	799900	2105	2105	2105	2105	0
739	20231101	090900	799900	2105	2105	2105	2105	0
740	20231101	090800	799900	2105	2105	2105	2105	0
741	20231101	090700	799900	2105	2105	2105	2105	0
742	20231101	090600	799900	2105	2105	2105	2105	0
743	20231101	090500	799900	2105	2105	2105	2105	0
744	20231101	090400	799900	2105	2105	2105	2105	0
745	20231101	090300	799900	2105	2105	2105	2105	10
746	20231101	090200	778850	2105	2105	2105	2105	0
747	20231101	090100	778850	2105	2105	2105	2105	0
748	20231101	090000	778850	2105	2105	2105	2105	370