KissMeData/058730/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193700	238306190	4370	4370	4370	4370	2669
3	20231101	193600	238306190	4370	4370	4370	4370	0
4	20231101	193500	238306190	4370	4370	4370	4370	0
5	20231101	193400	238306190	4370	4370	4370	4370	0
6	20231101	193300	238306190	4370	4370	4370	4370	0
7	20231101	193200	238306190	4370	4370	4370	4370	0
8	20231101	193100	238306190	4370	4370	4370	4370	0
9	20231101	193000	238306190	4370	4370	4370	4370	0
10	20231101	192900	238306190	4370	4370	4370	4370	0
11	20231101	192800	238306190	4370	4370	4370	4370	0
12	20231101	192700	238306190	4370	4370	4370	4370	0
13	20231101	192600	238306190	4370	4370	4370	4370	0
14	20231101	192500	238306190	4370	4370	4370	4370	0
15	20231101	192400	238306190	4370	4370	4370	4370	0
16	20231101	192300	238306190	4370	4370	4370	4370	0
17	20231101	192200	238306190	4370	4370	4370	4370	0
18	20231101	192100	238306190	4370	4370	4370	4370	0
19	20231101	192000	238306190	4370	4370	4370	4370	0
20	20231101	191900	238306190	4370	4370	4370	4370	0
21	20231101	191800	238306190	4370	4370	4370	4370	0
22	20231101	191700	238306190	4370	4370	4370	4370	0
23	20231101	191600	238306190	4370	4370	4370	4370	0
24	20231101	191500	238306190	4370	4370	4370	4370	0
25	20231101	191400	238306190	4370	4370	4370	4370	0
26	20231101	191300	238306190	4370	4370	4370	4370	0
27	20231101	191200	238306190	4370	4370	4370	4370	0
28	20231101	191100	238306190	4370	4370	4370	4370	0
29	20231101	191000	238306190	4370	4370	4370	4370	0
30	20231101	190900	238306190	4370	4370	4370	4370	0
31	20231101	190800	238306190	4370	4370	4370	4370	0
32	20231101	190700	238306190	4370	4370	4370	4370	2669
33	20231101	190600	238306190	4370	4370	4370	4370	0
34	20231101	190500	238306190	4370	4370	4370	4370	0
35	20231101	190400	238306190	4370	4370	4370	4370	0
36	20231101	190300	238306190	4370	4370	4370	4370	0
37	20231101	190200	238306190	4370	4370	4370	4370	0
38	20231101	190100	238306190	4370	4370	4370	4370	0
39	20231101	190000	238306190	4370	4370	4370	4370	0
40	20231101	185900	238306190	4370	4370	4370	4370	0
41	20231101	185800	238306190	4370	4370	4370	4370	0
42	20231101	185700	238306190	4370	4370	4370	4370	0
43	20231101	185600	238306190	4370	4370	4370	4370	0
44	20231101	185500	238306190	4370	4370	4370	4370	0
45	20231101	185400	238306190	4370	4370	4370	4370	0
46	20231101	185300	238306190	4370	4370	4370	4370	0
47	20231101	185200	238306190	4370	4370	4370	4370	0
48	20231101	185100	238306190	4370	4370	4370	4370	0
49	20231101	185000	238306190	4370	4370	4370	4370	0
50	20231101	184900	238306190	4370	4370	4370	4370	0
51	20231101	184800	238306190	4370	4370	4370	4370	0
52	20231101	184700	238306190	4370	4370	4370	4370	0
53	20231101	184600	238306190	4370	4370	4370	4370	0
54	20231101	184500	238306190	4370	4370	4370	4370	0
55	20231101	184400	238306190	4370	4370	4370	4370	0
56	20231101	184300	238306190	4370	4370	4370	4370	0
57	20231101	184200	238306190	4370	4370	4370	4370	0
58	20231101	184100	238306190	4370	4370	4370	4370	0
59	20231101	184000	238306190	4370	4370	4370	4370	0
60	20231101	183900	238306190	4370	4370	4370	4370	0
61	20231101	183800	238306190	4370	4370	4370	4370	0
62	20231101	183700	238306190	4370	4370	4370	4370	2669
63	20231101	183600	238306190	4370	4370	4370	4370	0
64	20231101	183500	238306190	4370	4370	4370	4370	0
65	20231101	183400	238306190	4370	4370	4370	4370	0
66	20231101	183300	238306190	4370	4370	4370	4370	0
67	20231101	183200	238306190	4370	4370	4370	4370	0
68	20231101	183100	238306190	4370	4370	4370	4370	0
69	20231101	183000	238306190	4370	4370	4370	4370	0
70	20231101	182900	238306190	4370	4370	4370	4370	0
71	20231101	182800	238306190	4370	4370	4370	4370	0
72	20231101	182700	238306190	4370	4370	4370	4370	0
73	20231101	182600	238306190	4370	4370	4370	4370	0
74	20231101	182500	238306190	4370	4370	4370	4370	0
75	20231101	182400	238306190	4370	4370	4370	4370	0
76	20231101	182300	238306190	4370	4370	4370	4370	0
77	20231101	182200	238306190	4370	4370	4370	4370	0
78	20231101	182100	238306190	4370	4370	4370	4370	0
79	20231101	182000	238306190	4370	4370	4370	4370	0
80	20231101	181900	238306190	4370	4370	4370	4370	0
81	20231101	181800	238306190	4370	4370	4370	4370	0
82	20231101	181700	238306190	4370	4370	4370	4370	0
83	20231101	181600	238306190	4370	4370	4370	4370	0
84	20231101	181500	238306190	4370	4370	4370	4370	0
85	20231101	181400	238306190	4370	4370	4370	4370	0
86	20231101	181300	238306190	4370	4370	4370	4370	0
87	20231101	181200	238306190	4370	4370	4370	4370	0
88	20231101	181100	238306190	4370	4370	4370	4370	0
89	20231101	181000	238306190	4370	4370	4370	4370	0
90	20231101	180900	238306190	4370	4370	4370	4370	0
91	20231101	180800	238306190	4370	4370	4370	4370	0
92	20231101	180700	238306190	4370	4370	4370	4370	2669
93	20231101	180600	238306190	4370	4370	4370	4370	0
94	20231101	180500	238306190	4370	4370	4370	4370	0
95	20231101	180400	238306190	4370	4370	4370	4370	0
96	20231101	180300	238306190	4370	4370	4370	4370	0
97	20231101	180200	238306190	4370	4370	4370	4370	0
98	20231101	180100	238306190	4370	4370	4370	4370	0
99	20231101	180000	238306190	4370	4370	4370	4370	0
100	20231101	175900	238306190	4370	4370	4370	4370	0
101	20231101	175800	238306190	4370	4370	4370	4370	0
102	20231101	175700	238306190	4370	4370	4370	4370	0
103	20231101	175600	238306190	4370	4370	4370	4370	0
104	20231101	175500	238306190	4370	4370	4370	4370	0
105	20231101	175400	238306190	4370	4370	4370	4370	0
106	20231101	175300	238306190	4370	4370	4370	4370	0
107	20231101	175200	238306190	4370	4370	4370	4370	0
108	20231101	175100	238306190	4370	4370	4370	4370	0
109	20231101	175000	238306190	4370	4370	4370	4370	0
110	20231101	174900	238306190	4370	4370	4370	4370	0
111	20231101	174800	238306190	4370	4370	4370	4370	0
112	20231101	174700	238306190	4370	4370	4370	4370	0
113	20231101	174600	238306190	4370	4370	4370	4370	0
114	20231101	174500	238306190	4370	4370	4370	4370	0
115	20231101	174400	238306190	4370	4370	4370	4370	0
116	20231101	174300	238306190	4370	4370	4370	4370	0
117	20231101	174200	238306190	4370	4370	4370	4370	0
118	20231101	174100	238306190	4370	4370	4370	4370	0
119	20231101	174000	238306190	4370	4370	4370	4370	0
120	20231101	173900	238306190	4370	4370	4370	4370	0
121	20231101	173800	238306190	4370	4370	4370	4370	0
122	20231101	173700	238306190	4370	4370	4370	4370	2669
123	20231101	173600	238306190	4370	4370	4370	4370	0
124	20231101	173500	238306190	4370	4370	4370	4370	0
125	20231101	173400	238306190	4370	4370	4370	4370	0
126	20231101	173300	238306190	4370	4370	4370	4370	0
127	20231101	173200	238306190	4370	4370	4370	4370	0
128	20231101	173100	238306190	4370	4370	4370	4370	0
129	20231101	173000	238306190	4370	4370	4370	4370	0
130	20231101	172900	238306190	4370	4370	4370	4370	0
131	20231101	172800	238306190	4370	4370	4370	4370	0
132	20231101	172700	238306190	4370	4370	4370	4370	0
133	20231101	172600	238306190	4370	4370	4370	4370	0
134	20231101	172500	238306190	4370	4370	4370	4370	0
135	20231101	172400	238306190	4370	4370	4370	4370	0
136	20231101	172300	238306190	4370	4370	4370	4370	0
137	20231101	172200	238306190	4370	4370	4370	4370	0
138	20231101	172100	238306190	4370	4370	4370	4370	0
139	20231101	172000	238306190	4370	4370	4370	4370	0
140	20231101	171900	238306190	4370	4370	4370	4370	0
141	20231101	171800	238306190	4370	4370	4370	4370	0
142	20231101	171700	238306190	4370	4370	4370	4370	0
143	20231101	171600	238306190	4370	4370	4370	4370	0
144	20231101	171500	238306190	4370	4370	4370	4370	0
145	20231101	171400	238306190	4370	4370	4370	4370	0
146	20231101	171300	238306190	4370	4370	4370	4370	0
147	20231101	171200	238306190	4370	4370	4370	4370	0
148	20231101	171100	238306190	4370	4370	4370	4370	0
149	20231101	171000	238306190	4370	4370	4370	4370	0
150	20231101	170900	238306190	4370	4370	4370	4370	0
151	20231101	170800	238306190	4370	4370	4370	4370	0
152	20231101	170700	238306190	4370	4370	4370	4370	2669
153	20231101	170600	238306190	4370	4370	4370	4370	0
154	20231101	170500	238306190	4370	4370	4370	4370	0
155	20231101	170400	238306190	4370	4370	4370	4370	0
156	20231101	170300	238306190	4370	4370	4370	4370	0
157	20231101	170200	238306190	4370	4370	4370	4370	0
158	20231101	170100	238306190	4370	4370	4370	4370	0
159	20231101	170000	238306190	4370	4370	4370	4370	0
160	20231101	165900	238306190	4370	4370	4370	4370	0
161	20231101	165800	238306190	4370	4370	4370	4370	0
162	20231101	165700	238306190	4370	4370	4370	4370	0
163	20231101	165600	238306190	4370	4370	4370	4370	0
164	20231101	165500	238306190	4370	4370	4370	4370	0
165	20231101	165400	238306190	4370	4370	4370	4370	0
166	20231101	165300	238306190	4370	4370	4370	4370	0
167	20231101	165200	238306190	4370	4370	4370	4370	0
168	20231101	165100	238306190	4370	4370	4370	4370	0
169	20231101	165000	238306190	4370	4370	4370	4370	0
170	20231101	164900	238306190	4370	4370	4370	4370	0
171	20231101	164800	238306190	4370	4370	4370	4370	0
172	20231101	164700	238306190	4370	4370	4370	4370	0
173	20231101	164600	238306190	4370	4370	4370	4370	0
174	20231101	164500	238306190	4370	4370	4370	4370	0
175	20231101	164400	238306190	4370	4370	4370	4370	0
176	20231101	164300	238306190	4370	4370	4370	4370	0
177	20231101	164200	238306190	4370	4370	4370	4370	0
178	20231101	164100	238306190	4370	4370	4370	4370	0
179	20231101	164000	238306190	4370	4370	4370	4370	0
180	20231101	163900	238306190	4370	4370	4370	4370	0
181	20231101	163800	238306190	4370	4370	4370	4370	0
182	20231101	163700	238306190	4370	4370	4370	4370	2669
183	20231101	163600	238306190	4370	4370	4370	4370	0
184	20231101	163500	238306190	4370	4370	4370	4370	0
185	20231101	163400	238306190	4370	4370	4370	4370	0
186	20231101	163300	238306190	4370	4370	4370	4370	0
187	20231101	163200	238306190	4370	4370	4370	4370	0
188	20231101	163100	238306190	4370	4370	4370	4370	0
189	20231101	163000	238306190	4370	4370	4370	4370	0
190	20231101	162900	238306190	4370	4370	4370	4370	0
191	20231101	162800	238306190	4370	4370	4370	4370	0
192	20231101	162700	238306190	4370	4370	4370	4370	0
193	20231101	162600	238306190	4370	4370	4370	4370	0
194	20231101	162500	238306190	4370	4370	4370	4370	0
195	20231101	162400	238306190	4370	4370	4370	4370	0
196	20231101	162300	238306190	4370	4370	4370	4370	0
197	20231101	162200	238306190	4370	4370	4370	4370	0
198	20231101	162100	238306190	4370	4370	4370	4370	0
199	20231101	162000	238306190	4370	4370	4370	4370	0
200	20231101	161900	238306190	4370	4370	4370	4370	0
201	20231101	161800	238306190	4370	4370	4370	4370	0
202	20231101	161700	238306190	4370	4370	4370	4370	0
203	20231101	161600	238306190	4370	4370	4370	4370	0
204	20231101	161500	238306190	4370	4370	4370	4370	0
205	20231101	161400	238306190	4370	4370	4370	4370	0
206	20231101	161300	238306190	4370	4370	4370	4370	0
207	20231101	161200	238306190	4370	4370	4370	4370	0
208	20231101	161100	238306190	4370	4370	4370	4370	0
209	20231101	161000	238306190	4370	4370	4370	4370	0
210	20231101	160900	238306190	4370	4370	4370	4370	0
211	20231101	160800	238306190	4370	4370	4370	4370	0
212	20231101	160700	238306190	4370	4370	4370	4370	2669
213	20231101	160600	238306190	4370	4370	4370	4370	0
214	20231101	160500	238306190	4370	4370	4370	4370	0
215	20231101	160400	238306190	4370	4370	4370	4370	0
216	20231101	160300	238306190	4370	4370	4370	4370	0
217	20231101	160200	238306190	4370	4370	4370	4370	0
218	20231101	160100	238306190	4370	4370	4370	4370	0
219	20231101	160000	238306190	4370	4370	4370	4370	0
220	20231101	155900	238306190	4370	4370	4370	4370	0
221	20231101	155800	238306190	4370	4370	4370	4370	0
222	20231101	155700	238306190	4370	4370	4370	4370	0
223	20231101	155600	238306190	4370	4370	4370	4370	0
224	20231101	155500	238306190	4370	4370	4370	4370	0
225	20231101	155400	238306190	4370	4370	4370	4370	0
226	20231101	155300	238306190	4370	4370	4370	4370	0
227	20231101	155200	238306190	4370	4370	4370	4370	0
228	20231101	155100	238306190	4370	4370	4370	4370	0
229	20231101	155000	238306190	4370	4370	4370	4370	0
230	20231101	154900	238306190	4370	4370	4370	4370	0
231	20231101	154800	238306190	4370	4370	4370	4370	0
232	20231101	154700	238306190	4370	4370	4370	4370	0
233	20231101	154600	238306190	4370	4370	4370	4370	0
234	20231101	154500	238306190	4370	4370	4370	4370	0
235	20231101	154400	238306190	4370	4370	4370	4370	0
236	20231101	154300	238306190	4370	4370	4370	4370	0
237	20231101	154200	238306190	4370	4370	4370	4370	0
238	20231101	154100	238306190	4370	4370	4370	4370	0
239	20231101	154000	238306190	4370	4370	4370	4370	0
240	20231101	153900	238306190	4370	4370	4370	4370	0
241	20231101	153800	238306190	4370	4370	4370	4370	0
242	20231101	153700	238306190	4370	4370	4370	4370	2669
243	20231101	153600	238306190	4370	4370	4370	4370	0
244	20231101	153500	238306190	4370	4370	4370	4370	0
245	20231101	153400	238306190	4370	4370	4370	4370	0
246	20231101	153300	238306190	4370	4370	4370	4370	0
247	20231101	153200	238306190	4370	4370	4370	4370	0
248	20231101	153100	238306190	4370	4370	4370	4370	0
249	20231101	153000	238306190	4370	4370	4370	4370	2669
250	20231101	152900	226642660	4375	4375	4375	4375	0
251	20231101	152800	226642660	4375	4375	4375	4375	0
252	20231101	152700	226642660	4375	4375	4375	4375	0
253	20231101	152600	226642660	4375	4375	4375	4375	0
254	20231101	152500	226642660	4375	4375	4375	4375	0
255	20231101	152400	226642660	4375	4375	4375	4375	0
256	20231101	152300	226642660	4375	4375	4375	4375	0
257	20231101	152200	226642660	4375	4375	4375	4375	0
258	20231101	152100	226642660	4375	4375	4375	4375	0
259	20231101	152000	226642660	4375	4375	4375	4375	0
260	20231101	151900	226642660	4375	4360	4375	4340	995
261	20231101	151800	222305990	4360	4370	4370	4360	249
262	20231101	151700	221218050	4370	4370	4370	4370	0
263	20231101	151600	221218050	4370	4370	4370	4370	0
264	20231101	151500	221218050	4370	4370	4370	4370	0
265	20231101	151400	221218050	4370	4370	4370	4370	0
266	20231101	151300	221218050	4370	4375	4375	4370	8
267	20231101	151200	221183075	4375	4360	4375	4360	396
268	20231101	151100	219454270	4350	4350	4350	4350	95
269	20231101	151000	219041020	4350	4360	4360	4350	562
270	20231101	150900	216595860	4360	4360	4360	4360	34
271	20231101	150800	216447620	4360	4360	4360	4360	2
272	20231101	150700	216438900	4355	4355	4355	4355	264
273	20231101	150600	215289180	4355	4355	4355	4355	0
274	20231101	150500	215289180	4355	4355	4355	4355	22
275	20231101	150400	215193370	4355	4355	4355	4355	100
276	20231101	150300	214757870	4360	4360	4360	4360	0
277	20231101	150200	214757870	4360	4360	4360	4360	0
278	20231101	150100	214757870	4360	4360	4360	4360	0
279	20231101	150000	214757870	4360	4360	4360	4360	14
280	20231101	145900	214696830	4360	4360	4360	4360	0
281	20231101	145800	214696830	4360	4360	4360	4360	23
282	20231101	145700	214596550	4360	4360	4360	4360	0
283	20231101	145600	214596550	4360	4345	4360	4335	1008
284	20231101	145500	210223865	4345	4350	4350	4345	233
285	20231101	145400	209211415	4345	4350	4350	4345	632
286	20231101	145300	206464495	4365	4365	4365	4365	14
287	20231101	145200	206403385	4350	4350	4350	4350	50
288	20231101	145100	206185885	4355	4365	4365	4355	32
289	20231101	145000	206046385	4365	4365	4365	4365	13
290	20231101	144900	205989640	4370	4370	4370	4370	0
291	20231101	144800	205989640	4370	4370	4370	4370	14
292	20231101	144700	205928460	4370	4370	4370	4370	0
293	20231101	144600	205928460	4370	4365	4370	4365	637
294	20231101	144500	203147885	4365	4365	4365	4365	14
295	20231101	144400	203086775	4365	4365	4365	4365	0
296	20231101	144300	203086775	4365	4365	4365	4365	13
297	20231101	144200	203030030	4365	4365	4365	4365	0
298	20231101	144100	203030030	4365	4365	4365	4365	124
299	20231101	144000	202488770	4365	4365	4365	4365	26
300	20231101	143900	202375280	4365	4365	4365	4365	0
301	20231101	143800	202375280	4365	4365	4365	4365	14
302	20231101	143700	202314170	4360	4360	4360	4360	0
303	20231101	143600	202314170	4360	4360	4360	4360	1
304	20231101	143500	202309810	4360	4360	4360	4360	14
305	20231101	143400	202248770	4360	4360	4360	4360	0
306	20231101	143300	202248770	4360	4365	4365	4360	24
307	20231101	143200	202144060	4365	4365	4365	4365	0
308	20231101	143100	202144060	4365	4365	4365	4365	23
309	20231101	143000	202043665	4360	4360	4360	4360	18
310	20231101	142900	201965185	4360	4360	4360	4360	0
311	20231101	142800	201965185	4360	4360	4360	4360	14
312	20231101	142700	201904145	4360	4360	4360	4360	154
313	20231101	142600	201232705	4350	4350	4350	4350	10
314	20231101	142500	201189205	4360	4360	4360	4360	13
315	20231101	142400	201132525	4350	4350	4350	4350	13
316	20231101	142300	201075975	4360	4355	4360	4355	128
317	20231101	142200	200518255	4355	4355	4355	4355	7
318	20231101	142100	200487770	4355	4350	4355	4350	321
319	20231101	142000	199091350	4350	4350	4350	4350	273
320	20231101	141900	197903800	4340	4340	4340	4340	7
321	20231101	141800	197873420	4350	4350	4350	4350	13
322	20231101	141700	197816870	4340	4340	4340	4340	214
323	20231101	141600	196888110	4340	4340	4340	4340	835
324	20231101	141500	193264210	4350	4350	4350	4350	14
325	20231101	141400	193203310	4355	4355	4355	4355	0
326	20231101	141300	193203310	4355	4355	4355	4355	13
327	20231101	141200	193146695	4350	4350	4350	4350	107
328	20231101	141100	192681245	4350	4350	4350	4350	214
329	20231101	141000	191750345	4350	4350	4350	4350	14
330	20231101	140900	191689445	4350	4350	4350	4350	0
331	20231101	140800	191689445	4350	4340	4350	4335	409
332	20231101	140700	189916195	4340	4340	4340	4340	50
333	20231101	140600	189699195	4340	4350	4350	4340	1015
334	20231101	140500	185288810	4350	4360	4360	4350	424
335	20231101	140400	183444170	4355	4355	4355	4355	0
336	20231101	140300	183444170	4355	4365	4365	4355	160
337	20231101	140200	182747230	4365	4365	4365	4365	0
338	20231101	140100	182747230	4365	4355	4365	4355	383
339	20231101	140000	181079135	4370	4370	4370	4370	14
340	20231101	135900	181017955	4370	4370	4370	4370	0
341	20231101	135800	181017955	4370	4370	4370	4370	14
342	20231101	135700	180956775	4365	4365	4365	4365	0
343	20231101	135600	180956775	4365	4365	4365	4365	14
344	20231101	135500	180895665	4360	4360	4360	4360	13
345	20231101	135400	180838985	4360	4360	4360	4360	222
346	20231101	135300	179871065	4375	4375	4375	4375	22
347	20231101	135200	179774815	4375	4375	4375	4375	0
348	20231101	135100	179774815	4375	4375	4375	4375	32
349	20231101	135000	179634815	4375	4375	4375	4375	14
350	20231101	134900	179573565	4370	4370	4370	4370	0
351	20231101	134800	179573565	4370	4370	4370	4370	5
352	20231101	134700	179551715	4370	4370	4370	4370	0
353	20231101	134600	179551715	4370	4370	4370	4370	14
354	20231101	134500	179490535	4365	4375	4375	4365	127
355	20231101	134400	178935910	4375	4375	4375	4375	0
356	20231101	134300	178935910	4375	4375	4375	4375	13
357	20231101	134200	178879035	4370	4370	4370	4370	0
358	20231101	134100	178879035	4370	4370	4370	4370	1
359	20231101	134000	178874665	4375	4375	4375	4375	14
360	20231101	133900	178813415	4355	4355	4355	4355	3
361	20231101	133800	178800350	4365	4365	4365	4365	14
362	20231101	133700	178739240	4355	4370	4370	4355	15
363	20231101	133600	178673825	4370	4370	4370	4370	17
364	20231101	133500	178599535	4375	4375	4375	4350	509
365	20231101	133400	176384170	4370	4370	4370	4370	4
366	20231101	133300	176366690	4360	4370	4370	4360	36
367	20231101	133200	176209545	4370	4370	4370	4365	33
368	20231101	133100	176065360	4370	4370	4370	4370	59
369	20231101	133000	175807530	4370	4370	4370	4370	23
370	20231101	132900	175707020	4375	4375	4375	4375	0
371	20231101	132800	175707020	4375	4375	4375	4375	14
372	20231101	132700	175645770	4370	4370	4370	4370	13
373	20231101	132600	175588960	4370	4370	4370	4370	1
374	20231101	132500	175584590	4375	4375	4375	4375	13
375	20231101	132400	175527715	4375	4375	4375	4375	1
376	20231101	132300	175523340	4370	4370	4370	4370	14
377	20231101	132200	175462160	4375	4375	4375	4375	0
378	20231101	132100	175462160	4375	4350	4375	4350	65
379	20231101	132000	175179060	4350	4350	4350	4350	0
380	20231101	131900	175179060	4350	4380	4380	4350	14
381	20231101	131800	175118040	4375	4375	4375	4375	0
382	20231101	131700	175118040	4375	4375	4375	4375	0
383	20231101	131600	175118040	4375	4375	4375	4375	0
384	20231101	131500	175118040	4375	4375	4375	4375	0
385	20231101	131400	175118040	4375	4375	4375	4375	0
386	20231101	131300	175118040	4375	4375	4375	4375	0
387	20231101	131200	175118040	4375	4340	4375	4340	419
388	20231101	131100	173287155	4340	4340	4340	4340	0
389	20231101	131000	173287155	4340	4350	4350	4340	491
390	20231101	130900	171154090	4355	4355	4355	4355	130
391	20231101	130800	170587940	4355	4355	4375	4355	170
392	20231101	130700	169847050	4350	4355	4355	4350	547
393	20231101	130600	167467490	4355	4375	4375	4355	92
394	20231101	130500	167065830	4375	4375	4375	4375	10
395	20231101	130400	167022080	4375	4375	4375	4375	0
396	20231101	130300	167022080	4375	4375	4375	4375	0
397	20231101	130200	167022080	4375	4375	4375	4375	0
398	20231101	130100	167022080	4375	4375	4375	4375	0
399	20231101	130000	167022080	4375	4375	4375	4375	0
400	20231101	125900	167022080	4375	4375	4375	4375	2
401	20231101	125800	167013330	4350	4350	4350	4350	0
402	20231101	125700	167013330	4350	4350	4350	4350	0
403	20231101	125600	167013330	4350	4350	4350	4350	400
404	20231101	125500	165273330	4375	4375	4375	4375	0
405	20231101	125400	165273330	4375	4375	4375	4375	0
406	20231101	125300	165273330	4375	4375	4375	4375	0
407	20231101	125200	165273330	4375	4375	4375	4375	0
408	20231101	125100	165273330	4375	4375	4375	4375	0
409	20231101	125000	165273330	4375	4375	4375	4375	2
410	20231101	124900	165264580	4375	4375	4375	4375	0
411	20231101	124800	165264580	4375	4375	4375	4375	0
412	20231101	124700	165264580	4375	4375	4375	4375	1
413	20231101	124600	165260205	4350	4350	4350	4350	0
414	20231101	124500	165260205	4350	4350	4350	4350	935
415	20231101	124400	161192955	4350	4355	4355	4350	109
416	20231101	124300	160718360	4355	4355	4355	4355	0
417	20231101	124200	160718360	4355	4355	4355	4355	0
418	20231101	124100	160718360	4355	4355	4355	4355	0
419	20231101	124000	160718360	4355	4355	4355	4355	100
420	20231101	123900	160282860	4355	4355	4355	4355	0
421	20231101	123800	160282860	4355	4355	4355	4355	0
422	20231101	123700	160282860	4355	4355	4355	4355	0
423	20231101	123600	160282860	4355	4355	4355	4355	0
424	20231101	123500	160282860	4355	4355	4355	4355	0
425	20231101	123400	160282860	4355	4355	4355	4355	22
426	20231101	123300	160187050	4375	4375	4375	4375	0
427	20231101	123200	160187050	4375	4375	4375	4375	8
428	20231101	123100	160152050	4375	4375	4375	4375	0
429	20231101	123000	160152050	4375	4375	4375	4375	0
430	20231101	122900	160152050	4375	4375	4375	4375	14
431	20231101	122800	160090800	4375	4375	4375	4375	10
432	20231101	122700	160047050	4375	4375	4375	4375	0
433	20231101	122600	160047050	4375	4375	4375	4375	0
434	20231101	122500	160047050	4375	4375	4375	4375	0
435	20231101	122400	160047050	4375	4375	4375	4375	0
436	20231101	122300	160047050	4375	4375	4375	4375	0
437	20231101	122200	160047050	4375	4375	4375	4375	0
438	20231101	122100	160047050	4375	4375	4375	4375	0
439	20231101	122000	160047050	4375	4375	4375	4375	0
440	20231101	121900	160047050	4375	4375	4375	4375	0
441	20231101	121800	160047050	4375	4375	4375	4375	0
442	20231101	121700	160047050	4375	4375	4375	4375	0
443	20231101	121600	160047050	4375	4375	4375	4375	90
444	20231101	121500	159653300	4375	4375	4375	4375	0
445	20231101	121400	159653300	4375	4375	4375	4375	0
446	20231101	121300	159653300	4375	4375	4375	4375	0
447	20231101	121200	159653300	4375	4375	4375	4375	0
448	20231101	121100	159653300	4375	4375	4375	4375	0
449	20231101	121000	159653300	4375	4375	4375	4375	0
450	20231101	120900	159653300	4375	4365	4375	4365	148
451	20231101	120800	159006315	4365	4365	4365	4365	0
452	20231101	120700	159006315	4365	4365	4365	4365	0
453	20231101	120600	159006315	4365	4365	4365	4365	1
454	20231101	120500	159001950	4345	4350	4350	4345	55
455	20231101	120400	158762920	4350	4350	4350	4350	120
456	20231101	120300	158240920	4350	4350	4350	4350	0
457	20231101	120200	158240920	4350	4350	4350	4350	18
458	20231101	120100	158162620	4370	4370	4370	4370	0
459	20231101	120000	158162620	4370	4370	4370	4370	0
460	20231101	115900	158162620	4370	4370	4370	4370	57
461	20231101	115800	157913530	4370	4370	4370	4370	0
462	20231101	115700	157913530	4370	4370	4370	4370	0
463	20231101	115600	157913530	4370	4370	4370	4370	0
464	20231101	115500	157913530	4370	4370	4370	4340	3
465	20231101	115400	157900450	4340	4340	4340	4340	250
466	20231101	115300	156815450	4365	4365	4365	4365	0
467	20231101	115200	156815450	4365	4365	4365	4365	12
468	20231101	115100	156763070	4365	4365	4365	4365	1
469	20231101	115000	156758705	4335	4335	4335	4335	0
470	20231101	114900	156758705	4335	4335	4335	4335	1
471	20231101	114800	156754370	4335	4335	4335	4335	0
472	20231101	114700	156754370	4335	4335	4335	4335	0
473	20231101	114600	156754370	4335	4335	4335	4335	0
474	20231101	114500	156754370	4335	4335	4335	4335	0
475	20231101	114400	156754370	4335	4340	4340	4335	100
476	20231101	114300	156320620	4340	4340	4340	4340	0
477	20231101	114200	156320620	4340	4340	4340	4340	1
478	20231101	114100	156316280	4340	4340	4340	4340	0
479	20231101	114000	156316280	4340	4340	4340	4340	0
480	20231101	113900	156316280	4340	4340	4340	4340	15
481	20231101	113800	156251180	4340	4350	4350	4340	110
482	20231101	113700	155773730	4340	4345	4345	4340	30
483	20231101	113600	155643485	4375	4345	4375	4345	11
484	20231101	113500	155595660	4380	4345	4380	4340	1101
485	20231101	113400	150817185	4345	4345	4345	4345	200
486	20231101	113300	149948185	4375	4375	4375	4375	14
487	20231101	113200	149886935	4345	4345	4345	4345	0
488	20231101	113100	149886935	4345	4345	4345	4345	1000
489	20231101	113000	145541935	4380	4380	4380	4380	0
490	20231101	112900	145541935	4380	4380	4380	4380	100
491	20231101	112800	145103935	4380	4380	4380	4380	100
492	20231101	112700	144665935	4375	4375	4375	4375	12
493	20231101	112600	144613435	4380	4380	4380	4380	0
494	20231101	112500	144613435	4380	4365	4380	4365	4
495	20231101	112400	144595960	4340	4340	4340	4340	200
496	20231101	112300	143727960	4335	4335	4335	4335	0
497	20231101	112200	143727960	4335	4335	4335	4335	0
498	20231101	112100	143727960	4335	4335	4335	4335	1
499	20231101	112000	143723625	4365	4365	4365	4365	0
500	20231101	111900	143723625	4365	4365	4365	4365	0
501	20231101	111800	143723625	4365	4350	4365	4350	51
502	20231101	111700	143501565	4335	4335	4335	4335	0
503	20231101	111600	143501565	4335	4335	4335	4335	0
504	20231101	111500	143501565	4335	4335	4335	4335	0
505	20231101	111400	143501565	4335	4340	4340	4335	700
506	20231101	111300	140464670	4340	4340	4340	4340	0
507	20231101	111200	140464670	4340	4340	4340	4340	0
508	20231101	111100	140464670	4340	4340	4340	4340	0
509	20231101	111000	140464670	4340	4340	4340	4340	0
510	20231101	110900	140464670	4340	4340	4340	4340	20
511	20231101	110800	140377870	4340	4340	4340	4340	0
512	20231101	110700	140377870	4340	4345	4345	4340	516
513	20231101	110600	138135855	4345	4350	4350	4345	520
514	20231101	110500	135874975	4350	4350	4350	4350	31
515	20231101	110400	135740125	4350	4350	4350	4350	0
516	20231101	110300	135740125	4350	4350	4350	4350	0
517	20231101	110200	135740125	4350	4350	4350	4350	0
518	20231101	110100	135740125	4350	4355	4355	4350	1253
519	20231101	110000	130289060	4380	4385	4385	4380	21
520	20231101	105900	130197075	4355	4355	4355	4355	0
521	20231101	105800	130197075	4355	4355	4355	4355	0
522	20231101	105700	130197075	4355	4355	4355	4355	0
523	20231101	105600	130197075	4355	4375	4375	4355	2620
524	20231101	105500	118771695	4390	4390	4390	4390	0
525	20231101	105400	118771695	4390	4390	4390	4390	0
526	20231101	105300	118771695	4390	4390	4390	4390	0
527	20231101	105200	118771695	4390	4390	4390	4390	0
528	20231101	105100	118771695	4390	4390	4390	4390	0
529	20231101	105000	118771695	4390	4390	4390	4390	0
530	20231101	104900	118771695	4390	4390	4390	4390	0
531	20231101	104800	118771695	4390	4390	4390	4390	0
532	20231101	104700	118771695	4390	4390	4390	4390	5
533	20231101	104600	118749745	4390	4390	4390	4390	4
534	20231101	104500	118732185	4390	4390	4390	4390	0
535	20231101	104400	118732185	4390	4390	4390	4390	12
536	20231101	104300	118679505	4360	4360	4360	4360	0
537	20231101	104200	118679505	4360	4360	4360	4360	0
538	20231101	104100	118679505	4360	4360	4360	4360	0
539	20231101	104000	118679505	4360	4360	4360	4360	0
540	20231101	103900	118679505	4360	4360	4360	4360	0
541	20231101	103800	118679505	4360	4360	4360	4360	0
542	20231101	103700	118679505	4360	4360	4360	4360	0
543	20231101	103600	118679505	4360	4360	4360	4360	0
544	20231101	103500	118679505	4360	4395	4395	4360	11
545	20231101	103400	118631195	4395	4375	4395	4375	2
546	20231101	103300	118622425	4365	4365	4365	4365	0
547	20231101	103200	118622425	4365	4365	4365	4365	0
548	20231101	103100	118622425	4365	4375	4375	4365	2920
549	20231101	103000	105867570	4375	4375	4375	4375	0
550	20231101	102900	105867570	4375	4375	4375	4375	237
551	20231101	102800	104830695	4380	4380	4380	4380	0
552	20231101	102700	104830695	4380	4380	4380	4380	1681
553	20231101	102600	97467915	4385	4390	4390	4385	722
554	20231101	102500	94300895	4395	4395	4395	4395	0
555	20231101	102400	94300895	4395	4395	4395	4395	0
556	20231101	102300	94300895	4395	4395	4395	4395	0
557	20231101	102200	94300895	4395	4395	4395	4395	64
558	20231101	102100	94019615	4395	4395	4395	4395	641
559	20231101	102000	91202420	4395	4395	4395	4395	222
560	20231101	101900	90226730	4395	4395	4395	4395	0
561	20231101	101800	90226730	4395	4395	4395	4395	1
562	20231101	101700	90222335	4395	4395	4395	4395	21
563	20231101	101600	90130040	4400	4400	4400	4400	0
564	20231101	101500	90130040	4400	4400	4400	4400	0
565	20231101	101400	90130040	4400	4400	4400	4400	0
566	20231101	101300	90130040	4400	4400	4400	4400	450
567	20231101	101200	88150040	4400	4400	4400	4400	306
568	20231101	101100	86803640	4415	4415	4415	4415	0
569	20231101	101000	86803640	4415	4415	4415	4415	0
570	20231101	100900	86803640	4415	4415	4415	4415	0
571	20231101	100800	86803640	4415	4415	4415	4415	40
572	20231101	100700	86627040	4415	4415	4415	4415	39
573	20231101	100600	86454855	4415	4415	4415	4415	0
574	20231101	100500	86454855	4415	4415	4415	4415	71
575	20231101	100400	86141390	4415	4410	4415	4410	170
576	20231101	100300	85390995	4410	4410	4410	4410	0
577	20231101	100200	85390995	4410	4410	4410	4410	1
578	20231101	100100	85386585	4400	4400	4400	4400	873
579	20231101	100000	81545385	4400	4400	4400	4400	12
580	20231101	095900	81492585	4400	4400	4400	4400	444
581	20231101	095800	79538985	4395	4395	4395	4395	120
582	20231101	095700	79011585	4395	4400	4400	4395	35
583	20231101	095600	78857695	4385	4385	4385	4385	300
584	20231101	095500	77542195	4385	4385	4385	4385	300
585	20231101	095400	76226695	4385	4395	4400	4385	1033
586	20231101	095300	71688170	4395	4395	4395	4395	100
587	20231101	095200	71248670	4400	4400	4400	4400	0
588	20231101	095100	71248670	4400	4400	4400	4400	0
589	20231101	095000	71248670	4400	4400	4400	4400	0
590	20231101	094900	71248670	4400	4400	4400	4400	2
591	20231101	094800	71239870	4400	4400	4400	4400	24
592	20231101	094700	71134270	4390	4390	4390	4390	29
593	20231101	094600	71006960	4395	4395	4395	4395	5
594	20231101	094500	70984985	4400	4395	4400	4395	100
595	20231101	094400	70545235	4395	4395	4395	4395	0
596	20231101	094300	70545235	4395	4395	4400	4385	816
597	20231101	094200	66967020	4400	4400	4400	4400	0
598	20231101	094100	66967020	4400	4385	4400	4385	689
599	20231101	094000	63939495	4395	4395	4395	4395	0
600	20231101	093900	63939495	4395	4395	4395	4395	0
601	20231101	093800	63939495	4395	4395	4395	4395	1
602	20231101	093700	63935100	4385	4390	4390	4385	296
603	20231101	093600	62636690	4390	4415	4415	4390	1059
604	20231101	093500	57979375	4410	4410	4410	4410	31
605	20231101	093400	57842665	4410	4420	4420	4410	114
606	20231101	093300	57339185	4425	4400	4425	4400	284
607	20231101	093200	56085515	4400	4405	4405	4400	10
608	20231101	093100	56041505	4420	4415	4420	4415	51
609	20231101	093000	55816160	4410	4410	4410	4410	6
610	20231101	092900	55789700	4410	4395	4410	4395	413
611	20231101	092800	53972410	4395	4390	4395	4390	38
612	20231101	092700	53805490	4395	4395	4395	4395	0
613	20231101	092600	53805490	4395	4380	4395	4375	151
614	20231101	092500	53144840	4395	4390	4395	4390	1719
615	20231101	092400	45598335	4395	4395	4395	4395	1
616	20231101	092300	45593940	4375	4395	4395	4375	1337
617	20231101	092200	39743355	4400	4390	4400	4390	2016
618	20231101	092100	30874695	4390	4390	4390	4390	84
619	20231101	092000	30505935	4395	4395	4395	4395	242
620	20231101	091900	29442345	4390	4390	4390	4390	519
621	20231101	091800	27163935	4385	4380	4385	4380	1159
622	20231101	091700	22083475	4365	4365	4365	4365	0
623	20231101	091600	22083475	4365	4370	4370	4365	228
624	20231101	091500	21087505	4365	4365	4365	4365	30
625	20231101	091400	20956555	4365	4365	4365	4365	140
626	20231101	091300	20345455	4365	4365	4365	4365	0
627	20231101	091200	20345455	4365	4365	4365	4365	422
628	20231101	091100	18503425	4365	4365	4365	4365	146
629	20231101	091000	17866135	4355	4355	4355	4355	92
630	20231101	090900	17465475	4365	4355	4365	4355	176
631	20231101	090800	16697485	4350	4350	4350	4350	0
632	20231101	090700	16697485	4350	4350	4350	4350	0
633	20231101	090600	16697485	4350	4350	4350	4350	0
634	20231101	090500	16697485	4350	4350	4350	4350	100
635	20231101	090400	16262485	4350	4350	4350	4350	290
636	20231101	090300	15000985	4350	4350	4350	4350	0
637	20231101	090200	15000985	4350	4350	4350	4350	0
638	20231101	090100	15000985	4350	4350	4350	4350	232
639	20231101	090000	13991785	4350	4380	4380	4350	2796