KissMeData/072950/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194800	110905535	4150	4150	4150	4150	702
3	20231101	194700	110905535	4150	4150	4150	4150	0
4	20231101	194600	110905535	4150	4150	4150	4150	0
5	20231101	194500	110905535	4150	4150	4150	4150	0
6	20231101	194400	110905535	4150	4150	4150	4150	0
7	20231101	194300	110905535	4150	4150	4150	4150	0
8	20231101	194200	110905535	4150	4150	4150	4150	0
9	20231101	194100	110905535	4150	4150	4150	4150	0
10	20231101	194000	110905535	4150	4150	4150	4150	0
11	20231101	193900	110905535	4150	4150	4150	4150	0
12	20231101	193800	110905535	4150	4150	4150	4150	0
13	20231101	193700	110905535	4150	4150	4150	4150	0
14	20231101	193600	110905535	4150	4150	4150	4150	0
15	20231101	193500	110905535	4150	4150	4150	4150	0
16	20231101	193400	110905535	4150	4150	4150	4150	0
17	20231101	193300	110905535	4150	4150	4150	4150	0
18	20231101	193200	110905535	4150	4150	4150	4150	0
19	20231101	193100	110905535	4150	4150	4150	4150	0
20	20231101	193000	110905535	4150	4150	4150	4150	0
21	20231101	192900	110905535	4150	4150	4150	4150	0
22	20231101	192800	110905535	4150	4150	4150	4150	0
23	20231101	192700	110905535	4150	4150	4150	4150	0
24	20231101	192600	110905535	4150	4150	4150	4150	0
25	20231101	192500	110905535	4150	4150	4150	4150	0
26	20231101	192400	110905535	4150	4150	4150	4150	0
27	20231101	192300	110905535	4150	4150	4150	4150	0
28	20231101	192200	110905535	4150	4150	4150	4150	0
29	20231101	192100	110905535	4150	4150	4150	4150	0
30	20231101	192000	110905535	4150	4150	4150	4150	0
31	20231101	191900	110905535	4150	4150	4150	4150	0
32	20231101	191800	110905535	4150	4150	4150	4150	702
33	20231101	191700	110905535	4150	4150	4150	4150	0
34	20231101	191600	110905535	4150	4150	4150	4150	0
35	20231101	191500	110905535	4150	4150	4150	4150	0
36	20231101	191400	110905535	4150	4150	4150	4150	0
37	20231101	191300	110905535	4150	4150	4150	4150	0
38	20231101	191200	110905535	4150	4150	4150	4150	0
39	20231101	191100	110905535	4150	4150	4150	4150	0
40	20231101	191000	110905535	4150	4150	4150	4150	0
41	20231101	190900	110905535	4150	4150	4150	4150	0
42	20231101	190800	110905535	4150	4150	4150	4150	0
43	20231101	190700	110905535	4150	4150	4150	4150	0
44	20231101	190600	110905535	4150	4150	4150	4150	0
45	20231101	190500	110905535	4150	4150	4150	4150	0
46	20231101	190400	110905535	4150	4150	4150	4150	0
47	20231101	190300	110905535	4150	4150	4150	4150	0
48	20231101	190200	110905535	4150	4150	4150	4150	0
49	20231101	190100	110905535	4150	4150	4150	4150	0
50	20231101	190000	110905535	4150	4150	4150	4150	0
51	20231101	185900	110905535	4150	4150	4150	4150	0
52	20231101	185800	110905535	4150	4150	4150	4150	0
53	20231101	185700	110905535	4150	4150	4150	4150	0
54	20231101	185600	110905535	4150	4150	4150	4150	0
55	20231101	185500	110905535	4150	4150	4150	4150	0
56	20231101	185400	110905535	4150	4150	4150	4150	0
57	20231101	185300	110905535	4150	4150	4150	4150	0
58	20231101	185200	110905535	4150	4150	4150	4150	0
59	20231101	185100	110905535	4150	4150	4150	4150	0
60	20231101	185000	110905535	4150	4150	4150	4150	0
61	20231101	184900	110905535	4150	4150	4150	4150	0
62	20231101	184800	110905535	4150	4150	4150	4150	702
63	20231101	184700	110905535	4150	4150	4150	4150	0
64	20231101	184600	110905535	4150	4150	4150	4150	0
65	20231101	184500	110905535	4150	4150	4150	4150	0
66	20231101	184400	110905535	4150	4150	4150	4150	0
67	20231101	184300	110905535	4150	4150	4150	4150	0
68	20231101	184200	110905535	4150	4150	4150	4150	0
69	20231101	184100	110905535	4150	4150	4150	4150	0
70	20231101	184000	110905535	4150	4150	4150	4150	0
71	20231101	183900	110905535	4150	4150	4150	4150	0
72	20231101	183800	110905535	4150	4150	4150	4150	0
73	20231101	183700	110905535	4150	4150	4150	4150	0
74	20231101	183600	110905535	4150	4150	4150	4150	0
75	20231101	183500	110905535	4150	4150	4150	4150	0
76	20231101	183400	110905535	4150	4150	4150	4150	0
77	20231101	183300	110905535	4150	4150	4150	4150	0
78	20231101	183200	110905535	4150	4150	4150	4150	0
79	20231101	183100	110905535	4150	4150	4150	4150	0
80	20231101	183000	110905535	4150	4150	4150	4150	0
81	20231101	182900	110905535	4150	4150	4150	4150	0
82	20231101	182800	110905535	4150	4150	4150	4150	0
83	20231101	182700	110905535	4150	4150	4150	4150	0
84	20231101	182600	110905535	4150	4150	4150	4150	0
85	20231101	182500	110905535	4150	4150	4150	4150	0
86	20231101	182400	110905535	4150	4150	4150	4150	0
87	20231101	182300	110905535	4150	4150	4150	4150	0
88	20231101	182200	110905535	4150	4150	4150	4150	0
89	20231101	182100	110905535	4150	4150	4150	4150	0
90	20231101	182000	110905535	4150	4150	4150	4150	0
91	20231101	181900	110905535	4150	4150	4150	4150	0
92	20231101	181800	110905535	4150	4150	4150	4150	702
93	20231101	181700	110905535	4150	4150	4150	4150	0
94	20231101	181600	110905535	4150	4150	4150	4150	0
95	20231101	181500	110905535	4150	4150	4150	4150	0
96	20231101	181400	110905535	4150	4150	4150	4150	0
97	20231101	181300	110905535	4150	4150	4150	4150	0
98	20231101	181200	110905535	4150	4150	4150	4150	0
99	20231101	181100	110905535	4150	4150	4150	4150	0
100	20231101	181000	110905535	4150	4150	4150	4150	0
101	20231101	180900	110905535	4150	4150	4150	4150	0
102	20231101	180800	110905535	4150	4150	4150	4150	0
103	20231101	180700	110905535	4150	4150	4150	4150	0
104	20231101	180600	110905535	4150	4150	4150	4150	0
105	20231101	180500	110905535	4150	4150	4150	4150	0
106	20231101	180400	110905535	4150	4150	4150	4150	0
107	20231101	180300	110905535	4150	4150	4150	4150	0
108	20231101	180200	110905535	4150	4150	4150	4150	0
109	20231101	180100	110905535	4150	4150	4150	4150	0
110	20231101	180000	110905535	4150	4150	4150	4150	0
111	20231101	175900	110905535	4150	4150	4150	4150	0
112	20231101	175800	110905535	4150	4150	4150	4150	0
113	20231101	175700	110905535	4150	4150	4150	4150	0
114	20231101	175600	110905535	4150	4150	4150	4150	0
115	20231101	175500	110905535	4150	4150	4150	4150	0
116	20231101	175400	110905535	4150	4150	4150	4150	0
117	20231101	175300	110905535	4150	4150	4150	4150	0
118	20231101	175200	110905535	4150	4150	4150	4150	0
119	20231101	175100	110905535	4150	4150	4150	4150	0
120	20231101	175000	110905535	4150	4150	4150	4150	0
121	20231101	174900	110905535	4150	4150	4150	4150	0
122	20231101	174800	110905535	4150	4150	4150	4150	702
123	20231101	174700	110905535	4150	4150	4150	4150	0
124	20231101	174600	110905535	4150	4150	4150	4150	0
125	20231101	174500	110905535	4150	4150	4150	4150	0
126	20231101	174400	110905535	4150	4150	4150	4150	0
127	20231101	174300	110905535	4150	4150	4150	4150	0
128	20231101	174200	110905535	4150	4150	4150	4150	0
129	20231101	174100	110905535	4150	4150	4150	4150	0
130	20231101	174000	110905535	4150	4150	4150	4150	0
131	20231101	173900	110905535	4150	4150	4150	4150	0
132	20231101	173800	110905535	4150	4150	4150	4150	0
133	20231101	173700	110905535	4150	4150	4150	4150	0
134	20231101	173600	110905535	4150	4150	4150	4150	0
135	20231101	173500	110905535	4150	4150	4150	4150	0
136	20231101	173400	110905535	4150	4150	4150	4150	0
137	20231101	173300	110905535	4150	4150	4150	4150	0
138	20231101	173200	110905535	4150	4150	4150	4150	0
139	20231101	173100	110905535	4150	4150	4150	4150	0
140	20231101	173000	110905535	4150	4150	4150	4150	0
141	20231101	172900	110905535	4150	4150	4150	4150	0
142	20231101	172800	110905535	4150	4150	4150	4150	0
143	20231101	172700	110905535	4150	4150	4150	4150	0
144	20231101	172600	110905535	4150	4150	4150	4150	0
145	20231101	172500	110905535	4150	4150	4150	4150	0
146	20231101	172400	110905535	4150	4150	4150	4150	0
147	20231101	172300	110905535	4150	4150	4150	4150	0
148	20231101	172200	110905535	4150	4150	4150	4150	0
149	20231101	172100	110905535	4150	4150	4150	4150	0
150	20231101	172000	110905535	4150	4150	4150	4150	0
151	20231101	171900	110905535	4150	4150	4150	4150	0
152	20231101	171800	110905535	4150	4150	4150	4150	702
153	20231101	171700	110905535	4150	4150	4150	4150	0
154	20231101	171600	110905535	4150	4150	4150	4150	0
155	20231101	171500	110905535	4150	4150	4150	4150	0
156	20231101	171400	110905535	4150	4150	4150	4150	0
157	20231101	171300	110905535	4150	4150	4150	4150	0
158	20231101	171200	110905535	4150	4150	4150	4150	0
159	20231101	171100	110905535	4150	4150	4150	4150	0
160	20231101	171000	110905535	4150	4150	4150	4150	0
161	20231101	170900	110905535	4150	4150	4150	4150	0
162	20231101	170800	110905535	4150	4150	4150	4150	0
163	20231101	170700	110905535	4150	4150	4150	4150	0
164	20231101	170600	110905535	4150	4150	4150	4150	0
165	20231101	170500	110905535	4150	4150	4150	4150	0
166	20231101	170400	110905535	4150	4150	4150	4150	0
167	20231101	170300	110905535	4150	4150	4150	4150	0
168	20231101	170200	110905535	4150	4150	4150	4150	0
169	20231101	170100	110905535	4150	4150	4150	4150	0
170	20231101	170000	110905535	4150	4150	4150	4150	0
171	20231101	165900	110905535	4150	4150	4150	4150	0
172	20231101	165800	110905535	4150	4150	4150	4150	0
173	20231101	165700	110905535	4150	4150	4150	4150	0
174	20231101	165600	110905535	4150	4150	4150	4150	0
175	20231101	165500	110905535	4150	4150	4150	4150	0
176	20231101	165400	110905535	4150	4150	4150	4150	0
177	20231101	165300	110905535	4150	4150	4150	4150	0
178	20231101	165200	110905535	4150	4150	4150	4150	0
179	20231101	165100	110905535	4150	4150	4150	4150	0
180	20231101	165000	110905535	4150	4150	4150	4150	0
181	20231101	164900	110905535	4150	4150	4150	4150	0
182	20231101	164800	110905535	4150	4150	4150	4150	702
183	20231101	164700	110905535	4150	4150	4150	4150	0
184	20231101	164600	110905535	4150	4150	4150	4150	0
185	20231101	164500	110905535	4150	4150	4150	4150	0
186	20231101	164400	110905535	4150	4150	4150	4150	0
187	20231101	164300	110905535	4150	4150	4150	4150	0
188	20231101	164200	110905535	4150	4150	4150	4150	0
189	20231101	164100	110905535	4150	4150	4150	4150	0
190	20231101	164000	110905535	4150	4150	4150	4150	0
191	20231101	163900	110905535	4150	4150	4150	4150	0
192	20231101	163800	110905535	4150	4150	4150	4150	0
193	20231101	163700	110905535	4150	4150	4150	4150	0
194	20231101	163600	110905535	4150	4150	4150	4150	0
195	20231101	163500	110905535	4150	4150	4150	4150	0
196	20231101	163400	110905535	4150	4150	4150	4150	0
197	20231101	163300	110905535	4150	4150	4150	4150	0
198	20231101	163200	110905535	4150	4150	4150	4150	0
199	20231101	163100	110905535	4150	4150	4150	4150	0
200	20231101	163000	110905535	4150	4150	4150	4150	0
201	20231101	162900	110905535	4150	4150	4150	4150	0
202	20231101	162800	110905535	4150	4150	4150	4150	0
203	20231101	162700	110905535	4150	4150	4150	4150	0
204	20231101	162600	110905535	4150	4150	4150	4150	0
205	20231101	162500	110905535	4150	4150	4150	4150	0
206	20231101	162400	110905535	4150	4150	4150	4150	0
207	20231101	162300	110905535	4150	4150	4150	4150	0
208	20231101	162200	110905535	4150	4150	4150	4150	0
209	20231101	162100	110905535	4150	4150	4150	4150	0
210	20231101	162000	110905535	4150	4150	4150	4150	0
211	20231101	161900	110905535	4150	4150	4150	4150	0
212	20231101	161800	110905535	4150	4150	4150	4150	702
213	20231101	161700	110905535	4150	4150	4150	4150	0
214	20231101	161600	110905535	4150	4150	4150	4150	0
215	20231101	161500	110905535	4150	4150	4150	4150	0
216	20231101	161400	110905535	4150	4150	4150	4150	0
217	20231101	161300	110905535	4150	4150	4150	4150	0
218	20231101	161200	110905535	4150	4150	4150	4150	0
219	20231101	161100	110905535	4150	4150	4150	4150	0
220	20231101	161000	110905535	4150	4150	4150	4150	0
221	20231101	160900	110905535	4150	4150	4150	4150	0
222	20231101	160800	110905535	4150	4150	4150	4150	0
223	20231101	160700	110905535	4150	4150	4150	4150	0
224	20231101	160600	110905535	4150	4150	4150	4150	0
225	20231101	160500	110905535	4150	4150	4150	4150	0
226	20231101	160400	110905535	4150	4150	4150	4150	0
227	20231101	160300	110905535	4150	4150	4150	4150	0
228	20231101	160200	110905535	4150	4150	4150	4150	0
229	20231101	160100	110905535	4150	4150	4150	4150	0
230	20231101	160000	110905535	4150	4150	4150	4150	0
231	20231101	155900	110905535	4150	4150	4150	4150	0
232	20231101	155800	110905535	4150	4150	4150	4150	0
233	20231101	155700	110905535	4150	4150	4150	4150	0
234	20231101	155600	110905535	4150	4150	4150	4150	0
235	20231101	155500	110905535	4150	4150	4150	4150	0
236	20231101	155400	110905535	4150	4150	4150	4150	0
237	20231101	155300	110905535	4150	4150	4150	4150	0
238	20231101	155200	110905535	4150	4150	4150	4150	0
239	20231101	155100	110905535	4150	4150	4150	4150	0
240	20231101	155000	110905535	4150	4150	4150	4150	0
241	20231101	154900	110905535	4150	4150	4150	4150	0
242	20231101	154800	110905535	4150	4150	4150	4150	702
243	20231101	154700	110905535	4150	4150	4150	4150	0
244	20231101	154600	110905535	4150	4150	4150	4150	0
245	20231101	154500	110905535	4150	4150	4150	4150	0
246	20231101	154400	110905535	4150	4150	4150	4150	0
247	20231101	154300	110905535	4150	4150	4150	4150	0
248	20231101	154200	110905535	4150	4150	4150	4150	0
249	20231101	154100	110905535	4150	4150	4150	4150	0
250	20231101	154000	110905535	4150	4150	4150	4150	0
251	20231101	153900	110905535	4150	4150	4150	4150	0
252	20231101	153800	110905535	4150	4150	4150	4150	0
253	20231101	153700	110905535	4150	4150	4150	4150	0
254	20231101	153600	110905535	4150	4150	4150	4150	0
255	20231101	153500	110905535	4150	4150	4150	4150	0
256	20231101	153400	110905535	4150	4150	4150	4150	0
257	20231101	153300	110905535	4150	4150	4150	4150	0
258	20231101	153200	110905535	4150	4150	4150	4150	0
259	20231101	153100	110905535	4150	4150	4150	4150	0
260	20231101	153000	110905535	4150	4150	4150	4150	702
261	20231101	152900	107992235	4145	4145	4145	4145	0
262	20231101	152800	107992235	4145	4145	4145	4145	0
263	20231101	152700	107992235	4145	4145	4145	4145	0
264	20231101	152600	107992235	4145	4145	4145	4145	0
265	20231101	152500	107992235	4145	4145	4145	4145	0
266	20231101	152400	107992235	4145	4145	4145	4145	0
267	20231101	152300	107992235	4145	4145	4145	4145	0
268	20231101	152200	107992235	4145	4145	4145	4145	0
269	20231101	152100	107992235	4145	4145	4145	4145	0
270	20231101	152000	107992235	4145	4145	4145	4145	0
271	20231101	151900	107992235	4145	4145	4145	4145	1
272	20231101	151800	107988090	4150	4145	4150	4145	10
273	20231101	151700	107946600	4145	4145	4150	4145	4
274	20231101	151600	107930015	4145	4140	4155	4140	5
275	20231101	151500	107909280	4145	4140	4145	4140	125
276	20231101	151400	107391170	4145	4140	4145	4140	4
277	20231101	151300	107374600	4140	4140	4145	4140	5
278	20231101	151200	107353890	4140	4140	4145	4140	4
279	20231101	151100	107337325	4140	4140	4145	4140	5
280	20231101	151000	107316615	4140	4145	4145	4140	74
281	20231101	150900	107009890	4145	4140	4155	4140	405
282	20231101	150800	105331110	4145	4140	4145	4140	4
283	20231101	150700	105314540	4140	4140	4145	4140	4
284	20231101	150600	105297975	4140	4140	4145	4140	5
285	20231101	150500	105277265	4140	4140	4155	4140	4
286	20231101	150400	105260675	4140	4140	4155	4140	5
287	20231101	150300	105239945	4140	4135	4155	4135	76
288	20231101	150200	104925285	4140	4135	4140	4135	3
289	20231101	150100	104912875	4135	4140	4140	4135	14
290	20231101	150000	104854920	4140	4140	4150	4140	6
291	20231101	145900	104830050	4140	4140	4150	4140	35
292	20231101	145800	104685130	4140	4140	4150	4140	12
293	20231101	145700	104635360	4140	4140	4150	4140	18
294	20231101	145600	104560830	4150	4140	4150	4140	20
295	20231101	145500	104478010	4140	4140	4150	4140	22
296	20231101	145400	104386910	4140	4135	4150	4135	22
297	20231101	145300	104295905	4135	4140	4150	4135	23
298	20231101	145200	104200675	4140	4135	4150	4135	22
299	20231101	145100	104109685	4135	4135	4150	4135	23
300	20231101	145000	104014550	4135	4135	4150	4135	24
301	20231101	144900	103915280	4150	4135	4150	4135	25
302	20231101	144800	103811875	4135	4135	4150	4135	4
303	20231101	144700	103795305	4135	4135	4150	4135	4
304	20231101	144600	103778750	4135	4135	4150	4135	6
305	20231101	144500	103753895	4135	4135	4150	4135	4
306	20231101	144400	103737325	4135	4135	4150	4135	5
307	20231101	144300	103716620	4150	4135	4150	4135	4
308	20231101	144200	103700050	4135	4135	4150	4135	4
309	20231101	144100	103683495	4135	4135	4150	4135	4
310	20231101	144000	103666925	4135	4135	4150	4135	6
311	20231101	143900	103642085	4135	4135	4150	4135	5
312	20231101	143800	103621380	4135	4135	4150	4135	41
313	20231101	143700	103451815	4150	4135	4150	4135	2
314	20231101	143600	103443530	4135	4135	4150	4135	27
315	20231101	143500	103331855	4135	4135	4150	4135	27
316	20231101	143400	103220180	4135	4135	4150	4135	27
317	20231101	143300	103108505	4135	4135	4150	4135	26
318	20231101	143200	103000965	4140	4135	4155	4135	86
319	20231101	143100	102644915	4135	4135	4155	4135	27
320	20231101	143000	102533230	4135	4135	4160	4135	28
321	20231101	142900	102417400	4135	4145	4160	4135	24
322	20231101	142800	102317900	4145	4145	4160	4145	28
323	20231101	142700	102201810	4145	4145	4160	4145	28
324	20231101	142600	102085735	4145	4145	4160	4145	5
325	20231101	142500	102064980	4145	4145	4160	4145	6
326	20231101	142400	102040080	4160	4145	4160	4145	6
327	20231101	142300	102015150	4145	4145	4160	4145	5
328	20231101	142200	101994395	4145	4145	4160	4145	4
329	20231101	142100	101977800	4145	4145	4160	4145	4
330	20231101	142000	101961190	4145	4135	4160	4135	5
331	20231101	141900	101940455	4135	4135	4160	4135	4
332	20231101	141800	101923865	4135	4135	4160	4135	5
333	20231101	141700	101903140	4135	4135	4160	4135	4
334	20231101	141600	101886575	4135	4135	4160	4135	30
335	20231101	141500	101762475	4135	4135	4160	4135	29
336	20231101	141400	101642510	4135	4135	4160	4135	30
337	20231101	141300	101518410	4135	4135	4160	4135	30
338	20231101	141200	101394310	4135	4135	4155	4135	28
339	20231101	141100	101278510	4135	4135	4155	4135	30
340	20231101	141000	101154420	4135	4135	4155	4135	31
341	20231101	140900	101026195	4135	4135	4155	4135	30
342	20231101	140800	100902105	4135	4140	4155	4135	24
343	20231101	140700	100802705	4135	4140	4155	4135	14
344	20231101	140600	100744725	4155	4140	4155	4140	4
345	20231101	140500	100728135	4140	4140	4155	4140	5
346	20231101	140400	100707405	4140	4140	4155	4140	5
347	20231101	140300	100686675	4140	4140	4155	4140	5
348	20231101	140200	100665945	4140	4140	4155	4140	4
349	20231101	140100	100649370	4140	4140	4155	4140	5
350	20231101	140000	100628640	4155	4140	4155	4140	4
351	20231101	135900	100612050	4140	4140	4155	4140	4
352	20231101	135800	100595460	4140	4140	4155	4140	6
353	20231101	135700	100570575	4140	4140	4155	4140	4
354	20231101	135600	100553985	4140	4140	4155	4140	5
355	20231101	135500	100533255	4140	4135	4155	4135	6
356	20231101	135400	100508380	4135	4135	4155	4135	35
357	20231101	135300	100363535	4155	4135	4160	4135	9
358	20231101	135200	100326195	4135	4135	4160	4135	29
359	20231101	135100	100206255	4135	4135	4160	4135	30
360	20231101	135000	100082025	4140	4140	4160	4140	30
361	20231101	134900	99957785	4135	4135	4160	4135	30
362	20231101	134800	99833555	4140	4140	4160	4140	30
363	20231101	134700	99709315	4140	4135	4160	4135	28
364	20231101	134600	99593380	4140	4140	4165	4140	31
365	20231101	134500	99464985	4145	4140	4165	4140	30
366	20231101	134400	99340600	4145	4140	4165	4140	5
367	20231101	134300	99319840	4145	4140	4160	4140	4
368	20231101	134200	99303235	4135	4140	4160	4135	5
369	20231101	134100	99282500	4160	4135	4160	4135	3
370	20231101	134000	99270065	4140	4135	4160	4135	5
371	20231101	133900	99249330	4140	4135	4160	4135	5
372	20231101	133800	99228595	4140	4140	4165	4140	5
373	20231101	133700	99207845	4140	4135	4160	4135	17
374	20231101	133600	99137250	4140	4140	4160	4140	4
375	20231101	133500	99120670	4160	4135	4160	4135	4
376	20231101	133400	99104070	4140	4135	4160	4135	117
377	20231101	133300	98620090	4135	4135	4150	4135	32
378	20231101	133200	98487740	4135	4135	4150	4135	32
379	20231101	133100	98355390	4135	4135	4150	4135	31
380	20231101	133000	98227190	4135	4135	4150	4135	32
381	20231101	132900	98094840	4135	4135	4150	4135	32
382	20231101	132800	97962490	4150	4135	4150	4135	41
383	20231101	132700	97792775	4135	4130	4150	4130	37
384	20231101	132600	97639820	4130	4130	4150	4130	30
385	20231101	132500	97515900	4130	4140	4150	4130	16
386	20231101	132400	97449650	4140	4130	4155	4130	5
387	20231101	132300	97428940	4135	4130	4155	4130	4
388	20231101	132200	97412365	4135	4130	4155	4130	4
389	20231101	132100	97395790	4135	4130	4155	4130	3
390	20231101	132000	97383370	4130	4130	4160	4130	6
391	20231101	131900	97358525	4140	4130	4160	4130	4
392	20231101	131800	97341935	4130	4130	4160	4130	6
393	20231101	131700	97317085	4140	4130	4160	4130	4
394	20231101	131600	97300495	4140	4135	4160	4135	4
395	20231101	131500	97283925	4140	4135	4160	4135	5
396	20231101	131400	97263195	4140	4130	4160	4130	5
397	20231101	131300	97242475	4140	4135	4155	4130	28
398	20231101	131200	97126540	4130	4130	4155	4130	28
399	20231101	131100	97010735	4135	4130	4155	4130	26
400	20231101	131000	96903210	4135	4130	4155	4130	27
401	20231101	130900	96791530	4135	4135	4155	4135	27
402	20231101	130800	96679845	4135	4130	4155	4130	28
403	20231101	130700	96564035	4135	4130	4150	4130	27
404	20231101	130600	96452365	4130	4130	4155	4130	28
405	20231101	130500	96336580	4135	4135	4155	4130	65
406	20231101	130400	96067955	4135	4135	4155	4135	38
407	20231101	130300	95910605	4135	4135	4155	4135	4
408	20231101	130200	95894025	4135	4135	4155	4135	6
409	20231101	130100	95869175	4135	4135	4155	4135	6
410	20231101	130000	95844285	4135	4135	4155	4135	6
411	20231101	125900	95819435	4135	4135	4155	4135	4
412	20231101	125800	95802855	4135	4155	4155	4135	4
413	20231101	125700	95786275	4135	4135	4155	4135	5
414	20231101	125600	95765560	4135	4135	4155	4135	3
415	20231101	125500	95753135	4135	4135	4155	4135	6
416	20231101	125400	95728265	4135	4135	4155	4135	6
417	20231101	125300	95703415	4135	4135	4155	4135	28
418	20231101	125200	95587595	4135	4135	4155	4135	29
419	20231101	125100	95467640	4130	4135	4155	4130	26
420	20231101	125000	95360230	4135	4135	4160	4135	29
421	20231101	124900	95240140	4140	4140	4160	4140	29
422	20231101	124800	95120040	4140	4140	4160	4140	30
423	20231101	124700	94995800	4140	4140	4155	4140	33
424	20231101	124600	94859100	4140	4150	4150	4140	27
425	20231101	124500	94747310	4140	4140	4150	4140	28
426	20231101	124400	94631370	4140	4140	4150	4140	30
427	20231101	124300	94507150	4140	4140	4150	4140	5
428	20231101	124200	94486430	4140	4140	4150	4140	5
429	20231101	124100	94465710	4140	4140	4150	4140	8
430	20231101	124000	94432580	4140	4140	4150	4140	5
431	20231101	123900	94411860	4140	4140	4150	4140	4
432	20231101	123800	94395280	4140	4140	4150	4140	5
433	20231101	123700	94374560	4140	4140	4150	4140	5
434	20231101	123600	94353840	4140	4140	4150	4140	4
435	20231101	123500	94337270	4135	4120	4135	4120	199
436	20231101	123400	93515405	4120	4115	4130	4115	54
437	20231101	123300	93293155	4115	4115	4130	4115	10
438	20231101	123200	93251975	4115	4115	4130	4115	28
439	20231101	123100	93136725	4115	4115	4130	4115	28
440	20231101	123000	93021490	4115	4115	4130	4115	30
441	20231101	122900	92898010	4115	4115	4130	4115	28
442	20231101	122800	92782760	4115	4115	4130	4115	40
443	20231101	122700	92617965	4115	4115	4130	4115	29
444	20231101	122600	92498600	4115	4115	4130	4115	28
445	20231101	122500	92383365	4115	4115	4130	4115	28
446	20231101	122400	92268115	4115	4115	4130	4115	29
447	20231101	122300	92148750	4115	4115	4130	4115	30
448	20231101	122200	92025270	4115	4120	4120	4115	1289
449	20231101	122100	86714600	4110	4110	4120	4110	4
450	20231101	122000	86698150	4110	4110	4120	4110	4
451	20231101	121900	86681690	4110	4110	4120	4110	4
452	20231101	121800	86665230	4110	4110	4120	4110	6
453	20231101	121700	86640550	4110	4110	4120	4110	4
454	20231101	121600	86624090	4110	4110	4120	4110	4
455	20231101	121500	86607640	4110	4110	4120	4110	5
456	20231101	121400	86587070	4110	4110	4120	4110	4
457	20231101	121300	86570610	4110	4110	4120	4110	5
458	20231101	121200	86550040	4110	4110	4120	4110	31
459	20231101	121100	86422610	4110	4110	4120	4110	28
460	20231101	121000	86307520	4110	4110	4120	4110	30
461	20231101	120900	86184190	4110	4110	4120	4110	30
462	20231101	120800	86060870	4110	4110	4120	4110	31
463	20231101	120700	85933440	4120	4110	4120	4110	28
464	20231101	120600	85818340	4110	4110	4120	4110	30
465	20231101	120500	85695020	4110	4110	4120	4110	29
466	20231101	120400	85575820	4110	4110	4120	4110	31
467	20231101	120300	85448390	4110	4110	4120	4110	34
468	20231101	120200	85308580	4110	4110	4120	4110	4
469	20231101	120100	85292120	4110	4110	4120	4110	4
470	20231101	120000	85275660	4110	4110	4120	4110	4
471	20231101	115900	85259210	4110	4110	4120	4110	22
472	20231101	115800	85168600	4110	4110	4120	4110	5
473	20231101	115700	85148030	4110	4110	4120	4110	733
474	20231101	115600	82129135	4110	4110	4115	4110	5
475	20231101	115500	82108575	4110	4110	4115	4110	3
476	20231101	115400	82096240	4110	4110	4115	4110	5
477	20231101	115300	82075680	4110	4105	4115	4105	5
478	20231101	115200	82055125	4105	4105	4115	4105	5
479	20231101	115100	82034580	4105	4105	4115	4105	5
480	20231101	115000	82014035	4105	4110	4115	4105	19
481	20231101	114900	81935905	4110	4110	4115	4110	28
482	20231101	114800	81820815	4110	4110	4115	4110	30
483	20231101	114700	81697505	4110	4115	4115	4105	29
484	20231101	114600	81578430	4105	4105	4115	4105	29
485	20231101	114500	81459365	4105	4105	4115	4105	29
486	20231101	114400	81340310	4105	4105	4115	4105	31
487	20231101	114300	81213035	4105	4115	4115	4105	44
488	20231101	114200	81032185	4110	4105	4115	4105	29
489	20231101	114100	80912990	4105	4110	4115	4105	59
490	20231101	114000	80670500	4110	4110	4115	4110	3
491	20231101	113900	80658165	4110	4110	4120	4110	5
492	20231101	113800	80637595	4110	4110	4120	4110	8
493	20231101	113700	80604665	4110	4105	4120	4105	5
494	20231101	113600	80584100	4105	4100	4120	4100	4
495	20231101	113500	80567655	4100	4120	4120	4100	3
496	20231101	113400	80555335	4100	4100	4120	4100	5
497	20231101	113300	80534795	4100	4100	4120	4100	5
498	20231101	113200	80514255	4100	4100	4120	4100	5
499	20231101	113100	80493715	4100	4100	4120	4100	5
500	20231101	113000	80473175	4100	4100	4120	4100	28
501	20231101	112900	80358355	4100	4100	4120	4100	29
502	20231101	112800	80239415	4100	4100	4120	4100	30
503	20231101	112700	80116375	4100	4100	4120	4100	30
504	20231101	112600	79993335	4100	4100	4120	4100	30
505	20231101	112500	79870295	4100	4100	4115	4100	29
506	20231101	112400	79751380	4105	4105	4120	4105	29
507	20231101	112300	79632305	4105	4100	4120	4100	107
508	20231101	112200	79193430	4100	4100	4120	4100	29
509	20231101	112100	79074490	4100	4100	4120	4100	32
510	20231101	112000	78943220	4100	4100	4120	4100	4
511	20231101	111900	78926800	4100	4100	4120	4100	30
512	20231101	111800	78803265	4100	4100	4115	4100	4
513	20231101	111700	78786835	4100	4100	4115	4100	5
514	20231101	111600	78766305	4100	4100	4120	4100	5
515	20231101	111500	78745765	4100	4085	4100	4085	1596
516	20231101	111400	72202180	4085	4100	4100	4085	598
517	20231101	111300	69755205	4100	4100	4105	4100	4
518	20231101	111200	69738795	4100	4100	4105	4100	35
519	20231101	111100	69595285	4100	4105	4105	4100	21
520	20231101	111000	69509085	4100	4100	4110	4100	4
521	20231101	110900	69492675	4100	4105	4110	4100	10
522	20231101	110800	69451630	4100	4110	4120	4100	484
523	20231101	110700	67462620	4110	4115	4120	4110	1011
524	20231101	110600	63303630	4115	4115	4120	4115	30
525	20231101	110500	63180170	4115	4115	4120	4110	677
526	20231101	110400	60394440	4115	4120	4140	4115	1373
527	20231101	110300	54737645	4120	4120	4140	4120	30
528	20231101	110200	54614005	4120	4120	4140	4120	30
529	20231101	110100	54490365	4120	4125	4140	4120	30
530	20231101	110000	54366600	4125	4130	4145	4125	6
531	20231101	105900	54341820	4135	4155	4155	4135	3
532	20231101	105800	54329375	4125	4120	4160	4120	5
533	20231101	105700	54308685	4120	4120	4150	4120	5
534	20231101	105600	54288025	4135	4120	4150	4120	5
535	20231101	105500	54267350	4130	4135	4155	4120	484
536	20231101	105400	52271640	4135	4130	4160	4130	5
537	20231101	105300	52250915	4130	4130	4150	4130	4
538	20231101	105200	52234355	4130	4125	4160	4125	6
539	20231101	105100	52209490	4125	4125	4160	4125	6
540	20231101	105000	52184670	4125	4125	4160	4125	3
541	20231101	104900	52172260	4125	4125	4160	4125	5
542	20231101	104800	52151565	4125	4130	4160	4125	30
543	20231101	104700	52027625	4130	4130	4160	4130	31
544	20231101	104600	51899505	4130	4130	4160	4130	28
545	20231101	104500	51783805	4130	4130	4160	4130	29
546	20231101	104400	51664005	4130	4130	4160	4130	30
547	20231101	104300	51540045	4130	4130	4160	4130	31
548	20231101	104200	51411955	4130	4125	4165	4125	1233
549	20231101	104100	46319600	4125	4125	4130	4125	230
550	20231101	104000	45369840	4125	4120	4130	4120	27
551	20231101	103900	45258465	4120	4120	4130	4120	59
552	20231101	103800	45015365	4120	4120	4130	4120	6
553	20231101	103700	44990625	4120	4120	4130	4120	549
554	20231101	103600	42723275	4120	4120	4130	4120	5
555	20231101	103500	42702655	4120	4120	4130	4120	70
556	20231101	103400	42414205	4115	4115	4120	4115	4
557	20231101	103300	42397735	4115	4115	4120	4115	5
558	20231101	103200	42377150	4115	4115	4120	4115	5
559	20231101	103100	42356565	4115	4115	4120	4115	5
560	20231101	103000	42335980	4115	4115	4120	4115	5
561	20231101	102900	42315395	4115	4115	4120	4115	5
562	20231101	102800	42294815	4120	4115	4120	4115	3
563	20231101	102700	42282460	4115	4115	4120	4115	30
564	20231101	102600	42159000	4115	4115	4120	4115	37
565	20231101	102500	42006700	4115	4115	4120	4115	30
566	20231101	102400	41883240	4115	4120	4120	4115	28
567	20231101	102300	41768015	4115	4115	4120	4115	29
568	20231101	102200	41648670	4115	4115	4120	4115	17
569	20231101	102100	41578705	4115	4115	4120	4115	29
570	20231101	102000	41459360	4115	4115	4120	4115	30
571	20231101	101900	41335900	4115	4115	4120	4115	29
572	20231101	101800	41216560	4115	4115	4120	4115	30
573	20231101	101700	41093100	4115	4110	4115	4110	1363
574	20231101	101600	35484360	4110	4110	4115	4110	6
575	20231101	101500	35459690	4115	4110	4115	4110	3
576	20231101	101400	35447350	4110	4110	4115	4110	4
577	20231101	101300	35430905	4110	4110	4115	4110	56
578	20231101	101200	35200730	4110	4115	4115	4110	4
579	20231101	101100	35184280	4110	4110	4115	4110	6
580	20231101	101000	35159610	4110	4110	4115	4110	12
581	20231101	100900	35110280	4110	4110	4115	4110	3
582	20231101	100800	35097945	4110	4110	4115	4110	5
583	20231101	100700	35077385	4110	4110	4115	4110	29
584	20231101	100600	34958185	4110	4110	4115	4110	31
585	20231101	100500	34830765	4110	4110	4115	4110	30
586	20231101	100400	34707455	4110	4110	4115	4110	30
587	20231101	100300	34584150	4110	4110	4115	4110	30
588	20231101	100200	34460840	4110	4110	4115	4110	32
589	20231101	100100	34329310	4110	4110	4115	4110	45
590	20231101	100000	34144275	4110	4110	4115	4110	30
591	20231101	095900	34020965	4110	4110	4115	4110	31
592	20231101	095800	33893550	4110	4110	4115	4110	30
593	20231101	095700	33770240	4110	4110	4115	4110	4
594	20231101	095600	33753790	4110	4110	4115	4110	5
595	20231101	095500	33733230	4110	4110	4115	4110	5
596	20231101	095400	33712670	4110	4110	4120	4110	4
597	20231101	095300	33696220	4110	4110	4120	4110	6
598	20231101	095200	33671540	4110	4110	4130	4110	5
599	20231101	095100	33650950	4110	4110	4130	4110	5
600	20231101	095000	33630360	4130	4110	4130	4110	3
601	20231101	094900	33617990	4110	4110	4130	4110	4
602	20231101	094800	33601530	4110	4130	4130	4110	4
603	20231101	094700	33585045	4110	4110	4130	4110	489
604	20231101	094600	31565535	4110	4110	4130	4110	43
605	20231101	094500	31388005	4110	4110	4130	4110	36
606	20231101	094400	31239915	4110	4115	4145	4110	130
607	20231101	094300	30705040	4115	4115	4145	4115	30
608	20231101	094200	30581530	4115	4115	4145	4115	486
609	20231101	094100	28581585	4115	4115	4145	4115	31
610	20231101	094000	28453960	4115	4115	4145	4115	31
611	20231101	093900	28326345	4115	4115	4135	4115	31
612	20231101	093800	28198760	4145	4145	4145	4120	26
613	20231101	093700	28091500	4115	4120	4145	4115	34
614	20231101	093600	27951315	4115	4120	4150	4115	113
615	20231101	093500	27485785	4120	4125	4160	4120	5
616	20231101	093400	27465100	4125	4125	4160	4125	4
617	20231101	093300	27448565	4125	4125	4155	4125	4
618	20231101	093200	27432005	4125	4120	4155	4120	6
619	20231101	093100	27407140	4120	4115	4155	4115	6
620	20231101	093000	27382360	4115	4140	4160	4115	4
621	20231101	092900	27365785	4140	4140	4160	4140	29
622	20231101	092800	27245705	4140	4140	4165	4140	5
623	20231101	092700	27224955	4140	4165	4175	4140	433
624	20231101	092600	25421540	4165	4165	4175	4165	5
625	20231101	092500	25400695	4165	4165	4175	4165	60
626	20231101	092400	25150775	4165	4175	4175	4165	50
627	20231101	092300	24942305	4165	4165	4175	4165	31
628	20231101	092200	24813170	4165	4165	4175	4165	31
629	20231101	092100	24684035	4165	4165	4180	4165	31
630	20231101	092000	24554890	4165	4165	4180	4165	31
631	20231101	091900	24425745	4165	4165	4180	4165	29
632	20231101	091800	24304945	4165	4165	4190	4165	33
633	20231101	091700	24167400	4165	4165	4190	4165	31
634	20231101	091600	24038235	4165	4165	4190	4165	32
635	20231101	091500	23904865	4165	4165	4190	4165	5
636	20231101	091400	23883990	4165	4160	4190	4160	12
637	20231101	091300	23834030	4160	4160	4205	4160	495
638	20231101	091200	21759140	4160	4190	4190	4160	6
639	20231101	091100	21734060	4160	4160	4190	4160	25
640	20231101	091000	21630000	4160	4155	4190	4155	513
641	20231101	090900	19487840	4140	4140	4160	4140	6
642	20231101	090800	19462940	4140	4140	4150	4140	260
643	20231101	090700	18384090	4140	4135	4150	4135	880
644	20231101	090600	14736780	4135	4135	4140	4135	1287
645	20231101	090500	9415025	4135	4135	4140	4135	65
646	20231101	090400	9146200	4105	4115	4150	4100	734
647	20231101	090300	6128320	4105	4100	4130	4100	159
648	20231101	090200	5471730	4100	4125	4130	4100	152
649	20231101	090100	4844130	4130	4100	4130	4100	135
650	20231101	090000	4286610	4100	4080	4115	4080	1050