KissMeData/038540/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192100	434288270	4150	4150	4150	4150	1742
3	20231101	192000	434288270	4150	4150	4150	4150	0
4	20231101	191900	434288270	4150	4150	4150	4150	0
5	20231101	191800	434288270	4150	4150	4150	4150	0
6	20231101	191700	434288270	4150	4150	4150	4150	0
7	20231101	191600	434288270	4150	4150	4150	4150	0
8	20231101	191500	434288270	4150	4150	4150	4150	0
9	20231101	191400	434288270	4150	4150	4150	4150	0
10	20231101	191300	434288270	4150	4150	4150	4150	0
11	20231101	191200	434288270	4150	4150	4150	4150	0
12	20231101	191100	434288270	4150	4150	4150	4150	0
13	20231101	191000	434288270	4150	4150	4150	4150	0
14	20231101	190900	434288270	4150	4150	4150	4150	0
15	20231101	190800	434288270	4150	4150	4150	4150	0
16	20231101	190700	434288270	4150	4150	4150	4150	0
17	20231101	190600	434288270	4150	4150	4150	4150	0
18	20231101	190500	434288270	4150	4150	4150	4150	0
19	20231101	190400	434288270	4150	4150	4150	4150	0
20	20231101	190300	434288270	4150	4150	4150	4150	0
21	20231101	190200	434288270	4150	4150	4150	4150	0
22	20231101	190100	434288270	4150	4150	4150	4150	0
23	20231101	190000	434288270	4150	4150	4150	4150	0
24	20231101	185900	434288270	4150	4150	4150	4150	0
25	20231101	185800	434288270	4150	4150	4150	4150	0
26	20231101	185700	434288270	4150	4150	4150	4150	0
27	20231101	185600	434288270	4150	4150	4150	4150	0
28	20231101	185500	434288270	4150	4150	4150	4150	0
29	20231101	185400	434288270	4150	4150	4150	4150	0
30	20231101	185300	434288270	4150	4150	4150	4150	0
31	20231101	185200	434288270	4150	4150	4150	4150	0
32	20231101	185100	434288270	4150	4150	4150	4150	1742
33	20231101	185000	434288270	4150	4150	4150	4150	0
34	20231101	184900	434288270	4150	4150	4150	4150	0
35	20231101	184800	434288270	4150	4150	4150	4150	0
36	20231101	184700	434288270	4150	4150	4150	4150	0
37	20231101	184600	434288270	4150	4150	4150	4150	0
38	20231101	184500	434288270	4150	4150	4150	4150	0
39	20231101	184400	434288270	4150	4150	4150	4150	0
40	20231101	184300	434288270	4150	4150	4150	4150	0
41	20231101	184200	434288270	4150	4150	4150	4150	0
42	20231101	184100	434288270	4150	4150	4150	4150	0
43	20231101	184000	434288270	4150	4150	4150	4150	0
44	20231101	183900	434288270	4150	4150	4150	4150	0
45	20231101	183800	434288270	4150	4150	4150	4150	0
46	20231101	183700	434288270	4150	4150	4150	4150	0
47	20231101	183600	434288270	4150	4150	4150	4150	0
48	20231101	183500	434288270	4150	4150	4150	4150	0
49	20231101	183400	434288270	4150	4150	4150	4150	0
50	20231101	183300	434288270	4150	4150	4150	4150	0
51	20231101	183200	434288270	4150	4150	4150	4150	0
52	20231101	183100	434288270	4150	4150	4150	4150	0
53	20231101	183000	434288270	4150	4150	4150	4150	0
54	20231101	182900	434288270	4150	4150	4150	4150	0
55	20231101	182800	434288270	4150	4150	4150	4150	0
56	20231101	182700	434288270	4150	4150	4150	4150	0
57	20231101	182600	434288270	4150	4150	4150	4150	0
58	20231101	182500	434288270	4150	4150	4150	4150	0
59	20231101	182400	434288270	4150	4150	4150	4150	0
60	20231101	182300	434288270	4150	4150	4150	4150	0
61	20231101	182200	434288270	4150	4150	4150	4150	0
62	20231101	182100	434288270	4150	4150	4150	4150	1742
63	20231101	182000	434288270	4150	4150	4150	4150	0
64	20231101	181900	434288270	4150	4150	4150	4150	0
65	20231101	181800	434288270	4150	4150	4150	4150	0
66	20231101	181700	434288270	4150	4150	4150	4150	0
67	20231101	181600	434288270	4150	4150	4150	4150	0
68	20231101	181500	434288270	4150	4150	4150	4150	0
69	20231101	181400	434288270	4150	4150	4150	4150	0
70	20231101	181300	434288270	4150	4150	4150	4150	0
71	20231101	181200	434288270	4150	4150	4150	4150	0
72	20231101	181100	434288270	4150	4150	4150	4150	0
73	20231101	181000	434288270	4150	4150	4150	4150	0
74	20231101	180900	434288270	4150	4150	4150	4150	0
75	20231101	180800	434288270	4150	4150	4150	4150	0
76	20231101	180700	434288270	4150	4150	4150	4150	0
77	20231101	180600	434288270	4150	4150	4150	4150	0
78	20231101	180500	434288270	4150	4150	4150	4150	0
79	20231101	180400	434288270	4150	4150	4150	4150	0
80	20231101	180300	434288270	4150	4150	4150	4150	0
81	20231101	180200	434288270	4150	4150	4150	4150	0
82	20231101	180100	434288270	4150	4150	4150	4150	0
83	20231101	180000	434288270	4150	4150	4150	4150	0
84	20231101	175900	434288270	4150	4150	4150	4150	0
85	20231101	175800	434288270	4150	4150	4150	4150	0
86	20231101	175700	434288270	4150	4150	4150	4150	0
87	20231101	175600	434288270	4150	4150	4150	4150	0
88	20231101	175500	434288270	4150	4150	4150	4150	0
89	20231101	175400	434288270	4150	4150	4150	4150	0
90	20231101	175300	434288270	4150	4150	4150	4150	0
91	20231101	175200	434288270	4150	4150	4150	4150	0
92	20231101	175100	434288270	4150	4150	4150	4150	1742
93	20231101	175000	434288270	4150	4150	4150	4150	0
94	20231101	174900	434288270	4150	4150	4150	4150	0
95	20231101	174800	434288270	4150	4150	4150	4150	0
96	20231101	174700	434288270	4150	4150	4150	4150	0
97	20231101	174600	434288270	4150	4150	4150	4150	0
98	20231101	174500	434288270	4150	4150	4150	4150	0
99	20231101	174400	434288270	4150	4150	4150	4150	0
100	20231101	174300	434288270	4150	4150	4150	4150	0
101	20231101	174200	434288270	4150	4150	4150	4150	0
102	20231101	174100	434288270	4150	4150	4150	4150	0
103	20231101	174000	434288270	4150	4150	4150	4150	0
104	20231101	173900	434288270	4150	4150	4150	4150	0
105	20231101	173800	434288270	4150	4150	4150	4150	0
106	20231101	173700	434288270	4150	4150	4150	4150	0
107	20231101	173600	434288270	4150	4150	4150	4150	0
108	20231101	173500	434288270	4150	4150	4150	4150	0
109	20231101	173400	434288270	4150	4150	4150	4150	0
110	20231101	173300	434288270	4150	4150	4150	4150	0
111	20231101	173200	434288270	4150	4150	4150	4150	0
112	20231101	173100	434288270	4150	4150	4150	4150	0
113	20231101	173000	434288270	4150	4150	4150	4150	0
114	20231101	172900	434288270	4150	4150	4150	4150	0
115	20231101	172800	434288270	4150	4150	4150	4150	0
116	20231101	172700	434288270	4150	4150	4150	4150	0
117	20231101	172600	434288270	4150	4150	4150	4150	0
118	20231101	172500	434288270	4150	4150	4150	4150	0
119	20231101	172400	434288270	4150	4150	4150	4150	0
120	20231101	172300	434288270	4150	4150	4150	4150	0
121	20231101	172200	434288270	4150	4150	4150	4150	0
122	20231101	172100	434288270	4150	4150	4150	4150	1742
123	20231101	172000	434288270	4150	4150	4150	4150	0
124	20231101	171900	434288270	4150	4150	4150	4150	0
125	20231101	171800	434288270	4150	4150	4150	4150	0
126	20231101	171700	434288270	4150	4150	4150	4150	0
127	20231101	171600	434288270	4150	4150	4150	4150	0
128	20231101	171500	434288270	4150	4150	4150	4150	0
129	20231101	171400	434288270	4150	4150	4150	4150	0
130	20231101	171300	434288270	4150	4150	4150	4150	0
131	20231101	171200	434288270	4150	4150	4150	4150	0
132	20231101	171100	434288270	4150	4150	4150	4150	0
133	20231101	171000	434288270	4150	4150	4150	4150	0
134	20231101	170900	434288270	4150	4150	4150	4150	0
135	20231101	170800	434288270	4150	4150	4150	4150	0
136	20231101	170700	434288270	4150	4150	4150	4150	0
137	20231101	170600	434288270	4150	4150	4150	4150	0
138	20231101	170500	434288270	4150	4150	4150	4150	0
139	20231101	170400	434288270	4150	4150	4150	4150	0
140	20231101	170300	434288270	4150	4150	4150	4150	0
141	20231101	170200	434288270	4150	4150	4150	4150	0
142	20231101	170100	434288270	4150	4150	4150	4150	0
143	20231101	170000	434288270	4150	4150	4150	4150	0
144	20231101	165900	434288270	4150	4150	4150	4150	0
145	20231101	165800	434288270	4150	4150	4150	4150	0
146	20231101	165700	434288270	4150	4150	4150	4150	0
147	20231101	165600	434288270	4150	4150	4150	4150	0
148	20231101	165500	434288270	4150	4150	4150	4150	0
149	20231101	165400	434288270	4150	4150	4150	4150	0
150	20231101	165300	434288270	4150	4150	4150	4150	0
151	20231101	165200	434288270	4150	4150	4150	4150	0
152	20231101	165100	434288270	4150	4150	4150	4150	1742
153	20231101	165000	434288270	4150	4150	4150	4150	0
154	20231101	164900	434288270	4150	4150	4150	4150	0
155	20231101	164800	434288270	4150	4150	4150	4150	0
156	20231101	164700	434288270	4150	4150	4150	4150	0
157	20231101	164600	434288270	4150	4150	4150	4150	0
158	20231101	164500	434288270	4150	4150	4150	4150	0
159	20231101	164400	434288270	4150	4150	4150	4150	0
160	20231101	164300	434288270	4150	4150	4150	4150	0
161	20231101	164200	434288270	4150	4150	4150	4150	0
162	20231101	164100	434288270	4150	4150	4150	4150	0
163	20231101	164000	434288270	4150	4150	4150	4150	0
164	20231101	163900	434288270	4150	4150	4150	4150	0
165	20231101	163800	434288270	4150	4150	4150	4150	0
166	20231101	163700	434288270	4150	4150	4150	4150	0
167	20231101	163600	434288270	4150	4150	4150	4150	0
168	20231101	163500	434288270	4150	4150	4150	4150	0
169	20231101	163400	434288270	4150	4150	4150	4150	0
170	20231101	163300	434288270	4150	4150	4150	4150	0
171	20231101	163200	434288270	4150	4150	4150	4150	0
172	20231101	163100	434288270	4150	4150	4150	4150	0
173	20231101	163000	434288270	4150	4150	4150	4150	0
174	20231101	162900	434288270	4150	4150	4150	4150	0
175	20231101	162800	434288270	4150	4150	4150	4150	0
176	20231101	162700	434288270	4150	4150	4150	4150	0
177	20231101	162600	434288270	4150	4150	4150	4150	0
178	20231101	162500	434288270	4150	4150	4150	4150	0
179	20231101	162400	434288270	4150	4150	4150	4150	0
180	20231101	162300	434288270	4150	4150	4150	4150	0
181	20231101	162200	434288270	4150	4150	4150	4150	0
182	20231101	162100	434288270	4150	4150	4150	4150	1742
183	20231101	162000	434288270	4150	4150	4150	4150	0
184	20231101	161900	434288270	4150	4150	4150	4150	0
185	20231101	161800	434288270	4150	4150	4150	4150	0
186	20231101	161700	434288270	4150	4150	4150	4150	0
187	20231101	161600	434288270	4150	4150	4150	4150	0
188	20231101	161500	434288270	4150	4150	4150	4150	0
189	20231101	161400	434288270	4150	4150	4150	4150	0
190	20231101	161300	434288270	4150	4150	4150	4150	0
191	20231101	161200	434288270	4150	4150	4150	4150	0
192	20231101	161100	434288270	4150	4150	4150	4150	0
193	20231101	161000	434288270	4150	4150	4150	4150	0
194	20231101	160900	434288270	4150	4150	4150	4150	0
195	20231101	160800	434288270	4150	4150	4150	4150	0
196	20231101	160700	434288270	4150	4150	4150	4150	0
197	20231101	160600	434288270	4150	4150	4150	4150	0
198	20231101	160500	434288270	4150	4150	4150	4150	0
199	20231101	160400	434288270	4150	4150	4150	4150	0
200	20231101	160300	434288270	4150	4150	4150	4150	0
201	20231101	160200	434288270	4150	4150	4150	4150	0
202	20231101	160100	434288270	4150	4150	4150	4150	0
203	20231101	160000	434288270	4150	4150	4150	4150	0
204	20231101	155900	434288270	4150	4150	4150	4150	0
205	20231101	155800	434288270	4150	4150	4150	4150	0
206	20231101	155700	434288270	4150	4150	4150	4150	0
207	20231101	155600	434288270	4150	4150	4150	4150	0
208	20231101	155500	434288270	4150	4150	4150	4150	0
209	20231101	155400	434288270	4150	4150	4150	4150	0
210	20231101	155300	434288270	4150	4150	4150	4150	0
211	20231101	155200	434288270	4150	4150	4150	4150	0
212	20231101	155100	434288270	4150	4150	4150	4150	1742
213	20231101	155000	434288270	4150	4150	4150	4150	0
214	20231101	154900	434288270	4150	4150	4150	4150	0
215	20231101	154800	434288270	4150	4150	4150	4150	0
216	20231101	154700	434288270	4150	4150	4150	4150	0
217	20231101	154600	434288270	4150	4150	4150	4150	0
218	20231101	154500	434288270	4150	4150	4150	4150	0
219	20231101	154400	434288270	4150	4150	4150	4150	0
220	20231101	154300	434288270	4150	4150	4150	4150	0
221	20231101	154200	434288270	4150	4150	4150	4150	0
222	20231101	154100	434288270	4150	4150	4150	4150	0
223	20231101	154000	434288270	4150	4150	4150	4150	0
224	20231101	153900	434288270	4150	4150	4150	4150	0
225	20231101	153800	434288270	4150	4150	4150	4150	0
226	20231101	153700	434288270	4150	4150	4150	4150	0
227	20231101	153600	434288270	4150	4150	4150	4150	0
228	20231101	153500	434288270	4150	4150	4150	4150	0
229	20231101	153400	434288270	4150	4150	4150	4150	0
230	20231101	153300	434288270	4150	4150	4150	4150	0
231	20231101	153200	434288270	4150	4150	4150	4150	0
232	20231101	153100	434288270	4150	4150	4150	4150	0
233	20231101	153000	434288270	4150	4150	4150	4150	1742
234	20231101	152900	427058970	4150	4150	4150	4150	0
235	20231101	152800	427058970	4150	4150	4150	4150	0
236	20231101	152700	427058970	4150	4150	4150	4150	0
237	20231101	152600	427058970	4150	4150	4150	4150	0
238	20231101	152500	427058970	4150	4150	4150	4150	0
239	20231101	152400	427058970	4150	4150	4150	4150	0
240	20231101	152300	427058970	4150	4150	4150	4150	0
241	20231101	152200	427058970	4150	4150	4150	4150	0
242	20231101	152100	427058970	4150	4150	4150	4150	0
243	20231101	152000	427058970	4150	4150	4150	4150	0
244	20231101	151900	427058970	4150	4150	4150	4150	1
245	20231101	151800	427054820	4155	4155	4155	4155	0
246	20231101	151700	427054820	4155	4150	4155	4150	1395
247	20231101	151600	421262370	4150	4150	4150	4150	1
248	20231101	151500	421258220	4145	4145	4145	4145	83
249	20231101	151400	420914185	4145	4145	4145	4145	0
250	20231101	151300	420914185	4145	4145	4145	4145	0
251	20231101	151200	420914185	4145	4150	4150	4145	109
252	20231101	151100	420462350	4150	4150	4150	4150	255
253	20231101	151000	419404100	4145	4150	4155	4145	2597
254	20231101	150900	408620175	4150	4150	4150	4150	101
255	20231101	150800	408201025	4150	4145	4150	4145	502
256	20231101	150700	406120225	4145	4145	4145	4145	0
257	20231101	150600	406120225	4145	4145	4145	4145	900
258	20231101	150500	402389725	4150	4145	4150	4145	2
259	20231101	150400	402381430	4150	4150	4150	4150	0
260	20231101	150300	402381430	4150	4150	4150	4150	0
261	20231101	150200	402381430	4150	4145	4150	4145	201
262	20231101	150100	401548280	4150	4145	4150	4145	40
263	20231101	150000	401382390	4145	4140	4145	4140	913
264	20231101	145900	397598010	4145	4145	4145	4145	0
265	20231101	145800	397598010	4145	4145	4145	4145	50
266	20231101	145700	397390760	4145	4145	4145	4145	82
267	20231101	145600	397050870	4145	4145	4145	4145	433
268	20231101	145500	395256085	4145	4145	4145	4145	5
269	20231101	145400	395235360	4145	4145	4145	4145	382
270	20231101	145300	393651970	4145	4140	4145	4140	1628
271	20231101	145200	386908945	4135	4140	4140	4125	1916
272	20231101	145100	378985525	4140	4145	4145	4140	1737
273	20231101	145000	371792780	4150	4150	4150	4150	0
274	20231101	144900	371792780	4150	4150	4150	4150	729
275	20231101	144800	368767430	4150	4150	4150	4145	1209
276	20231101	144700	363754280	4155	4155	4155	4155	0
277	20231101	144600	363754280	4155	4155	4155	4155	0
278	20231101	144500	363754280	4155	4150	4155	4150	290
279	20231101	144400	362549680	4155	4155	4155	4155	30
280	20231101	144300	362425030	4150	4155	4155	4150	139
281	20231101	144200	361847525	4160	4160	4160	4160	24
282	20231101	144100	361747685	4155	4160	4160	4155	308
283	20231101	144000	360466940	4160	4160	4160	4160	0
284	20231101	143900	360466940	4160	4155	4160	4155	649
285	20231101	143800	357768375	4155	4155	4155	4155	0
286	20231101	143700	357768375	4155	4155	4155	4155	0
287	20231101	143600	357768375	4155	4155	4155	4155	0
288	20231101	143500	357768375	4155	4160	4170	4150	603
289	20231101	143400	355259795	4160	4145	4160	4145	1401
290	20231101	143300	349444805	4150	4150	4150	4150	297
291	20231101	143200	348212255	4150	4150	4150	4150	487
292	20231101	143100	346191205	4145	4145	4145	4145	605
293	20231101	143000	343683480	4150	4150	4150	4150	296
294	20231101	142900	342455080	4150	4150	4150	4150	0
295	20231101	142800	342455080	4150	4150	4150	4150	85
296	20231101	142700	342102330	4155	4155	4155	4155	0
297	20231101	142600	342102330	4155	4150	4155	4145	1153
298	20231101	142500	337319975	4155	4160	4160	4150	166
299	20231101	142400	336631020	4160	4160	4160	4160	0
300	20231101	142300	336631020	4160	4160	4160	4160	0
301	20231101	142200	336631020	4160	4145	4160	4145	511
302	20231101	142100	334512910	4155	4155	4155	4155	0
303	20231101	142000	334512910	4155	4155	4155	4155	0
304	20231101	141900	334512910	4155	4155	4155	4155	408
305	20231101	141800	332817670	4155	4155	4155	4155	0
306	20231101	141700	332817670	4155	4150	4155	4150	490
307	20231101	141600	330783170	4150	4145	4150	4145	431
308	20231101	141500	328994620	4145	4150	4150	4145	244
309	20231101	141400	327982825	4170	4170	4170	4170	8
310	20231101	141300	327949465	4170	4155	4170	4155	500
311	20231101	141200	325866580	4140	4155	4170	4140	582
312	20231101	141100	323446855	4150	4150	4150	4150	28
313	20231101	141000	323330655	4145	4135	4145	4135	815
314	20231101	140900	319958190	4145	4140	4145	4140	645
315	20231101	140800	317287735	4140	4140	4140	4135	665
316	20231101	140700	314535050	4145	4150	4150	4145	739
317	20231101	140600	311471845	4150	4150	4150	4150	201
318	20231101	140500	310637695	4155	4155	4170	4150	552
319	20231101	140400	308344520	4150	4150	4150	4150	291
320	20231101	140300	307136870	4150	4160	4170	4150	198
321	20231101	140200	306313600	4150	4160	4170	4150	184
322	20231101	140100	305548370	4155	4165	4170	4150	1668
323	20231101	140000	298616895	4170	4180	4180	4165	2979
324	20231101	135900	286183640	4180	4185	4185	4180	502
325	20231101	135800	284085270	4185	4185	4185	4185	0
326	20231101	135700	284085270	4185	4185	4185	4185	20
327	20231101	135600	284001570	4185	4185	4185	4185	0
328	20231101	135500	284001570	4185	4180	4185	4180	68
329	20231101	135400	283717320	4180	4180	4180	4180	100
330	20231101	135300	283299320	4180	4185	4185	4180	3401
331	20231101	135200	269072070	4190	4190	4190	4190	0
332	20231101	135100	269072070	4190	4190	4190	4190	15
333	20231101	135000	269009220	4190	4185	4190	4185	252
334	20231101	134900	267954100	4190	4190	4190	4185	165
335	20231101	134800	267262825	4190	4190	4190	4190	0
336	20231101	134700	267262825	4190	4190	4190	4190	0
337	20231101	134600	267262825	4190	4190	4190	4190	1
338	20231101	134500	267258635	4190	4190	4190	4190	1
339	20231101	134400	267254445	4190	4190	4190	4190	20
340	20231101	134300	267170645	4190	4190	4190	4190	0
341	20231101	134200	267170645	4190	4190	4190	4190	0
342	20231101	134100	267170645	4190	4190	4190	4190	0
343	20231101	134000	267170645	4190	4185	4190	4185	808
344	20231101	133900	263789160	4185	4185	4185	4185	1079
345	20231101	133800	259273545	4185	4185	4185	4185	2
346	20231101	133700	259265175	4180	4185	4185	4180	1887
347	20231101	133600	251375305	4195	4195	4195	4195	0
348	20231101	133500	251375305	4195	4185	4195	4185	291
349	20231101	133400	250157460	4185	4185	4185	4185	25
350	20231101	133300	250052835	4185	4180	4185	4180	884
351	20231101	133200	246354295	4185	4185	4185	4180	482
352	20231101	133100	244339375	4180	4180	4185	4180	602
353	20231101	133000	241823005	4185	4180	4195	4180	596
354	20231101	132900	239330200	4180	4185	4190	4180	1309
355	20231101	132800	233854060	4190	4185	4190	4185	436
356	20231101	132700	232029395	4190	4195	4195	4190	539
357	20231101	132600	229770130	4200	4200	4200	4200	54
358	20231101	132500	229543330	4200	4205	4205	4200	245
359	20231101	132400	228513825	4200	4200	4200	4200	125
360	20231101	132300	227988825	4200	4200	4200	4200	0
361	20231101	132200	227988825	4200	4200	4200	4200	0
362	20231101	132100	227988825	4200	4200	4200	4200	0
363	20231101	132000	227988825	4200	4200	4200	4200	0
364	20231101	131900	227988825	4200	4200	4200	4200	1
365	20231101	131800	227984625	4200	4200	4200	4200	0
366	20231101	131700	227984625	4200	4200	4200	4200	0
367	20231101	131600	227984625	4200	4205	4205	4200	51
368	20231101	131500	227770420	4200	4200	4200	4200	86
369	20231101	131400	227409220	4200	4205	4205	4200	620
370	20231101	131300	224805025	4210	4210	4210	4210	1
371	20231101	131200	224800815	4205	4210	4210	4205	211
372	20231101	131100	223913315	4210	4210	4210	4210	509
373	20231101	131000	221770425	4215	4215	4215	4215	0
374	20231101	130900	221770425	4215	4215	4215	4215	0
375	20231101	130800	221770425	4215	4215	4215	4215	0
376	20231101	130700	221770425	4215	4215	4215	4215	0
377	20231101	130600	221770425	4215	4210	4215	4210	215
378	20231101	130500	220864675	4210	4220	4220	4210	1482
379	20231101	130400	214625320	4215	4215	4215	4215	0
380	20231101	130300	214625320	4215	4215	4215	4215	99
381	20231101	130200	214208035	4220	4220	4220	4220	0
382	20231101	130100	214208035	4220	4220	4220	4220	0
383	20231101	130000	214208035	4220	4220	4220	4220	0
384	20231101	125900	214208035	4220	4220	4220	4220	0
385	20231101	125800	214208035	4220	4220	4220	4220	0
386	20231101	125700	214208035	4220	4220	4220	4220	120
387	20231101	125600	213701635	4215	4215	4215	4215	14
388	20231101	125500	213642625	4215	4215	4215	4215	0
389	20231101	125400	213642625	4215	4215	4215	4215	0
390	20231101	125300	213642625	4215	4215	4215	4215	220
391	20231101	125200	212715325	4220	4220	4220	4220	0
392	20231101	125100	212715325	4220	4220	4220	4215	271
393	20231101	125000	211572110	4225	4230	4230	4225	132
394	20231101	124900	211014160	4235	4235	4235	4235	63
395	20231101	124800	210747355	4235	4235	4235	4235	0
396	20231101	124700	210747355	4235	4235	4235	4235	0
397	20231101	124600	210747355	4235	4230	4235	4230	10
398	20231101	124500	210705010	4230	4230	4230	4230	0
399	20231101	124400	210705010	4230	4230	4230	4230	7
400	20231101	124300	210675400	4230	4230	4230	4230	20
401	20231101	124200	210590800	4230	4230	4230	4230	0
402	20231101	124100	210590800	4230	4235	4235	4230	325
403	20231101	124000	209214430	4240	4240	4240	4240	0
404	20231101	123900	209214430	4240	4240	4240	4240	0
405	20231101	123800	209214430	4240	4240	4240	4240	0
406	20231101	123700	209214430	4240	4240	4240	4240	0
407	20231101	123600	209214430	4240	4240	4240	4240	0
408	20231101	123500	209214430	4240	4240	4240	4240	0
409	20231101	123400	209214430	4240	4240	4240	4240	4
410	20231101	123300	209197470	4240	4240	4240	4240	0
411	20231101	123200	209197470	4240	4240	4240	4240	0
412	20231101	123100	209197470	4240	4240	4240	4240	0
413	20231101	123000	209197470	4240	4240	4240	4240	5
414	20231101	122900	209176270	4240	4240	4240	4240	0
415	20231101	122800	209176270	4240	4240	4240	4240	2
416	20231101	122700	209167790	4240	4240	4240	4240	0
417	20231101	122600	209167790	4240	4240	4240	4240	0
418	20231101	122500	209167790	4240	4240	4240	4240	114
419	20231101	122400	208684430	4240	4245	4245	4240	923
420	20231101	122300	204769700	4245	4245	4245	4245	0
421	20231101	122200	204769700	4245	4245	4245	4245	0
422	20231101	122100	204769700	4245	4245	4245	4245	0
423	20231101	122000	204769700	4245	4245	4245	4245	1
424	20231101	121900	204765455	4240	4240	4240	4240	0
425	20231101	121800	204765455	4240	4240	4240	4235	476
426	20231101	121700	202747520	4240	4240	4240	4240	4
427	20231101	121600	202730560	4245	4245	4245	4245	0
428	20231101	121500	202730560	4245	4245	4245	4245	0
429	20231101	121400	202730560	4245	4245	4245	4245	114
430	20231101	121300	202246630	4245	4245	4245	4245	176
431	20231101	121200	201499510	4245	4225	4245	4225	1936
432	20231101	121100	193304825	4225	4225	4225	4225	221
433	20231101	121000	192371100	4225	4225	4225	4225	0
434	20231101	120900	192371100	4225	4225	4225	4225	0
435	20231101	120800	192371100	4225	4225	4225	4225	0
436	20231101	120700	192371100	4225	4225	4225	4225	0
437	20231101	120600	192371100	4225	4225	4225	4225	1
438	20231101	120500	192366875	4225	4225	4225	4225	0
439	20231101	120400	192366875	4225	4225	4225	4225	0
440	20231101	120300	192366875	4225	4225	4225	4225	0
441	20231101	120200	192366875	4225	4225	4225	4225	0
442	20231101	120100	192366875	4225	4225	4225	4225	0
443	20231101	120000	192366875	4225	4225	4225	4225	0
444	20231101	115900	192366875	4225	4225	4225	4225	0
445	20231101	115800	192366875	4225	4225	4225	4225	0
446	20231101	115700	192366875	4225	4225	4225	4210	75
447	20231101	115600	192051095	4210	4210	4210	4210	0
448	20231101	115500	192051095	4210	4210	4210	4210	0
449	20231101	115400	192051095	4210	4210	4210	4210	180
450	20231101	115300	191293295	4205	4205	4205	4205	372
451	20231101	115200	189729035	4210	4210	4210	4210	5
452	20231101	115100	189707985	4210	4210	4210	4210	0
453	20231101	115000	189707985	4210	4210	4210	4210	295
454	20231101	114900	188466035	4215	4230	4230	4210	173
455	20231101	114800	187737270	4230	4230	4230	4230	0
456	20231101	114700	187737270	4230	4230	4230	4230	0
457	20231101	114600	187737270	4230	4230	4230	4230	0
458	20231101	114500	187737270	4230	4230	4230	4230	0
459	20231101	114400	187737270	4230	4230	4230	4230	0
460	20231101	114300	187737270	4230	4230	4230	4230	0
461	20231101	114200	187737270	4230	4230	4230	4230	324
462	20231101	114100	186366750	4235	4235	4235	4235	0
463	20231101	114000	186366750	4235	4235	4235	4235	0
464	20231101	113900	186366750	4235	4235	4235	4235	0
465	20231101	113800	186366750	4235	4235	4235	4235	0
466	20231101	113700	186366750	4235	4235	4235	4235	0
467	20231101	113600	186366750	4235	4235	4235	4235	0
468	20231101	113500	186366750	4235	4230	4235	4230	601
469	20231101	113400	183824515	4230	4230	4230	4230	160
470	20231101	113300	183147715	4235	4235	4235	4235	1
471	20231101	113200	183143480	4230	4230	4230	4230	0
472	20231101	113100	183143480	4230	4230	4230	4230	775
473	20231101	113000	179865230	4230	4210	4230	4210	242
474	20231101	112900	178845155	4210	4210	4210	4210	206
475	20231101	112800	177977895	4210	4210	4210	4210	2
476	20231101	112700	177969475	4210	4210	4210	4210	1
477	20231101	112600	177965265	4205	4210	4210	4205	221
478	20231101	112500	177035555	4205	4205	4205	4205	0
479	20231101	112400	177035555	4205	4205	4205	4205	88
480	20231101	112300	176665515	4200	4200	4200	4200	48
481	20231101	112200	176463915	4200	4205	4205	4200	69
482	20231101	112100	176174110	4220	4220	4220	4220	0
483	20231101	112000	176174110	4220	4220	4220	4220	0
484	20231101	111900	176174110	4220	4220	4220	4220	0
485	20231101	111800	176174110	4220	4220	4220	4220	68
486	20231101	111700	175887150	4220	4220	4220	4220	25
487	20231101	111600	175781650	4220	4220	4220	4220	0
488	20231101	111500	175781650	4220	4220	4220	4220	0
489	20231101	111400	175781650	4220	4220	4220	4220	0
490	20231101	111300	175781650	4220	4220	4220	4220	112
491	20231101	111200	175309010	4220	4220	4220	4220	0
492	20231101	111100	175309010	4220	4210	4220	4210	92
493	20231101	111000	174921530	4205	4200	4205	4200	115
494	20231101	110900	174438525	4200	4200	4200	4200	50
495	20231101	110800	174228525	4200	4200	4200	4195	88
496	20231101	110700	173858980	4220	4195	4220	4195	2454
497	20231101	110600	163553395	4195	4200	4200	4195	763
498	20231101	110500	160351845	4200	4200	4200	4200	0
499	20231101	110400	160351845	4200	4200	4200	4200	0
500	20231101	110300	160351845	4200	4200	4200	4200	0
501	20231101	110200	160351845	4200	4200	4200	4200	0
502	20231101	110100	160351845	4200	4200	4200	4200	24
503	20231101	110000	160251045	4200	4195	4200	4195	193
504	20231101	105900	159441355	4200	4200	4200	4200	500
505	20231101	105800	157341355	4205	4205	4205	4205	18
506	20231101	105700	157265665	4200	4205	4210	4200	272
507	20231101	105600	156122070	4200	4200	4200	4200	81
508	20231101	105500	155781870	4220	4210	4220	4195	1126
509	20231101	105400	151051475	4215	4215	4215	4215	81
510	20231101	105300	150710060	4225	4220	4225	4215	625
511	20231101	105200	148073960	4220	4230	4230	4220	789
512	20231101	105100	144741590	4230	4220	4230	4220	96
513	20231101	105000	144336410	4220	4220	4220	4220	4
514	20231101	104900	144319530	4220	4220	4220	4220	40
515	20231101	104800	144150730	4220	4220	4220	4220	238
516	20231101	104700	143146370	4225	4225	4225	4225	0
517	20231101	104600	143146370	4225	4225	4225	4225	465
518	20231101	104500	141181745	4230	4230	4230	4230	168
519	20231101	104400	140471105	4235	4235	4235	4235	0
520	20231101	104300	140471105	4235	4235	4235	4235	10
521	20231101	104200	140428755	4240	4240	4240	4240	0
522	20231101	104100	140428755	4240	4240	4240	4240	164
523	20231101	104000	139733395	4245	4240	4245	4240	139
524	20231101	103900	139143730	4235	4230	4235	4230	241
525	20231101	103800	138123500	4240	4245	4245	4240	412
526	20231101	103700	136375710	4250	4250	4250	4250	0
527	20231101	103600	136375710	4250	4250	4250	4250	0
528	20231101	103500	136375710	4250	4250	4250	4250	6
529	20231101	103400	136350210	4245	4245	4245	4245	0
530	20231101	103300	136350210	4245	4245	4245	4245	133
531	20231101	103200	135785625	4265	4265	4265	4265	5
532	20231101	103100	135764300	4265	4265	4265	4265	1
533	20231101	103000	135760035	4245	4245	4245	4245	6
534	20231101	102900	135734565	4265	4240	4265	4240	65
535	20231101	102800	135458625	4265	4265	4265	4265	1
536	20231101	102700	135454360	4225	4225	4225	4225	208
537	20231101	102600	134575560	4220	4235	4235	4220	1110
538	20231101	102500	129885265	4245	4245	4245	4245	0
539	20231101	102400	129885265	4245	4240	4245	4235	676
540	20231101	102300	127020940	4250	4255	4255	4250	1021
541	20231101	102200	122677235	4260	4260	4260	4260	0
542	20231101	102100	122677235	4260	4260	4260	4260	0
543	20231101	102000	122677235	4260	4260	4260	4260	0
544	20231101	101900	122677235	4260	4260	4260	4260	0
545	20231101	101800	122677235	4260	4260	4260	4260	0
546	20231101	101700	122677235	4260	4260	4260	4260	0
547	20231101	101600	122677235	4260	4260	4260	4260	320
548	20231101	101500	121314035	4275	4275	4275	4275	0
549	20231101	101400	121314035	4275	4265	4275	4265	430
550	20231101	101300	119479075	4260	4260	4260	4260	108
551	20231101	101200	119018995	4265	4265	4265	4265	0
552	20231101	101100	119018995	4265	4265	4265	4265	0
553	20231101	101000	119018995	4265	4265	4265	4265	1
554	20231101	100900	119014730	4255	4255	4255	4255	282
555	20231101	100800	117814820	4275	4275	4275	4275	0
556	20231101	100700	117814820	4275	4275	4275	4275	1
557	20231101	100600	117810545	4270	4270	4270	4265	1520
558	20231101	100500	111323640	4275	4275	4275	4275	0
559	20231101	100400	111323640	4275	4275	4275	4275	0
560	20231101	100300	111323640	4275	4275	4275	4275	0
561	20231101	100200	111323640	4275	4280	4280	4275	284
562	20231101	100100	110109535	4250	4255	4255	4250	4700
563	20231101	100000	90133445	4285	4285	4285	4285	1
564	20231101	095900	90129160	4260	4270	4270	4250	1028
565	20231101	095800	85755740	4285	4285	4285	4285	0
566	20231101	095700	85755740	4285	4280	4285	4280	532
567	20231101	095600	83476890	4275	4275	4280	4275	305
568	20231101	095500	82173010	4285	4285	4285	4285	0
569	20231101	095400	82173010	4285	4285	4285	4285	0
570	20231101	095300	82173010	4285	4285	4285	4285	0
571	20231101	095200	82173010	4285	4285	4285	4285	83
572	20231101	095100	81817355	4275	4290	4290	4275	4
573	20231101	095000	81800210	4290	4290	4290	4290	0
574	20231101	094900	81800210	4290	4295	4295	4260	359
575	20231101	094800	80265360	4265	4270	4270	4265	10
576	20231101	094700	80222705	4290	4290	4290	4290	292
577	20231101	094600	78970025	4285	4285	4285	4285	1
578	20231101	094500	78965740	4285	4285	4285	4285	155
579	20231101	094400	78301565	4285	4265	4285	4255	546
580	20231101	094300	75973770	4270	4270	4270	4270	0
581	20231101	094200	75973770	4270	4270	4270	4270	108
582	20231101	094100	75512610	4290	4290	4290	4290	245
583	20231101	094000	74461560	4300	4300	4300	4300	0
584	20231101	093900	74461560	4300	4295	4300	4295	141
585	20231101	093800	73855960	4275	4305	4305	4270	131
586	20231101	093700	73296265	4255	4280	4280	4255	469
587	20231101	093600	71294055	4320	4320	4320	4320	1
588	20231101	093500	71289735	4320	4280	4320	4280	240
589	20231101	093400	70261895	4340	4340	4340	4340	0
590	20231101	093300	70261895	4340	4340	4340	4340	1
591	20231101	093200	70257555	4310	4320	4320	4310	83
592	20231101	093100	69899175	4345	4320	4345	4320	84
593	20231101	093000	69536270	4325	4325	4325	4325	100
594	20231101	092900	69103770	4325	4325	4325	4325	43
595	20231101	092800	68917795	4345	4355	4355	4345	1142
596	20231101	092700	63953190	4345	4320	4365	4320	2326
597	20231101	092600	53874310	4325	4325	4325	4325	0
598	20231101	092500	53874310	4325	4305	4325	4305	1111
599	20231101	092400	49082925	4310	4300	4310	4300	628
600	20231101	092300	46379835	4300	4300	4300	4300	2
601	20231101	092200	46371235	4300	4305	4305	4285	709
602	20231101	092100	43322610	4310	4310	4310	4310	444
603	20231101	092000	41408970	4315	4315	4315	4315	10
604	20231101	091900	41365820	4325	4325	4325	4325	0
605	20231101	091800	41365820	4325	4325	4325	4325	80
606	20231101	091700	41019820	4335	4335	4335	4335	0
607	20231101	091600	41019820	4335	4300	4335	4300	1062
608	20231101	091500	36437070	4300	4295	4300	4290	137
609	20231101	091400	35848045	4295	4290	4295	4290	890
610	20231101	091300	32026590	4250	4265	4265	4250	100
611	20231101	091200	31601055	4290	4280	4290	4280	449
612	20231101	091100	29676755	4280	4280	4280	4280	0
613	20231101	091000	29676755	4280	4260	4285	4260	217
614	20231101	090900	28747670	4260	4285	4285	4255	157
615	20231101	090800	28076615	4290	4290	4290	4290	0
616	20231101	090700	28076615	4290	4290	4290	4290	260
617	20231101	090600	26961215	4295	4250	4300	4250	2127
618	20231101	090500	17877175	4250	4250	4250	4250	0
619	20231101	090400	17877175	4250	4250	4250	4250	0
620	20231101	090300	17877175	4250	4220	4250	4220	835
621	20231101	090200	14339735	4220	4245	4245	4220	959
622	20231101	090100	10279000	4255	4270	4270	4225	987
623	20231101	090000	6090590	4280	4280	4320	4280	1415