KissMeData/220260/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203900	282943350	5280	5280	5280	5280	1236
3	20231101	203800	282943350	5280	5280	5280	5280	0
4	20231101	203700	282943350	5280	5280	5280	5280	0
5	20231101	203600	282943350	5280	5280	5280	5280	0
6	20231101	203500	282943350	5280	5280	5280	5280	0
7	20231101	203400	282943350	5280	5280	5280	5280	0
8	20231101	203300	282943350	5280	5280	5280	5280	0
9	20231101	203200	282943350	5280	5280	5280	5280	0
10	20231101	203100	282943350	5280	5280	5280	5280	0
11	20231101	203000	282943350	5280	5280	5280	5280	0
12	20231101	202900	282943350	5280	5280	5280	5280	0
13	20231101	202800	282943350	5280	5280	5280	5280	0
14	20231101	202700	282943350	5280	5280	5280	5280	0
15	20231101	202600	282943350	5280	5280	5280	5280	0
16	20231101	202500	282943350	5280	5280	5280	5280	0
17	20231101	202400	282943350	5280	5280	5280	5280	0
18	20231101	202300	282943350	5280	5280	5280	5280	0
19	20231101	202200	282943350	5280	5280	5280	5280	0
20	20231101	202100	282943350	5280	5280	5280	5280	0
21	20231101	202000	282943350	5280	5280	5280	5280	0
22	20231101	201900	282943350	5280	5280	5280	5280	0
23	20231101	201800	282943350	5280	5280	5280	5280	0
24	20231101	201700	282943350	5280	5280	5280	5280	0
25	20231101	201600	282943350	5280	5280	5280	5280	0
26	20231101	201500	282943350	5280	5280	5280	5280	0
27	20231101	201400	282943350	5280	5280	5280	5280	0
28	20231101	201300	282943350	5280	5280	5280	5280	0
29	20231101	201200	282943350	5280	5280	5280	5280	0
30	20231101	201100	282943350	5280	5280	5280	5280	0
31	20231101	201000	282943350	5280	5280	5280	5280	0
32	20231101	200900	282943350	5280	5280	5280	5280	1236
33	20231101	200800	282943350	5280	5280	5280	5280	0
34	20231101	200700	282943350	5280	5280	5280	5280	0
35	20231101	200600	282943350	5280	5280	5280	5280	0
36	20231101	200500	282943350	5280	5280	5280	5280	0
37	20231101	200400	282943350	5280	5280	5280	5280	0
38	20231101	200300	282943350	5280	5280	5280	5280	0
39	20231101	200200	282943350	5280	5280	5280	5280	0
40	20231101	200100	282943350	5280	5280	5280	5280	0
41	20231101	200000	282943350	5280	5280	5280	5280	0
42	20231101	195900	282943350	5280	5280	5280	5280	0
43	20231101	195800	282943350	5280	5280	5280	5280	0
44	20231101	195700	282943350	5280	5280	5280	5280	0
45	20231101	195600	282943350	5280	5280	5280	5280	0
46	20231101	195500	282943350	5280	5280	5280	5280	0
47	20231101	195400	282943350	5280	5280	5280	5280	0
48	20231101	195300	282943350	5280	5280	5280	5280	0
49	20231101	195200	282943350	5280	5280	5280	5280	0
50	20231101	195100	282943350	5280	5280	5280	5280	0
51	20231101	195000	282943350	5280	5280	5280	5280	0
52	20231101	194900	282943350	5280	5280	5280	5280	0
53	20231101	194800	282943350	5280	5280	5280	5280	0
54	20231101	194700	282943350	5280	5280	5280	5280	0
55	20231101	194600	282943350	5280	5280	5280	5280	0
56	20231101	194500	282943350	5280	5280	5280	5280	0
57	20231101	194400	282943350	5280	5280	5280	5280	0
58	20231101	194300	282943350	5280	5280	5280	5280	0
59	20231101	194200	282943350	5280	5280	5280	5280	0
60	20231101	194100	282943350	5280	5280	5280	5280	0
61	20231101	194000	282943350	5280	5280	5280	5280	0
62	20231101	193900	282943350	5280	5280	5280	5280	1236
63	20231101	193800	282943350	5280	5280	5280	5280	0
64	20231101	193700	282943350	5280	5280	5280	5280	0
65	20231101	193600	282943350	5280	5280	5280	5280	0
66	20231101	193500	282943350	5280	5280	5280	5280	0
67	20231101	193400	282943350	5280	5280	5280	5280	0
68	20231101	193300	282943350	5280	5280	5280	5280	0
69	20231101	193200	282943350	5280	5280	5280	5280	0
70	20231101	193100	282943350	5280	5280	5280	5280	0
71	20231101	193000	282943350	5280	5280	5280	5280	0
72	20231101	192900	282943350	5280	5280	5280	5280	0
73	20231101	192800	282943350	5280	5280	5280	5280	0
74	20231101	192700	282943350	5280	5280	5280	5280	0
75	20231101	192600	282943350	5280	5280	5280	5280	0
76	20231101	192500	282943350	5280	5280	5280	5280	0
77	20231101	192400	282943350	5280	5280	5280	5280	0
78	20231101	192300	282943350	5280	5280	5280	5280	0
79	20231101	192200	282943350	5280	5280	5280	5280	0
80	20231101	192100	282943350	5280	5280	5280	5280	0
81	20231101	192000	282943350	5280	5280	5280	5280	0
82	20231101	191900	282943350	5280	5280	5280	5280	0
83	20231101	191800	282943350	5280	5280	5280	5280	0
84	20231101	191700	282943350	5280	5280	5280	5280	0
85	20231101	191600	282943350	5280	5280	5280	5280	0
86	20231101	191500	282943350	5280	5280	5280	5280	0
87	20231101	191400	282943350	5280	5280	5280	5280	0
88	20231101	191300	282943350	5280	5280	5280	5280	0
89	20231101	191200	282943350	5280	5280	5280	5280	0
90	20231101	191100	282943350	5280	5280	5280	5280	0
91	20231101	191000	282943350	5280	5280	5280	5280	0
92	20231101	190900	282943350	5280	5280	5280	5280	1236
93	20231101	190800	282943350	5280	5280	5280	5280	0
94	20231101	190700	282943350	5280	5280	5280	5280	0
95	20231101	190600	282943350	5280	5280	5280	5280	0
96	20231101	190500	282943350	5280	5280	5280	5280	0
97	20231101	190400	282943350	5280	5280	5280	5280	0
98	20231101	190300	282943350	5280	5280	5280	5280	0
99	20231101	190200	282943350	5280	5280	5280	5280	0
100	20231101	190100	282943350	5280	5280	5280	5280	0
101	20231101	190000	282943350	5280	5280	5280	5280	0
102	20231101	185900	282943350	5280	5280	5280	5280	0
103	20231101	185800	282943350	5280	5280	5280	5280	0
104	20231101	185700	282943350	5280	5280	5280	5280	0
105	20231101	185600	282943350	5280	5280	5280	5280	0
106	20231101	185500	282943350	5280	5280	5280	5280	0
107	20231101	185400	282943350	5280	5280	5280	5280	0
108	20231101	185300	282943350	5280	5280	5280	5280	0
109	20231101	185200	282943350	5280	5280	5280	5280	0
110	20231101	185100	282943350	5280	5280	5280	5280	0
111	20231101	185000	282943350	5280	5280	5280	5280	0
112	20231101	184900	282943350	5280	5280	5280	5280	0
113	20231101	184800	282943350	5280	5280	5280	5280	0
114	20231101	184700	282943350	5280	5280	5280	5280	0
115	20231101	184600	282943350	5280	5280	5280	5280	0
116	20231101	184500	282943350	5280	5280	5280	5280	0
117	20231101	184400	282943350	5280	5280	5280	5280	0
118	20231101	184300	282943350	5280	5280	5280	5280	0
119	20231101	184200	282943350	5280	5280	5280	5280	0
120	20231101	184100	282943350	5280	5280	5280	5280	0
121	20231101	184000	282943350	5280	5280	5280	5280	0
122	20231101	183900	282943350	5280	5280	5280	5280	1236
123	20231101	183800	282943350	5280	5280	5280	5280	0
124	20231101	183700	282943350	5280	5280	5280	5280	0
125	20231101	183600	282943350	5280	5280	5280	5280	0
126	20231101	183500	282943350	5280	5280	5280	5280	0
127	20231101	183400	282943350	5280	5280	5280	5280	0
128	20231101	183300	282943350	5280	5280	5280	5280	0
129	20231101	183200	282943350	5280	5280	5280	5280	0
130	20231101	183100	282943350	5280	5280	5280	5280	0
131	20231101	183000	282943350	5280	5280	5280	5280	0
132	20231101	182900	282943350	5280	5280	5280	5280	0
133	20231101	182800	282943350	5280	5280	5280	5280	0
134	20231101	182700	282943350	5280	5280	5280	5280	0
135	20231101	182600	282943350	5280	5280	5280	5280	0
136	20231101	182500	282943350	5280	5280	5280	5280	0
137	20231101	182400	282943350	5280	5280	5280	5280	0
138	20231101	182300	282943350	5280	5280	5280	5280	0
139	20231101	182200	282943350	5280	5280	5280	5280	0
140	20231101	182100	282943350	5280	5280	5280	5280	0
141	20231101	182000	282943350	5280	5280	5280	5280	0
142	20231101	181900	282943350	5280	5280	5280	5280	0
143	20231101	181800	282943350	5280	5280	5280	5280	0
144	20231101	181700	282943350	5280	5280	5280	5280	0
145	20231101	181600	282943350	5280	5280	5280	5280	0
146	20231101	181500	282943350	5280	5280	5280	5280	0
147	20231101	181400	282943350	5280	5280	5280	5280	0
148	20231101	181300	282943350	5280	5280	5280	5280	0
149	20231101	181200	282943350	5280	5280	5280	5280	0
150	20231101	181100	282943350	5280	5280	5280	5280	0
151	20231101	181000	282943350	5280	5280	5280	5280	0
152	20231101	180900	282943350	5280	5280	5280	5280	1236
153	20231101	180800	282943350	5280	5280	5280	5280	0
154	20231101	180700	282943350	5280	5280	5280	5280	0
155	20231101	180600	282943350	5280	5280	5280	5280	0
156	20231101	180500	282943350	5280	5280	5280	5280	0
157	20231101	180400	282943350	5280	5280	5280	5280	0
158	20231101	180300	282943350	5280	5280	5280	5280	0
159	20231101	180200	282943350	5280	5280	5280	5280	0
160	20231101	180100	282943350	5280	5280	5280	5280	0
161	20231101	180000	282943350	5280	5280	5280	5280	0
162	20231101	175900	282943350	5280	5280	5280	5280	0
163	20231101	175800	282943350	5280	5280	5280	5280	0
164	20231101	175700	282943350	5280	5280	5280	5280	0
165	20231101	175600	282943350	5280	5280	5280	5280	0
166	20231101	175500	282943350	5280	5280	5280	5280	0
167	20231101	175400	282943350	5280	5280	5280	5280	0
168	20231101	175300	282943350	5280	5280	5280	5280	0
169	20231101	175200	282943350	5280	5280	5280	5280	0
170	20231101	175100	282943350	5280	5280	5280	5280	0
171	20231101	175000	282943350	5280	5280	5280	5280	0
172	20231101	174900	282943350	5280	5280	5280	5280	0
173	20231101	174800	282943350	5280	5280	5280	5280	0
174	20231101	174700	282943350	5280	5280	5280	5280	0
175	20231101	174600	282943350	5280	5280	5280	5280	0
176	20231101	174500	282943350	5280	5280	5280	5280	0
177	20231101	174400	282943350	5280	5280	5280	5280	0
178	20231101	174300	282943350	5280	5280	5280	5280	0
179	20231101	174200	282943350	5280	5280	5280	5280	0
180	20231101	174100	282943350	5280	5280	5280	5280	0
181	20231101	174000	282943350	5280	5280	5280	5280	0
182	20231101	173900	282943350	5280	5280	5280	5280	1236
183	20231101	173800	282943350	5280	5280	5280	5280	0
184	20231101	173700	282943350	5280	5280	5280	5280	0
185	20231101	173600	282943350	5280	5280	5280	5280	0
186	20231101	173500	282943350	5280	5280	5280	5280	0
187	20231101	173400	282943350	5280	5280	5280	5280	0
188	20231101	173300	282943350	5280	5280	5280	5280	0
189	20231101	173200	282943350	5280	5280	5280	5280	0
190	20231101	173100	282943350	5280	5280	5280	5280	0
191	20231101	173000	282943350	5280	5280	5280	5280	0
192	20231101	172900	282943350	5280	5280	5280	5280	0
193	20231101	172800	282943350	5280	5280	5280	5280	0
194	20231101	172700	282943350	5280	5280	5280	5280	0
195	20231101	172600	282943350	5280	5280	5280	5280	0
196	20231101	172500	282943350	5280	5280	5280	5280	0
197	20231101	172400	282943350	5280	5280	5280	5280	0
198	20231101	172300	282943350	5280	5280	5280	5280	0
199	20231101	172200	282943350	5280	5280	5280	5280	0
200	20231101	172100	282943350	5280	5280	5280	5280	0
201	20231101	172000	282943350	5280	5280	5280	5280	0
202	20231101	171900	282943350	5280	5280	5280	5280	0
203	20231101	171800	282943350	5280	5280	5280	5280	0
204	20231101	171700	282943350	5280	5280	5280	5280	0
205	20231101	171600	282943350	5280	5280	5280	5280	0
206	20231101	171500	282943350	5280	5280	5280	5280	0
207	20231101	171400	282943350	5280	5280	5280	5280	0
208	20231101	171300	282943350	5280	5280	5280	5280	0
209	20231101	171200	282943350	5280	5280	5280	5280	0
210	20231101	171100	282943350	5280	5280	5280	5280	0
211	20231101	171000	282943350	5280	5280	5280	5280	0
212	20231101	170900	282943350	5280	5280	5280	5280	1236
213	20231101	170800	282943350	5280	5280	5280	5280	0
214	20231101	170700	282943350	5280	5280	5280	5280	0
215	20231101	170600	282943350	5280	5280	5280	5280	0
216	20231101	170500	282943350	5280	5280	5280	5280	0
217	20231101	170400	282943350	5280	5280	5280	5280	0
218	20231101	170300	282943350	5280	5280	5280	5280	0
219	20231101	170200	282943350	5280	5280	5280	5280	0
220	20231101	170100	282943350	5280	5280	5280	5280	0
221	20231101	170000	282943350	5280	5280	5280	5280	0
222	20231101	165900	282943350	5280	5280	5280	5280	0
223	20231101	165800	282943350	5280	5280	5280	5280	0
224	20231101	165700	282943350	5280	5280	5280	5280	0
225	20231101	165600	282943350	5280	5280	5280	5280	0
226	20231101	165500	282943350	5280	5280	5280	5280	0
227	20231101	165400	282943350	5280	5280	5280	5280	0
228	20231101	165300	282943350	5280	5280	5280	5280	0
229	20231101	165200	282943350	5280	5280	5280	5280	0
230	20231101	165100	282943350	5280	5280	5280	5280	0
231	20231101	165000	282943350	5280	5280	5280	5280	0
232	20231101	164900	282943350	5280	5280	5280	5280	0
233	20231101	164800	282943350	5280	5280	5280	5280	0
234	20231101	164700	282943350	5280	5280	5280	5280	0
235	20231101	164600	282943350	5280	5280	5280	5280	0
236	20231101	164500	282943350	5280	5280	5280	5280	0
237	20231101	164400	282943350	5280	5280	5280	5280	0
238	20231101	164300	282943350	5280	5280	5280	5280	0
239	20231101	164200	282943350	5280	5280	5280	5280	0
240	20231101	164100	282943350	5280	5280	5280	5280	0
241	20231101	164000	282943350	5280	5280	5280	5280	0
242	20231101	163900	282943350	5280	5280	5280	5280	1236
243	20231101	163800	282943350	5280	5280	5280	5280	0
244	20231101	163700	282943350	5280	5280	5280	5280	0
245	20231101	163600	282943350	5280	5280	5280	5280	0
246	20231101	163500	282943350	5280	5280	5280	5280	0
247	20231101	163400	282943350	5280	5280	5280	5280	0
248	20231101	163300	282943350	5280	5280	5280	5280	0
249	20231101	163200	282943350	5280	5280	5280	5280	0
250	20231101	163100	282943350	5280	5280	5280	5280	0
251	20231101	163000	282943350	5280	5280	5280	5280	0
252	20231101	162900	282943350	5280	5280	5280	5280	0
253	20231101	162800	282943350	5280	5280	5280	5280	0
254	20231101	162700	282943350	5280	5280	5280	5280	0
255	20231101	162600	282943350	5280	5280	5280	5280	0
256	20231101	162500	282943350	5280	5280	5280	5280	0
257	20231101	162400	282943350	5280	5280	5280	5280	0
258	20231101	162300	282943350	5280	5280	5280	5280	0
259	20231101	162200	282943350	5280	5280	5280	5280	0
260	20231101	162100	282943350	5280	5280	5280	5280	0
261	20231101	162000	282943350	5280	5280	5280	5280	0
262	20231101	161900	282943350	5280	5280	5280	5280	0
263	20231101	161800	282943350	5280	5280	5280	5280	0
264	20231101	161700	282943350	5280	5280	5280	5280	0
265	20231101	161600	282943350	5280	5280	5280	5280	0
266	20231101	161500	282943350	5280	5280	5280	5280	0
267	20231101	161400	282943350	5280	5280	5280	5280	0
268	20231101	161300	282943350	5280	5280	5280	5280	0
269	20231101	161200	282943350	5280	5280	5280	5280	0
270	20231101	161100	282943350	5280	5280	5280	5280	0
271	20231101	161000	282943350	5280	5280	5280	5280	0
272	20231101	160900	282943350	5280	5280	5280	5280	1236
273	20231101	160800	282943350	5280	5280	5280	5280	0
274	20231101	160700	282943350	5280	5280	5280	5280	0
275	20231101	160600	282943350	5280	5280	5280	5280	0
276	20231101	160500	282943350	5280	5280	5280	5280	0
277	20231101	160400	282943350	5280	5280	5280	5280	0
278	20231101	160300	282943350	5280	5280	5280	5280	0
279	20231101	160200	282943350	5280	5280	5280	5280	0
280	20231101	160100	282943350	5280	5280	5280	5280	0
281	20231101	160000	282943350	5280	5280	5280	5280	0
282	20231101	155900	282943350	5280	5280	5280	5280	0
283	20231101	155800	282943350	5280	5280	5280	5280	0
284	20231101	155700	282943350	5280	5280	5280	5280	0
285	20231101	155600	282943350	5280	5280	5280	5280	0
286	20231101	155500	282943350	5280	5280	5280	5280	0
287	20231101	155400	282943350	5280	5280	5280	5280	0
288	20231101	155300	282943350	5280	5280	5280	5280	0
289	20231101	155200	282943350	5280	5280	5280	5280	0
290	20231101	155100	282943350	5280	5280	5280	5280	0
291	20231101	155000	282943350	5280	5280	5280	5280	0
292	20231101	154900	282943350	5280	5280	5280	5280	0
293	20231101	154800	282943350	5280	5280	5280	5280	0
294	20231101	154700	282943350	5280	5280	5280	5280	0
295	20231101	154600	282943350	5280	5280	5280	5280	0
296	20231101	154500	282943350	5280	5280	5280	5280	0
297	20231101	154400	282943350	5280	5280	5280	5280	0
298	20231101	154300	282943350	5280	5280	5280	5280	0
299	20231101	154200	282943350	5280	5280	5280	5280	0
300	20231101	154100	282943350	5280	5280	5280	5280	0
301	20231101	154000	282943350	5280	5280	5280	5280	0
302	20231101	153900	282943350	5280	5280	5280	5280	1236
303	20231101	153800	282943350	5280	5280	5280	5280	0
304	20231101	153700	282943350	5280	5280	5280	5280	0
305	20231101	153600	282943350	5280	5280	5280	5280	0
306	20231101	153500	282943350	5280	5280	5280	5280	0
307	20231101	153400	282943350	5280	5280	5280	5280	0
308	20231101	153300	282943350	5280	5280	5280	5280	0
309	20231101	153200	282943350	5280	5280	5280	5280	0
310	20231101	153100	282943350	5280	5280	5280	5280	0
311	20231101	153000	282943350	5280	5280	5280	5280	1236
312	20231101	152900	276417270	5290	5290	5290	5290	0
313	20231101	152800	276417270	5290	5290	5290	5290	0
314	20231101	152700	276417270	5290	5290	5290	5290	0
315	20231101	152600	276417270	5290	5290	5290	5290	0
316	20231101	152500	276417270	5290	5290	5290	5290	0
317	20231101	152400	276417270	5290	5290	5290	5290	0
318	20231101	152300	276417270	5290	5290	5290	5290	0
319	20231101	152200	276417270	5290	5290	5290	5290	0
320	20231101	152100	276417270	5290	5290	5290	5290	0
321	20231101	152000	276417270	5290	5290	5290	5290	0
322	20231101	151900	276417270	5290	5290	5290	5290	159
323	20231101	151800	275576160	5290	5290	5290	5290	0
324	20231101	151700	275576160	5290	5290	5290	5290	3
325	20231101	151600	275560290	5280	5260	5280	5260	21
326	20231101	151500	275449610	5250	5250	5250	5250	10
327	20231101	151400	275397110	5250	5250	5250	5250	300
328	20231101	151300	273822110	5260	5260	5260	5260	0
329	20231101	151200	273822110	5260	5270	5270	5260	12
330	20231101	151100	273758900	5240	5270	5270	5240	332
331	20231101	151000	272018890	5240	5250	5250	5240	405
332	20231101	150900	269893540	5240	5240	5240	5240	250
333	20231101	150800	268583540	5250	5250	5250	5240	81
334	20231101	150700	268158300	5250	5250	5250	5250	0
335	20231101	150600	268158300	5250	5250	5250	5240	375
336	20231101	150500	266190080	5250	5250	5250	5250	0
337	20231101	150400	266190080	5250	5250	5250	5250	0
338	20231101	150300	266190080	5250	5250	5250	5250	10
339	20231101	150200	266137580	5250	5270	5270	5250	142
340	20231101	150100	265391460	5260	5260	5260	5260	35
341	20231101	150000	265207360	5260	5260	5260	5260	6
342	20231101	145900	265175800	5250	5250	5250	5250	50
343	20231101	145800	264913300	5260	5260	5260	5260	116
344	20231101	145700	264303140	5260	5260	5260	5260	10
345	20231101	145600	264250540	5260	5260	5260	5260	76
346	20231101	145500	263850780	5290	5260	5290	5260	158
347	20231101	145400	263019670	5260	5270	5270	5260	219
348	20231101	145300	261865570	5290	5290	5290	5290	0
349	20231101	145200	261865570	5290	5290	5290	5290	10
350	20231101	145100	261812670	5270	5270	5270	5270	0
351	20231101	145000	261812670	5270	5270	5270	5270	0
352	20231101	144900	261812670	5270	5280	5280	5270	226
353	20231101	144800	260621570	5300	5300	5300	5300	7
354	20231101	144700	260584470	5300	5300	5300	5300	5
355	20231101	144600	260557970	5280	5280	5280	5280	0
356	20231101	144500	260557970	5280	5280	5280	5280	126
357	20231101	144400	259892690	5280	5280	5280	5280	0
358	20231101	144300	259892690	5280	5290	5290	5280	142
359	20231101	144200	259142820	5290	5290	5290	5290	75
360	20231101	144100	258746070	5290	5290	5290	5290	0
361	20231101	144000	258746070	5290	5270	5290	5270	6
362	20231101	143900	258714350	5270	5270	5270	5270	0
363	20231101	143800	258714350	5270	5290	5290	5270	20
364	20231101	143700	258608910	5280	5290	5290	5280	35
365	20231101	143600	258424090	5280	5270	5280	5270	481
366	20231101	143500	255888340	5270	5270	5270	5270	4
367	20231101	143400	255867260	5270	5270	5270	5270	0
368	20231101	143300	255867260	5270	5260	5270	5250	84
369	20231101	143200	255425600	5260	5260	5260	5260	404
370	20231101	143100	253300560	5260	5260	5260	5260	0
371	20231101	143000	253300560	5260	5260	5260	5260	0
372	20231101	142900	253300560	5260	5260	5260	5260	20
373	20231101	142800	253195360	5270	5270	5270	5270	0
374	20231101	142700	253195360	5270	5260	5270	5260	2
375	20231101	142600	253184830	5270	5270	5270	5270	0
376	20231101	142500	253184830	5270	5270	5270	5270	0
377	20231101	142400	253184830	5270	5270	5270	5270	0
378	20231101	142300	253184830	5270	5270	5270	5270	4
379	20231101	142200	253163750	5260	5260	5260	5260	3
380	20231101	142100	253147970	5260	5250	5260	5250	119
381	20231101	142000	252522220	5250	5230	5250	5230	1928
382	20231101	141900	242421750	5230	5230	5230	5230	0
383	20231101	141800	242421750	5230	5230	5230	5230	0
384	20231101	141700	242421750	5230	5230	5230	5230	0
385	20231101	141600	242421750	5230	5230	5230	5230	15
386	20231101	141500	242343300	5230	5230	5230	5230	10
387	20231101	141400	242291000	5220	5220	5220	5220	0
388	20231101	141300	242291000	5220	5240	5240	5220	59
389	20231101	141200	241982920	5220	5220	5230	5220	442
390	20231101	141100	239672760	5220	5230	5240	5220	707
391	20231101	141000	235969580	5230	5230	5230	5230	60
392	20231101	140900	235655780	5230	5230	5230	5230	10
393	20231101	140800	235603480	5240	5240	5240	5240	30
394	20231101	140700	235446280	5250	5250	5250	5250	354
395	20231101	140600	233587780	5250	5250	5250	5250	4
396	20231101	140500	233566780	5250	5250	5250	5250	86
397	20231101	140400	233115280	5250	5260	5260	5250	322
398	20231101	140300	231421910	5260	5260	5260	5260	13
399	20231101	140200	231353530	5270	5270	5270	5270	0
400	20231101	140100	231353530	5270	5270	5270	5270	0
401	20231101	140000	231353530	5270	5270	5270	5270	0
402	20231101	135900	231353530	5270	5260	5270	5260	85
403	20231101	135800	230906420	5270	5270	5270	5270	0
404	20231101	135700	230906420	5270	5270	5270	5270	0
405	20231101	135600	230906420	5270	5270	5270	5270	100
406	20231101	135500	230379420	5270	5270	5270	5270	0
407	20231101	135400	230379420	5270	5270	5270	5270	19
408	20231101	135300	230279290	5270	5270	5270	5270	0
409	20231101	135200	230279290	5270	5270	5270	5270	0
410	20231101	135100	230279290	5270	5270	5270	5270	0
411	20231101	135000	230279290	5270	5260	5270	5260	2
412	20231101	134900	230268760	5270	5270	5270	5270	0
413	20231101	134800	230268760	5270	5270	5270	5270	1
414	20231101	134700	230263490	5260	5260	5260	5260	0
415	20231101	134600	230263490	5260	5260	5260	5260	0
416	20231101	134500	230263490	5260	5260	5260	5260	0
417	20231101	134400	230263490	5260	5260	5260	5260	0
418	20231101	134300	230263490	5260	5260	5260	5260	43
419	20231101	134200	230037310	5230	5260	5260	5220	1074
420	20231101	134100	224416160	5310	5310	5310	5300	150
421	20231101	134000	223620030	5310	5270	5310	5250	3100
422	20231101	133900	207279150	5290	5290	5290	5290	343
423	20231101	133800	205464680	5310	5310	5310	5310	0
424	20231101	133700	205464680	5310	5310	5310	5310	20
425	20231101	133600	205358480	5310	5300	5310	5300	1100
426	20231101	133500	199518240	5290	5290	5290	5290	0
427	20231101	133400	199518240	5290	5290	5290	5290	0
428	20231101	133300	199518240	5290	5290	5290	5290	0
429	20231101	133200	199518240	5290	5290	5300	5290	14
430	20231101	133100	199444170	5290	5300	5300	5290	688
431	20231101	133000	195804640	5290	5290	5290	5290	257
432	20231101	132900	194445110	5280	5260	5280	5260	352
433	20231101	132800	192586590	5260	5300	5300	5260	7000
434	20231101	132700	155642980	5310	5310	5310	5310	3
435	20231101	132600	155627050	5310	5320	5320	5310	262
436	20231101	132500	154235820	5320	5320	5320	5320	1
437	20231101	132400	154230500	5320	5320	5320	5320	0
438	20231101	132300	154230500	5320	5320	5320	5320	0
439	20231101	132200	154230500	5320	5310	5320	5310	181
440	20231101	132100	153269340	5310	5310	5310	5310	30
441	20231101	132000	153110040	5310	5310	5310	5310	0
442	20231101	131900	153110040	5310	5310	5310	5310	0
443	20231101	131800	153110040	5310	5310	5310	5310	20
444	20231101	131700	153003840	5310	5310	5310	5310	0
445	20231101	131600	153003840	5310	5310	5310	5310	0
446	20231101	131500	153003840	5310	5310	5310	5310	100
447	20231101	131400	152472840	5310	5310	5310	5310	40
448	20231101	131300	152260440	5330	5310	5330	5300	62
449	20231101	131200	151931000	5330	5330	5330	5330	1
450	20231101	131100	151925670	5310	5310	5310	5310	12
451	20231101	131000	151861950	5300	5300	5300	5300	110
452	20231101	130900	151278950	5300	5300	5300	5300	310
453	20231101	130800	149635950	5290	5290	5290	5290	0
454	20231101	130700	149635950	5290	5290	5290	5290	0
455	20231101	130600	149635950	5290	5290	5290	5290	57
456	20231101	130500	149334420	5290	5290	5290	5290	0
457	20231101	130400	149334420	5290	5290	5290	5290	7
458	20231101	130300	149297390	5300	5300	5300	5300	0
459	20231101	130200	149297390	5300	5300	5300	5300	35
460	20231101	130100	149111890	5280	5280	5280	5280	35
461	20231101	130000	148927090	5280	5280	5280	5280	100
462	20231101	125900	148399090	5280	5280	5280	5280	130
463	20231101	125800	147712690	5300	5300	5300	5300	0
464	20231101	125700	147712690	5300	5300	5300	5300	0
465	20231101	125600	147712690	5300	5280	5300	5280	2
466	20231101	125500	147702110	5280	5280	5280	5280	200
467	20231101	125400	146646110	5280	5280	5280	5280	0
468	20231101	125300	146646110	5280	5300	5300	5280	205
469	20231101	125200	145559630	5300	5300	5300	5300	0
470	20231101	125100	145559630	5300	5330	5330	5300	2
471	20231101	125000	145549000	5300	5290	5300	5290	348
472	20231101	124900	143706400	5300	5310	5310	5300	577
473	20231101	124800	140647550	5320	5320	5320	5320	0
474	20231101	124700	140647550	5320	5330	5330	5320	345
475	20231101	124600	138812050	5320	5320	5320	5320	2
476	20231101	124500	138801410	5330	5330	5330	5330	0
477	20231101	124400	138801410	5330	5330	5330	5330	0
478	20231101	124300	138801410	5330	5330	5330	5330	0
479	20231101	124200	138801410	5330	5330	5330	5330	5
480	20231101	124100	138774760	5330	5330	5330	5330	0
481	20231101	124000	138774760	5330	5330	5330	5330	225
482	20231101	123900	137575510	5340	5340	5340	5340	0
483	20231101	123800	137575510	5340	5340	5340	5340	0
484	20231101	123700	137575510	5340	5340	5340	5340	0
485	20231101	123600	137575510	5340	5340	5340	5340	14
486	20231101	123500	137500750	5340	5340	5340	5340	0
487	20231101	123400	137500750	5340	5340	5340	5340	0
488	20231101	123300	137500750	5340	5340	5340	5340	0
489	20231101	123200	137500750	5340	5340	5340	5340	0
490	20231101	123100	137500750	5340	5340	5340	5340	0
491	20231101	123000	137500750	5340	5340	5340	5340	0
492	20231101	122900	137500750	5340	5340	5340	5340	0
493	20231101	122800	137500750	5340	5340	5340	5340	5
494	20231101	122700	137474050	5330	5330	5330	5330	0
495	20231101	122600	137474050	5330	5330	5340	5330	341
496	20231101	122500	135654210	5340	5340	5340	5340	0
497	20231101	122400	135654210	5340	5340	5340	5340	0
498	20231101	122300	135654210	5340	5340	5340	5340	0
499	20231101	122200	135654210	5340	5340	5340	5340	50
500	20231101	122100	135387210	5340	5340	5340	5340	0
501	20231101	122000	135387210	5340	5340	5340	5340	0
502	20231101	121900	135387210	5340	5340	5340	5340	5
503	20231101	121800	135360510	5340	5330	5340	5330	98
504	20231101	121700	134838120	5330	5330	5330	5330	0
505	20231101	121600	134838120	5330	5330	5330	5330	100
506	20231101	121500	134305120	5320	5320	5320	5320	2
507	20231101	121400	134294480	5330	5320	5330	5320	762
508	20231101	121300	130240630	5300	5300	5300	5300	1470
509	20231101	121200	122449630	5300	5300	5300	5300	207
510	20231101	121100	121352530	5320	5320	5320	5320	50
511	20231101	121000	121086530	5320	5320	5320	5320	0
512	20231101	120900	121086530	5320	5320	5320	5320	3
513	20231101	120800	121070570	5320	5310	5320	5310	197
514	20231101	120700	120022630	5300	5300	5300	5300	10
515	20231101	120600	119969630	5310	5310	5310	5310	0
516	20231101	120500	119969630	5310	5310	5310	5310	16
517	20231101	120400	119884670	5300	5300	5300	5300	0
518	20231101	120300	119884670	5300	5300	5300	5300	0
519	20231101	120200	119884670	5300	5300	5300	5300	1
520	20231101	120100	119879370	5300	5310	5310	5300	406
521	20231101	120000	117726630	5310	5310	5310	5310	0
522	20231101	115900	117726630	5310	5310	5310	5310	99
523	20231101	115800	117200940	5310	5310	5310	5310	0
524	20231101	115700	117200940	5310	5310	5310	5310	0
525	20231101	115600	117200940	5310	5310	5310	5310	0
526	20231101	115500	117200940	5310	5300	5310	5300	31
527	20231101	115400	117036340	5320	5320	5320	5320	18
528	20231101	115300	116940580	5320	5320	5320	5320	1
529	20231101	115200	116935260	5320	5320	5320	5320	2
530	20231101	115100	116924620	5320	5320	5320	5320	0
531	20231101	115000	116924620	5320	5320	5320	5320	0
532	20231101	114900	116924620	5320	5320	5320	5320	1
533	20231101	114800	116919300	5320	5320	5320	5320	5
534	20231101	114700	116892700	5310	5310	5310	5310	0
535	20231101	114600	116892700	5310	5310	5310	5310	520
536	20231101	114500	114131500	5310	5310	5310	5310	0
537	20231101	114400	114131500	5310	5310	5310	5310	0
538	20231101	114300	114131500	5310	5310	5310	5310	0
539	20231101	114200	114131500	5310	5310	5310	5310	0
540	20231101	114100	114131500	5310	5310	5310	5310	0
541	20231101	114000	114131500	5310	5310	5310	5310	0
542	20231101	113900	114131500	5310	5310	5310	5310	0
543	20231101	113800	114131500	5310	5310	5310	5310	8
544	20231101	113700	114089020	5320	5320	5320	5320	0
545	20231101	113600	114089020	5320	5320	5320	5320	0
546	20231101	113500	114089020	5320	5310	5320	5310	8
547	20231101	113400	114046530	5310	5310	5310	5310	10
548	20231101	113300	113993430	5320	5320	5320	5320	0
549	20231101	113200	113993430	5320	5320	5320	5320	0
550	20231101	113100	113993430	5320	5320	5320	5320	1
551	20231101	113000	113988110	5310	5310	5310	5310	10
552	20231101	112900	113935010	5300	5300	5300	5300	0
553	20231101	112800	113935010	5300	5300	5300	5290	171
554	20231101	112700	113029120	5300	5300	5300	5300	0
555	20231101	112600	113029120	5300	5300	5300	5300	35
556	20231101	112500	112843620	5310	5310	5310	5310	0
557	20231101	112400	112843620	5310	5310	5310	5310	5
558	20231101	112300	112817070	5320	5320	5320	5320	0
559	20231101	112200	112817070	5320	5320	5320	5320	0
560	20231101	112100	112817070	5320	5320	5320	5320	0
561	20231101	112000	112817070	5320	5320	5320	5320	0
562	20231101	111900	112817070	5320	5320	5320	5320	0
563	20231101	111800	112817070	5320	5320	5320	5320	0
564	20231101	111700	112817070	5320	5300	5320	5300	185
565	20231101	111600	111836510	5300	5300	5300	5300	0
566	20231101	111500	111836510	5300	5300	5300	5300	70
567	20231101	111400	111465510	5300	5300	5300	5300	0
568	20231101	111300	111465510	5300	5300	5300	5300	0
569	20231101	111200	111465510	5300	5300	5300	5300	0
570	20231101	111100	111465510	5300	5300	5300	5300	2
571	20231101	111000	111454910	5310	5310	5310	5310	7
572	20231101	110900	111417740	5310	5310	5310	5310	0
573	20231101	110800	111417740	5310	5310	5310	5310	2
574	20231101	110700	111407120	5330	5330	5330	5330	0
575	20231101	110600	111407120	5330	5330	5330	5330	0
576	20231101	110500	111407120	5330	5330	5330	5330	0
577	20231101	110400	111407120	5330	5330	5330	5330	1
578	20231101	110300	111401790	5330	5330	5330	5330	0
579	20231101	110200	111401790	5330	5330	5330	5330	1
580	20231101	110100	111396460	5330	5330	5330	5330	0
581	20231101	110000	111396460	5330	5330	5330	5330	0
582	20231101	105900	111396460	5330	5330	5330	5330	21
583	20231101	105800	111284530	5290	5290	5290	5290	0
584	20231101	105700	111284530	5290	5330	5330	5290	2
585	20231101	105600	111273910	5300	5300	5300	5300	10
586	20231101	105500	111220910	5310	5310	5310	5310	1
587	20231101	105400	111215600	5310	5320	5320	5310	2
588	20231101	105300	111204970	5320	5320	5320	5320	0
589	20231101	105200	111204970	5320	5320	5320	5320	297
590	20231101	105100	109624930	5340	5320	5340	5320	12
591	20231101	105000	109561070	5340	5340	5340	5340	1
592	20231101	104900	109555730	5320	5320	5320	5320	21
593	20231101	104800	109444010	5340	5340	5340	5340	0
594	20231101	104700	109444010	5340	5340	5340	5340	1
595	20231101	104600	109438670	5340	5340	5340	5340	0
596	20231101	104500	109438670	5340	5340	5340	5340	0
597	20231101	104400	109438670	5340	5330	5340	5330	51
598	20231101	104300	109166780	5320	5330	5330	5320	8
599	20231101	104200	109124210	5320	5320	5320	5320	0
600	20231101	104100	109124210	5320	5320	5320	5320	103
601	20231101	104000	108576250	5320	5320	5320	5320	5
602	20231101	103900	108549650	5300	5300	5300	5300	0
603	20231101	103800	108549650	5300	5300	5300	5300	0
604	20231101	103700	108549650	5300	5300	5310	5300	141
605	20231101	103600	107802300	5300	5300	5300	5300	53
606	20231101	103500	107521400	5300	5310	5320	5300	63
607	20231101	103400	107187460	5320	5320	5320	5320	3
608	20231101	103300	107171500	5290	5300	5300	5290	26
609	20231101	103200	107033830	5320	5320	5320	5320	0
610	20231101	103100	107033830	5320	5320	5320	5320	133
611	20231101	103000	106326270	5320	5320	5320	5320	0
612	20231101	102900	106326270	5320	5320	5320	5320	5
613	20231101	102800	106299670	5350	5350	5350	5350	0
614	20231101	102700	106299670	5350	5350	5350	5350	0
615	20231101	102600	106299670	5350	5350	5350	5350	0
616	20231101	102500	106299670	5350	5350	5350	5350	0
617	20231101	102400	106299670	5350	5350	5350	5350	0
618	20231101	102300	106299670	5350	5340	5350	5340	20
619	20231101	102200	106192860	5300	5340	5340	5300	500
620	20231101	102100	103524140	5340	5340	5340	5340	19
621	20231101	102000	103422680	5360	5360	5360	5360	0
622	20231101	101900	103422680	5360	5360	5360	5360	0
623	20231101	101800	103422680	5360	5360	5360	5360	6
624	20231101	101700	103390520	5350	5350	5350	5350	20
625	20231101	101600	103283520	5350	5370	5370	5350	265
626	20231101	101500	101865640	5370	5370	5370	5370	5
627	20231101	101400	101838790	5370	5370	5370	5370	11
628	20231101	101300	101779720	5370	5370	5370	5370	0
629	20231101	101200	101779720	5370	5370	5370	5370	0
630	20231101	101100	101779720	5370	5350	5370	5350	14
631	20231101	101000	101704560	5350	5350	5350	5350	80
632	20231101	100900	101276560	5370	5370	5370	5370	10
633	20231101	100800	101222860	5370	5370	5370	5370	0
634	20231101	100700	101222860	5370	5370	5370	5370	0
635	20231101	100600	101222860	5370	5370	5370	5370	5
636	20231101	100500	101196010	5360	5360	5360	5360	0
637	20231101	100400	101196010	5360	5360	5360	5360	46
638	20231101	100300	100949450	5360	5360	5360	5360	0
639	20231101	100200	100949450	5360	5360	5360	5360	143
640	20231101	100100	100182970	5360	5360	5360	5360	377
641	20231101	100000	98162250	5380	5380	5380	5380	0
642	20231101	095900	98162250	5380	5380	5380	5380	0
643	20231101	095800	98162250	5380	5370	5380	5370	301
644	20231101	095700	96545870	5370	5360	5370	5360	1171
645	20231101	095600	90267080	5340	5350	5350	5340	996
646	20231101	095500	84948240	5350	5350	5350	5350	0
647	20231101	095400	84948240	5350	5350	5350	5350	0
648	20231101	095300	84948240	5350	5350	5350	5350	0
649	20231101	095200	84948240	5350	5340	5350	5340	192
650	20231101	095100	83921140	5340	5340	5340	5340	0
651	20231101	095000	83921140	5340	5340	5340	5340	162
652	20231101	094900	83056060	5270	5330	5330	5270	221
653	20231101	094800	81884450	5330	5330	5330	5330	200
654	20231101	094700	80818450	5330	5340	5340	5330	695
655	20231101	094600	77112150	5340	5340	5340	5340	133
656	20231101	094500	76401930	5350	5350	5350	5350	0
657	20231101	094400	76401930	5350	5350	5350	5350	1
658	20231101	094300	76396580	5350	5350	5350	5350	1
659	20231101	094200	76391230	5340	5340	5340	5340	0
660	20231101	094100	76391230	5340	5340	5340	5340	20
661	20231101	094000	76284430	5330	5330	5330	5330	71
662	20231101	093900	75906000	5340	5340	5340	5340	0
663	20231101	093800	75906000	5340	5340	5340	5340	1
664	20231101	093700	75900660	5350	5350	5350	5350	14
665	20231101	093600	75825760	5350	5330	5350	5330	301
666	20231101	093500	74221410	5340	5340	5340	5340	658
667	20231101	093400	70707690	5350	5350	5350	5350	0
668	20231101	093300	70707690	5350	5350	5350	5350	0
669	20231101	093200	70707690	5350	5350	5350	5350	9
670	20231101	093100	70659540	5360	5360	5360	5360	0
671	20231101	093000	70659540	5360	5360	5360	5360	2
672	20231101	092900	70648820	5370	5340	5370	5340	1012
673	20231101	092800	65244380	5350	5320	5360	5320	2177
674	20231101	092700	53635600	5310	5310	5310	5310	165
675	20231101	092600	52759450	5350	5350	5350	5350	1
676	20231101	092500	52754100	5350	5350	5350	5350	0
677	20231101	092400	52754100	5350	5360	5360	5350	1037
678	20231101	092300	47201450	5360	5360	5360	5360	101
679	20231101	092200	46660090	5370	5360	5370	5360	116
680	20231101	092100	46038320	5370	5360	5370	5360	532
681	20231101	092000	43186790	5370	5370	5370	5370	0
682	20231101	091900	43186790	5370	5370	5370	5370	5
683	20231101	091800	43159940	5360	5360	5360	5360	61
684	20231101	091700	42832980	5370	5360	5370	5360	41
685	20231101	091600	42613210	5360	5360	5360	5360	209
686	20231101	091500	41492970	5360	5360	5360	5360	249
687	20231101	091400	40158330	5360	5360	5360	5350	104
688	20231101	091300	39600950	5360	5360	5360	5360	400
689	20231101	091200	37456950	5350	5340	5350	5340	158
690	20231101	091100	36612250	5340	5320	5340	5310	945
691	20231101	091000	31580250	5310	5310	5310	5300	3306
692	20231101	090900	14025890	5310	5310	5320	5310	130
693	20231101	090800	13334890	5310	5310	5310	5310	4
694	20231101	090700	13313650	5300	5300	5300	5300	332
695	20231101	090600	11554050	5310	5270	5310	5270	171
696	20231101	090500	10646250	5270	5330	5330	5260	59
697	20231101	090400	10333770	5330	5330	5330	5310	421
698	20231101	090300	8090030	5330	5310	5330	5310	26
699	20231101	090200	7951580	5310	5290	5310	5290	37
700	20231101	090100	7755550	5290	5280	5290	5280	39
701	20231101	090000	7549500	5250	5250	5250	5250	1438