KissMeData/277880/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205500	421802490	9720	9720	9720	9720	404
3	20231101	205400	421802490	9720	9720	9720	9720	0
4	20231101	205300	421802490	9720	9720	9720	9720	0
5	20231101	205200	421802490	9720	9720	9720	9720	0
6	20231101	205100	421802490	9720	9720	9720	9720	0
7	20231101	205000	421802490	9720	9720	9720	9720	0
8	20231101	204900	421802490	9720	9720	9720	9720	0
9	20231101	204800	421802490	9720	9720	9720	9720	0
10	20231101	204700	421802490	9720	9720	9720	9720	0
11	20231101	204600	421802490	9720	9720	9720	9720	0
12	20231101	204500	421802490	9720	9720	9720	9720	0
13	20231101	204400	421802490	9720	9720	9720	9720	0
14	20231101	204300	421802490	9720	9720	9720	9720	0
15	20231101	204200	421802490	9720	9720	9720	9720	0
16	20231101	204100	421802490	9720	9720	9720	9720	0
17	20231101	204000	421802490	9720	9720	9720	9720	0
18	20231101	203900	421802490	9720	9720	9720	9720	0
19	20231101	203800	421802490	9720	9720	9720	9720	0
20	20231101	203700	421802490	9720	9720	9720	9720	0
21	20231101	203600	421802490	9720	9720	9720	9720	0
22	20231101	203500	421802490	9720	9720	9720	9720	0
23	20231101	203400	421802490	9720	9720	9720	9720	0
24	20231101	203300	421802490	9720	9720	9720	9720	0
25	20231101	203200	421802490	9720	9720	9720	9720	0
26	20231101	203100	421802490	9720	9720	9720	9720	0
27	20231101	203000	421802490	9720	9720	9720	9720	0
28	20231101	202900	421802490	9720	9720	9720	9720	0
29	20231101	202800	421802490	9720	9720	9720	9720	0
30	20231101	202700	421802490	9720	9720	9720	9720	0
31	20231101	202600	421802490	9720	9720	9720	9720	0
32	20231101	202500	421802490	9720	9720	9720	9720	404
33	20231101	202400	421802490	9720	9720	9720	9720	0
34	20231101	202300	421802490	9720	9720	9720	9720	0
35	20231101	202200	421802490	9720	9720	9720	9720	0
36	20231101	202100	421802490	9720	9720	9720	9720	0
37	20231101	202000	421802490	9720	9720	9720	9720	0
38	20231101	201900	421802490	9720	9720	9720	9720	0
39	20231101	201800	421802490	9720	9720	9720	9720	0
40	20231101	201700	421802490	9720	9720	9720	9720	0
41	20231101	201600	421802490	9720	9720	9720	9720	0
42	20231101	201500	421802490	9720	9720	9720	9720	0
43	20231101	201400	421802490	9720	9720	9720	9720	0
44	20231101	201300	421802490	9720	9720	9720	9720	0
45	20231101	201200	421802490	9720	9720	9720	9720	0
46	20231101	201100	421802490	9720	9720	9720	9720	0
47	20231101	201000	421802490	9720	9720	9720	9720	0
48	20231101	200900	421802490	9720	9720	9720	9720	0
49	20231101	200800	421802490	9720	9720	9720	9720	0
50	20231101	200700	421802490	9720	9720	9720	9720	0
51	20231101	200600	421802490	9720	9720	9720	9720	0
52	20231101	200500	421802490	9720	9720	9720	9720	0
53	20231101	200400	421802490	9720	9720	9720	9720	0
54	20231101	200300	421802490	9720	9720	9720	9720	0
55	20231101	200200	421802490	9720	9720	9720	9720	0
56	20231101	200100	421802490	9720	9720	9720	9720	0
57	20231101	200000	421802490	9720	9720	9720	9720	0
58	20231101	195900	421802490	9720	9720	9720	9720	0
59	20231101	195800	421802490	9720	9720	9720	9720	0
60	20231101	195700	421802490	9720	9720	9720	9720	0
61	20231101	195600	421802490	9720	9720	9720	9720	0
62	20231101	195500	421802490	9720	9720	9720	9720	404
63	20231101	195400	421802490	9720	9720	9720	9720	0
64	20231101	195300	421802490	9720	9720	9720	9720	0
65	20231101	195200	421802490	9720	9720	9720	9720	0
66	20231101	195100	421802490	9720	9720	9720	9720	0
67	20231101	195000	421802490	9720	9720	9720	9720	0
68	20231101	194900	421802490	9720	9720	9720	9720	0
69	20231101	194800	421802490	9720	9720	9720	9720	0
70	20231101	194700	421802490	9720	9720	9720	9720	0
71	20231101	194600	421802490	9720	9720	9720	9720	0
72	20231101	194500	421802490	9720	9720	9720	9720	0
73	20231101	194400	421802490	9720	9720	9720	9720	0
74	20231101	194300	421802490	9720	9720	9720	9720	0
75	20231101	194200	421802490	9720	9720	9720	9720	0
76	20231101	194100	421802490	9720	9720	9720	9720	0
77	20231101	194000	421802490	9720	9720	9720	9720	0
78	20231101	193900	421802490	9720	9720	9720	9720	0
79	20231101	193800	421802490	9720	9720	9720	9720	0
80	20231101	193700	421802490	9720	9720	9720	9720	0
81	20231101	193600	421802490	9720	9720	9720	9720	0
82	20231101	193500	421802490	9720	9720	9720	9720	0
83	20231101	193400	421802490	9720	9720	9720	9720	0
84	20231101	193300	421802490	9720	9720	9720	9720	0
85	20231101	193200	421802490	9720	9720	9720	9720	0
86	20231101	193100	421802490	9720	9720	9720	9720	0
87	20231101	193000	421802490	9720	9720	9720	9720	0
88	20231101	192900	421802490	9720	9720	9720	9720	0
89	20231101	192800	421802490	9720	9720	9720	9720	0
90	20231101	192700	421802490	9720	9720	9720	9720	0
91	20231101	192600	421802490	9720	9720	9720	9720	0
92	20231101	192500	421802490	9720	9720	9720	9720	404
93	20231101	192400	421802490	9720	9720	9720	9720	0
94	20231101	192300	421802490	9720	9720	9720	9720	0
95	20231101	192200	421802490	9720	9720	9720	9720	0
96	20231101	192100	421802490	9720	9720	9720	9720	0
97	20231101	192000	421802490	9720	9720	9720	9720	0
98	20231101	191900	421802490	9720	9720	9720	9720	0
99	20231101	191800	421802490	9720	9720	9720	9720	0
100	20231101	191700	421802490	9720	9720	9720	9720	0
101	20231101	191600	421802490	9720	9720	9720	9720	0
102	20231101	191500	421802490	9720	9720	9720	9720	0
103	20231101	191400	421802490	9720	9720	9720	9720	0
104	20231101	191300	421802490	9720	9720	9720	9720	0
105	20231101	191200	421802490	9720	9720	9720	9720	0
106	20231101	191100	421802490	9720	9720	9720	9720	0
107	20231101	191000	421802490	9720	9720	9720	9720	0
108	20231101	190900	421802490	9720	9720	9720	9720	0
109	20231101	190800	421802490	9720	9720	9720	9720	0
110	20231101	190700	421802490	9720	9720	9720	9720	0
111	20231101	190600	421802490	9720	9720	9720	9720	0
112	20231101	190500	421802490	9720	9720	9720	9720	0
113	20231101	190400	421802490	9720	9720	9720	9720	0
114	20231101	190300	421802490	9720	9720	9720	9720	0
115	20231101	190200	421802490	9720	9720	9720	9720	0
116	20231101	190100	421802490	9720	9720	9720	9720	0
117	20231101	190000	421802490	9720	9720	9720	9720	0
118	20231101	185900	421802490	9720	9720	9720	9720	0
119	20231101	185800	421802490	9720	9720	9720	9720	0
120	20231101	185700	421802490	9720	9720	9720	9720	0
121	20231101	185600	421802490	9720	9720	9720	9720	0
122	20231101	185500	421802490	9720	9720	9720	9720	404
123	20231101	185400	421802490	9720	9720	9720	9720	0
124	20231101	185300	421802490	9720	9720	9720	9720	0
125	20231101	185200	421802490	9720	9720	9720	9720	0
126	20231101	185100	421802490	9720	9720	9720	9720	0
127	20231101	185000	421802490	9720	9720	9720	9720	0
128	20231101	184900	421802490	9720	9720	9720	9720	0
129	20231101	184800	421802490	9720	9720	9720	9720	0
130	20231101	184700	421802490	9720	9720	9720	9720	0
131	20231101	184600	421802490	9720	9720	9720	9720	0
132	20231101	184500	421802490	9720	9720	9720	9720	0
133	20231101	184400	421802490	9720	9720	9720	9720	0
134	20231101	184300	421802490	9720	9720	9720	9720	0
135	20231101	184200	421802490	9720	9720	9720	9720	0
136	20231101	184100	421802490	9720	9720	9720	9720	0
137	20231101	184000	421802490	9720	9720	9720	9720	0
138	20231101	183900	421802490	9720	9720	9720	9720	0
139	20231101	183800	421802490	9720	9720	9720	9720	0
140	20231101	183700	421802490	9720	9720	9720	9720	0
141	20231101	183600	421802490	9720	9720	9720	9720	0
142	20231101	183500	421802490	9720	9720	9720	9720	0
143	20231101	183400	421802490	9720	9720	9720	9720	0
144	20231101	183300	421802490	9720	9720	9720	9720	0
145	20231101	183200	421802490	9720	9720	9720	9720	0
146	20231101	183100	421802490	9720	9720	9720	9720	0
147	20231101	183000	421802490	9720	9720	9720	9720	0
148	20231101	182900	421802490	9720	9720	9720	9720	0
149	20231101	182800	421802490	9720	9720	9720	9720	0
150	20231101	182700	421802490	9720	9720	9720	9720	0
151	20231101	182600	421802490	9720	9720	9720	9720	0
152	20231101	182500	421802490	9720	9720	9720	9720	404
153	20231101	182400	421802490	9720	9720	9720	9720	0
154	20231101	182300	421802490	9720	9720	9720	9720	0
155	20231101	182200	421802490	9720	9720	9720	9720	0
156	20231101	182100	421802490	9720	9720	9720	9720	0
157	20231101	182000	421802490	9720	9720	9720	9720	0
158	20231101	181900	421802490	9720	9720	9720	9720	0
159	20231101	181800	421802490	9720	9720	9720	9720	0
160	20231101	181700	421802490	9720	9720	9720	9720	0
161	20231101	181600	421802490	9720	9720	9720	9720	0
162	20231101	181500	421802490	9720	9720	9720	9720	0
163	20231101	181400	421802490	9720	9720	9720	9720	0
164	20231101	181300	421802490	9720	9720	9720	9720	0
165	20231101	181200	421802490	9720	9720	9720	9720	0
166	20231101	181100	421802490	9720	9720	9720	9720	0
167	20231101	181000	421802490	9720	9720	9720	9720	0
168	20231101	180900	421802490	9720	9720	9720	9720	0
169	20231101	180800	421802490	9720	9720	9720	9720	0
170	20231101	180700	421802490	9720	9720	9720	9720	0
171	20231101	180600	421802490	9720	9720	9720	9720	0
172	20231101	180500	421802490	9720	9720	9720	9720	0
173	20231101	180400	421802490	9720	9720	9720	9720	0
174	20231101	180300	421802490	9720	9720	9720	9720	0
175	20231101	180200	421802490	9720	9720	9720	9720	0
176	20231101	180100	421802490	9720	9720	9720	9720	0
177	20231101	180000	421802490	9720	9720	9720	9720	0
178	20231101	175900	421802490	9720	9720	9720	9720	0
179	20231101	175800	421802490	9720	9720	9720	9720	0
180	20231101	175700	421802490	9720	9720	9720	9720	0
181	20231101	175600	421802490	9720	9720	9720	9720	0
182	20231101	175500	421802490	9720	9720	9720	9720	404
183	20231101	175400	421802490	9720	9720	9720	9720	0
184	20231101	175300	421802490	9720	9720	9720	9720	0
185	20231101	175200	421802490	9720	9720	9720	9720	0
186	20231101	175100	421802490	9720	9720	9720	9720	0
187	20231101	175000	421802490	9720	9720	9720	9720	0
188	20231101	174900	421802490	9720	9720	9720	9720	0
189	20231101	174800	421802490	9720	9720	9720	9720	0
190	20231101	174700	421802490	9720	9720	9720	9720	0
191	20231101	174600	421802490	9720	9720	9720	9720	0
192	20231101	174500	421802490	9720	9720	9720	9720	0
193	20231101	174400	421802490	9720	9720	9720	9720	0
194	20231101	174300	421802490	9720	9720	9720	9720	0
195	20231101	174200	421802490	9720	9720	9720	9720	0
196	20231101	174100	421802490	9720	9720	9720	9720	0
197	20231101	174000	421802490	9720	9720	9720	9720	0
198	20231101	173900	421802490	9720	9720	9720	9720	0
199	20231101	173800	421802490	9720	9720	9720	9720	0
200	20231101	173700	421802490	9720	9720	9720	9720	0
201	20231101	173600	421802490	9720	9720	9720	9720	0
202	20231101	173500	421802490	9720	9720	9720	9720	0
203	20231101	173400	421802490	9720	9720	9720	9720	0
204	20231101	173300	421802490	9720	9720	9720	9720	0
205	20231101	173200	421802490	9720	9720	9720	9720	0
206	20231101	173100	421802490	9720	9720	9720	9720	0
207	20231101	173000	421802490	9720	9720	9720	9720	0
208	20231101	172900	421802490	9720	9720	9720	9720	0
209	20231101	172800	421802490	9720	9720	9720	9720	0
210	20231101	172700	421802490	9720	9720	9720	9720	0
211	20231101	172600	421802490	9720	9720	9720	9720	0
212	20231101	172500	421802490	9720	9720	9720	9720	404
213	20231101	172400	421802490	9720	9720	9720	9720	0
214	20231101	172300	421802490	9720	9720	9720	9720	0
215	20231101	172200	421802490	9720	9720	9720	9720	0
216	20231101	172100	421802490	9720	9720	9720	9720	0
217	20231101	172000	421802490	9720	9720	9720	9720	0
218	20231101	171900	421802490	9720	9720	9720	9720	0
219	20231101	171800	421802490	9720	9720	9720	9720	0
220	20231101	171700	421802490	9720	9720	9720	9720	0
221	20231101	171600	421802490	9720	9720	9720	9720	0
222	20231101	171500	421802490	9720	9720	9720	9720	0
223	20231101	171400	421802490	9720	9720	9720	9720	0
224	20231101	171300	421802490	9720	9720	9720	9720	0
225	20231101	171200	421802490	9720	9720	9720	9720	0
226	20231101	171100	421802490	9720	9720	9720	9720	0
227	20231101	171000	421802490	9720	9720	9720	9720	0
228	20231101	170900	421802490	9720	9720	9720	9720	0
229	20231101	170800	421802490	9720	9720	9720	9720	0
230	20231101	170700	421802490	9720	9720	9720	9720	0
231	20231101	170600	421802490	9720	9720	9720	9720	0
232	20231101	170500	421802490	9720	9720	9720	9720	0
233	20231101	170400	421802490	9720	9720	9720	9720	0
234	20231101	170300	421802490	9720	9720	9720	9720	0
235	20231101	170200	421802490	9720	9720	9720	9720	0
236	20231101	170100	421802490	9720	9720	9720	9720	0
237	20231101	170000	421802490	9720	9720	9720	9720	0
238	20231101	165900	421802490	9720	9720	9720	9720	0
239	20231101	165800	421802490	9720	9720	9720	9720	0
240	20231101	165700	421802490	9720	9720	9720	9720	0
241	20231101	165600	421802490	9720	9720	9720	9720	0
242	20231101	165500	421802490	9720	9720	9720	9720	404
243	20231101	165400	421802490	9720	9720	9720	9720	0
244	20231101	165300	421802490	9720	9720	9720	9720	0
245	20231101	165200	421802490	9720	9720	9720	9720	0
246	20231101	165100	421802490	9720	9720	9720	9720	0
247	20231101	165000	421802490	9720	9720	9720	9720	0
248	20231101	164900	421802490	9720	9720	9720	9720	0
249	20231101	164800	421802490	9720	9720	9720	9720	0
250	20231101	164700	421802490	9720	9720	9720	9720	0
251	20231101	164600	421802490	9720	9720	9720	9720	0
252	20231101	164500	421802490	9720	9720	9720	9720	0
253	20231101	164400	421802490	9720	9720	9720	9720	0
254	20231101	164300	421802490	9720	9720	9720	9720	0
255	20231101	164200	421802490	9720	9720	9720	9720	0
256	20231101	164100	421802490	9720	9720	9720	9720	0
257	20231101	164000	421802490	9720	9720	9720	9720	0
258	20231101	163900	421802490	9720	9720	9720	9720	0
259	20231101	163800	421802490	9720	9720	9720	9720	0
260	20231101	163700	421802490	9720	9720	9720	9720	0
261	20231101	163600	421802490	9720	9720	9720	9720	0
262	20231101	163500	421802490	9720	9720	9720	9720	0
263	20231101	163400	421802490	9720	9720	9720	9720	0
264	20231101	163300	421802490	9720	9720	9720	9720	0
265	20231101	163200	421802490	9720	9720	9720	9720	0
266	20231101	163100	421802490	9720	9720	9720	9720	0
267	20231101	163000	421802490	9720	9720	9720	9720	0
268	20231101	162900	421802490	9720	9720	9720	9720	0
269	20231101	162800	421802490	9720	9720	9720	9720	0
270	20231101	162700	421802490	9720	9720	9720	9720	0
271	20231101	162600	421802490	9720	9720	9720	9720	0
272	20231101	162500	421802490	9720	9720	9720	9720	404
273	20231101	162400	421802490	9720	9720	9720	9720	0
274	20231101	162300	421802490	9720	9720	9720	9720	0
275	20231101	162200	421802490	9720	9720	9720	9720	0
276	20231101	162100	421802490	9720	9720	9720	9720	0
277	20231101	162000	421802490	9720	9720	9720	9720	0
278	20231101	161900	421802490	9720	9720	9720	9720	0
279	20231101	161800	421802490	9720	9720	9720	9720	0
280	20231101	161700	421802490	9720	9720	9720	9720	0
281	20231101	161600	421802490	9720	9720	9720	9720	0
282	20231101	161500	421802490	9720	9720	9720	9720	0
283	20231101	161400	421802490	9720	9720	9720	9720	0
284	20231101	161300	421802490	9720	9720	9720	9720	0
285	20231101	161200	421802490	9720	9720	9720	9720	0
286	20231101	161100	421802490	9720	9720	9720	9720	0
287	20231101	161000	421802490	9720	9720	9720	9720	0
288	20231101	160900	421802490	9720	9720	9720	9720	0
289	20231101	160800	421802490	9720	9720	9720	9720	0
290	20231101	160700	421802490	9720	9720	9720	9720	0
291	20231101	160600	421802490	9720	9720	9720	9720	0
292	20231101	160500	421802490	9720	9720	9720	9720	0
293	20231101	160400	421802490	9720	9720	9720	9720	0
294	20231101	160300	421802490	9720	9720	9720	9720	0
295	20231101	160200	421802490	9720	9720	9720	9720	0
296	20231101	160100	421802490	9720	9720	9720	9720	0
297	20231101	160000	421802490	9720	9720	9720	9720	0
298	20231101	155900	421802490	9720	9720	9720	9720	0
299	20231101	155800	421802490	9720	9720	9720	9720	0
300	20231101	155700	421802490	9720	9720	9720	9720	0
301	20231101	155600	421802490	9720	9720	9720	9720	0
302	20231101	155500	421802490	9720	9720	9720	9720	404
303	20231101	155400	421802490	9720	9720	9720	9720	0
304	20231101	155300	421802490	9720	9720	9720	9720	0
305	20231101	155200	421802490	9720	9720	9720	9720	0
306	20231101	155100	421802490	9720	9720	9720	9720	0
307	20231101	155000	421802490	9720	9720	9720	9720	0
308	20231101	154900	421802490	9720	9720	9720	9720	0
309	20231101	154800	421802490	9720	9720	9720	9720	0
310	20231101	154700	421802490	9720	9720	9720	9720	0
311	20231101	154600	421802490	9720	9720	9720	9720	0
312	20231101	154500	421802490	9720	9720	9720	9720	0
313	20231101	154400	421802490	9720	9720	9720	9720	0
314	20231101	154300	421802490	9720	9720	9720	9720	0
315	20231101	154200	421802490	9720	9720	9720	9720	0
316	20231101	154100	421802490	9720	9720	9720	9720	0
317	20231101	154000	421802490	9720	9720	9720	9720	0
318	20231101	153900	421802490	9720	9720	9720	9720	0
319	20231101	153800	421802490	9720	9720	9720	9720	0
320	20231101	153700	421802490	9720	9720	9720	9720	0
321	20231101	153600	421802490	9720	9720	9720	9720	0
322	20231101	153500	421802490	9720	9720	9720	9720	0
323	20231101	153400	421802490	9720	9720	9720	9720	0
324	20231101	153300	421802490	9720	9720	9720	9720	0
325	20231101	153200	421802490	9720	9720	9720	9720	0
326	20231101	153100	421802490	9720	9720	9720	9720	0
327	20231101	153000	421802490	9720	9720	9720	9720	404
328	20231101	152900	417875610	9720	9720	9720	9720	0
329	20231101	152800	417875610	9720	9720	9720	9720	0
330	20231101	152700	417875610	9720	9720	9720	9720	0
331	20231101	152600	417875610	9720	9720	9720	9720	0
332	20231101	152500	417875610	9720	9720	9720	9720	0
333	20231101	152400	417875610	9720	9720	9720	9720	0
334	20231101	152300	417875610	9720	9720	9720	9720	0
335	20231101	152200	417875610	9720	9720	9720	9720	0
336	20231101	152100	417875610	9720	9720	9720	9720	0
337	20231101	152000	417875610	9720	9720	9720	9720	0
338	20231101	151900	417875610	9720	9730	9730	9550	5577
339	20231101	151800	364220740	9730	9730	9730	9730	24
340	20231101	151700	363987220	9740	9710	9740	9710	52
341	20231101	151600	363481220	9710	9750	9750	9710	59
342	20231101	151500	362907010	9760	9760	9760	9760	49
343	20231101	151400	362428770	9690	9710	9720	9690	549
344	20231101	151300	357098510	9710	9710	9710	9710	39
345	20231101	151200	356719820	9710	9710	9710	9710	172
346	20231101	151100	355049700	9710	9710	9710	9710	239
347	20231101	151000	352729010	9710	9700	9710	9690	253
348	20231101	150900	350275940	9720	9720	9720	9720	0
349	20231101	150800	350275940	9720	9710	9720	9710	21
350	20231101	150700	350072010	9710	9700	9710	9690	565
351	20231101	150600	344593510	9700	9710	9710	9700	124
352	20231101	150500	343389960	9710	9720	9720	9710	51
353	20231101	150400	342894740	9710	9720	9720	9710	200
354	20231101	150300	340951740	9720	9720	9720	9720	101
355	20231101	150200	339970020	9720	9720	9720	9700	111
356	20231101	150100	338891300	9720	9710	9720	9710	137
357	20231101	150000	337559820	9710	9710	9710	9710	15
358	20231101	145900	337414170	9700	9710	9710	9700	147
359	20231101	145800	335988190	9710	9710	9710	9710	310
360	20231101	145700	332978090	9710	9710	9710	9710	28
361	20231101	145600	332706210	9710	9710	9710	9710	11
362	20231101	145500	332599400	9720	9720	9720	9720	21
363	20231101	145400	332395280	9720	9720	9720	9720	1
364	20231101	145300	332385560	9710	9710	9710	9710	342
365	20231101	145200	329064740	9710	9710	9710	9710	201
366	20231101	145100	327113030	9700	9710	9710	9700	110
367	20231101	145000	326045930	9710	9710	9710	9710	0
368	20231101	144900	326045930	9710	9710	9710	9710	0
369	20231101	144800	326045930	9710	9710	9710	9710	157
370	20231101	144700	324521460	9710	9720	9720	9710	4
371	20231101	144600	324482590	9710	9710	9710	9710	31
372	20231101	144500	324181580	9720	9720	9720	9720	12
373	20231101	144400	324064940	9720	9720	9720	9720	0
374	20231101	144300	324064940	9720	9710	9720	9700	505
375	20231101	144200	319164960	9720	9720	9720	9720	114
376	20231101	144100	318056880	9720	9730	9730	9720	314
377	20231101	144000	315004680	9730	9730	9730	9730	7
378	20231101	143900	314936570	9750	9750	9750	9750	6
379	20231101	143800	314878070	9750	9730	9750	9730	64
380	20231101	143700	314255130	9730	9730	9730	9730	0
381	20231101	143600	314255130	9730	9730	9730	9730	2
382	20231101	143500	314235670	9720	9720	9720	9720	20
383	20231101	143400	314041270	9720	9730	9730	9720	50
384	20231101	143300	313555260	9720	9740	9740	9720	20
385	20231101	143200	313360820	9720	9740	9740	9720	50
386	20231101	143100	312874780	9720	9740	9750	9720	113
387	20231101	143000	311774770	9750	9750	9750	9750	1
388	20231101	142900	311765020	9750	9750	9750	9750	10
389	20231101	142800	311667520	9750	9750	9750	9750	0
390	20231101	142700	311667520	9750	9750	9750	9750	40
391	20231101	142600	311277520	9750	9750	9750	9750	70
392	20231101	142500	310595020	9750	9750	9750	9750	0
393	20231101	142400	310595020	9750	9750	9750	9750	0
394	20231101	142300	310595020	9750	9750	9750	9750	0
395	20231101	142200	310595020	9750	9750	9750	9750	0
396	20231101	142100	310595020	9750	9750	9750	9750	0
397	20231101	142000	310595020	9750	9750	9750	9750	0
398	20231101	141900	310595020	9750	9750	9750	9750	0
399	20231101	141800	310595020	9750	9750	9750	9750	0
400	20231101	141700	310595020	9750	9750	9750	9750	0
401	20231101	141600	310595020	9750	9740	9750	9700	2481
402	20231101	141500	286505040	9750	9750	9750	9750	6
403	20231101	141400	286446540	9750	9750	9750	9750	0
404	20231101	141300	286446540	9750	9750	9750	9750	0
405	20231101	141200	286446540	9750	9750	9750	9750	1
406	20231101	141100	286436790	9750	9740	9750	9740	11
407	20231101	141000	286329630	9750	9750	9750	9750	1
408	20231101	140900	286319880	9740	9740	9740	9740	10
409	20231101	140800	286222480	9740	9740	9740	9740	0
410	20231101	140700	286222480	9740	9760	9760	9740	400
411	20231101	140600	282319620	9760	9780	9780	9760	354
412	20231101	140500	278861010	9800	9800	9800	9800	0
413	20231101	140400	278861010	9800	9800	9800	9800	1
414	20231101	140300	278851210	9780	9780	9780	9780	35
415	20231101	140200	278508910	9800	9800	9800	9800	11
416	20231101	140100	278401110	9800	9800	9800	9800	3
417	20231101	140000	278371710	9800	9790	9800	9790	501
418	20231101	135900	273462120	9800	9800	9800	9800	7
419	20231101	135800	273393520	9800	9800	9800	9800	5
420	20231101	135700	273344520	9800	9800	9800	9800	0
421	20231101	135600	273344520	9800	9800	9800	9800	0
422	20231101	135500	273344520	9800	9800	9800	9800	5
423	20231101	135400	273295520	9800	9800	9800	9800	0
424	20231101	135300	273295520	9800	9800	9800	9800	250
425	20231101	135200	270845520	9800	9800	9800	9800	0
426	20231101	135100	270845520	9800	9800	9800	9800	0
427	20231101	135000	270845520	9800	9800	9800	9800	0
428	20231101	134900	270845520	9800	9800	9800	9800	0
429	20231101	134800	270845520	9800	9800	9800	9800	5
430	20231101	134700	270796520	9800	9790	9800	9790	280
431	20231101	134600	268052620	9800	9800	9800	9800	0
432	20231101	134500	268052620	9800	9800	9800	9800	0
433	20231101	134400	268052620	9800	9800	9800	9800	3
434	20231101	134300	268023220	9800	9800	9800	9800	0
435	20231101	134200	268023220	9800	9800	9800	9800	0
436	20231101	134100	268023220	9800	9800	9800	9800	0
437	20231101	134000	268023220	9800	9800	9800	9800	0
438	20231101	133900	268023220	9800	9800	9800	9800	1
439	20231101	133800	268013420	9780	9780	9780	9780	0
440	20231101	133700	268013420	9780	9780	9780	9780	0
441	20231101	133600	268013420	9780	9780	9780	9780	0
442	20231101	133500	268013420	9780	9780	9780	9780	103
443	20231101	133400	267006080	9780	9780	9780	9780	0
444	20231101	133300	267006080	9780	9810	9810	9780	20
445	20231101	133200	266810180	9810	9790	9810	9790	340
446	20231101	133100	263481560	9790	9790	9790	9790	1
447	20231101	133000	263471770	9790	9790	9790	9790	500
448	20231101	132900	258576770	9790	9790	9790	9790	0
449	20231101	132800	258576770	9790	9790	9790	9790	0
450	20231101	132700	258576770	9790	9790	9790	9790	0
451	20231101	132600	258576770	9790	9790	9790	9790	0
452	20231101	132500	258576770	9790	9790	9790	9790	0
453	20231101	132400	258576770	9790	9790	9790	9790	0
454	20231101	132300	258576770	9790	9820	9820	9790	128
455	20231101	132200	257323520	9820	9820	9820	9820	0
456	20231101	132100	257323520	9820	9820	9820	9820	0
457	20231101	132000	257323520	9820	9820	9820	9820	0
458	20231101	131900	257323520	9820	9820	9820	9820	0
459	20231101	131800	257323520	9820	9820	9820	9820	10
460	20231101	131700	257225320	9820	9820	9820	9820	123
461	20231101	131600	256017460	9820	9820	9820	9820	0
462	20231101	131500	256017460	9820	9820	9820	9820	1
463	20231101	131400	256007640	9820	9820	9820	9820	0
464	20231101	131300	256007640	9820	9820	9820	9820	5
465	20231101	131200	255958540	9820	9820	9820	9820	0
466	20231101	131100	255958540	9820	9820	9820	9820	0
467	20231101	131000	255958540	9820	9820	9820	9820	3
468	20231101	130900	255929080	9820	9820	9820	9820	0
469	20231101	130800	255929080	9820	9820	9820	9820	0
470	20231101	130700	255929080	9820	9820	9820	9820	5
471	20231101	130600	255879980	9820	9820	9820	9820	0
472	20231101	130500	255879980	9820	9820	9820	9820	1
473	20231101	130400	255870160	9790	9790	9790	9790	0
474	20231101	130300	255870160	9790	9790	9790	9790	36
475	20231101	130200	255517720	9800	9800	9800	9800	113
476	20231101	130100	254410320	9800	9800	9800	9800	19
477	20231101	130000	254224120	9800	9820	9820	9800	171
478	20231101	125900	252548020	9820	9820	9820	9820	20
479	20231101	125800	252351620	9800	9800	9800	9800	1
480	20231101	125700	252341820	9800	9800	9800	9800	0
481	20231101	125600	252341820	9800	9800	9800	9800	5
482	20231101	125500	252292820	9800	9800	9800	9800	0
483	20231101	125400	252292820	9800	9800	9800	9800	0
484	20231101	125300	252292820	9800	9800	9800	9800	0
485	20231101	125200	252292820	9800	9800	9800	9800	1
486	20231101	125100	252283020	9800	9810	9810	9800	132
487	20231101	125000	250988130	9830	9830	9830	9830	17
488	20231101	124900	250821020	9860	9860	9860	9860	0
489	20231101	124800	250821020	9860	9860	9860	9860	0
490	20231101	124700	250821020	9860	9860	9860	9860	2
491	20231101	124600	250801300	9860	9860	9860	9860	0
492	20231101	124500	250801300	9860	9860	9860	9860	1
493	20231101	124400	250791440	9860	9860	9860	9860	3
494	20231101	124300	250761860	9870	9870	9870	9870	0
495	20231101	124200	250761860	9870	9870	9870	9870	0
496	20231101	124100	250761860	9870	9870	9870	9870	100
497	20231101	124000	249774860	9870	9870	9870	9870	2
498	20231101	123900	249755120	9870	9870	9870	9870	5
499	20231101	123800	249705770	9880	9880	9880	9880	0
500	20231101	123700	249705770	9880	9880	9880	9880	1
501	20231101	123600	249695890	9810	9880	9880	9810	911
502	20231101	123500	240758910	9810	9810	9810	9810	0
503	20231101	123400	240758910	9810	9810	9810	9810	0
504	20231101	123300	240758910	9810	9810	9810	9810	10
505	20231101	123200	240660810	9870	9870	9870	9870	0
506	20231101	123100	240660810	9870	9870	9870	9870	500
507	20231101	123000	235725810	9870	9870	9870	9870	0
508	20231101	122900	235725810	9870	9870	9870	9870	1
509	20231101	122800	235715940	9800	9800	9800	9800	156
510	20231101	122700	234187140	9800	9800	9800	9800	197
511	20231101	122600	232256540	9800	9830	9830	9800	482
512	20231101	122500	227532620	9860	9830	9860	9830	27
513	20231101	122400	227267180	9880	9880	9880	9880	0
514	20231101	122300	227267180	9880	9880	9880	9880	0
515	20231101	122200	227267180	9880	9870	9880	9870	2
516	20231101	122100	227247430	9880	9880	9880	9880	0
517	20231101	122000	227247430	9880	9880	9880	9880	0
518	20231101	121900	227247430	9880	9880	9880	9880	0
519	20231101	121800	227247430	9880	9880	9880	9880	0
520	20231101	121700	227247430	9880	9880	9880	9880	0
521	20231101	121600	227247430	9880	9880	9880	9880	0
522	20231101	121500	227247430	9880	9880	9880	9880	0
523	20231101	121400	227247430	9880	9830	9880	9830	12
524	20231101	121300	227129280	9790	9790	9790	9790	0
525	20231101	121200	227129280	9790	9790	9790	9790	4
526	20231101	121100	227090120	9800	9830	9830	9800	16
527	20231101	121000	226933110	9800	9800	9800	9800	30
528	20231101	120900	226639110	9800	9800	9800	9800	0
529	20231101	120800	226639110	9800	9800	9800	9800	0
530	20231101	120700	226639110	9800	9800	9800	9800	1
531	20231101	120600	226629310	9770	9770	9770	9770	0
532	20231101	120500	226629310	9770	9770	9770	9770	0
533	20231101	120400	226629310	9770	9770	9770	9770	1
534	20231101	120300	226619540	9800	9800	9800	9800	0
535	20231101	120200	226619540	9800	9800	9800	9800	0
536	20231101	120100	226619540	9800	9800	9800	9800	0
537	20231101	120000	226619540	9800	9800	9800	9800	0
538	20231101	115900	226619540	9800	9800	9800	9800	0
539	20231101	115800	226619540	9800	9800	9800	9800	9
540	20231101	115700	226531340	9800	9800	9800	9800	0
541	20231101	115600	226531340	9800	9800	9800	9800	152
542	20231101	115500	225041740	9800	9800	9800	9800	0
543	20231101	115400	225041740	9800	9800	9800	9800	30
544	20231101	115300	224747740	9800	9800	9800	9800	3
545	20231101	115200	224718340	9800	9800	9800	9800	1
546	20231101	115100	224708540	9800	9830	9830	9800	5
547	20231101	115000	224659420	9820	9810	9820	9810	107
548	20231101	114900	223609150	9810	9810	9810	9810	50
549	20231101	114800	223118650	9800	9800	9800	9800	118
550	20231101	114700	221962250	9800	9800	9800	9800	0
551	20231101	114600	221962250	9800	9800	9800	9800	0
552	20231101	114500	221962250	9800	9800	9800	9800	0
553	20231101	114400	221962250	9800	9800	9800	9800	0
554	20231101	114300	221962250	9800	9800	9800	9800	0
555	20231101	114200	221962250	9800	9800	9800	9800	5
556	20231101	114100	221913250	9800	9800	9800	9800	0
557	20231101	114000	221913250	9800	9800	9800	9800	0
558	20231101	113900	221913250	9800	9800	9800	9800	0
559	20231101	113800	221913250	9800	9800	9800	9800	0
560	20231101	113700	221913250	9800	9800	9800	9800	0
561	20231101	113600	221913250	9800	9800	9800	9800	3
562	20231101	113500	221883850	9800	9800	9800	9800	0
563	20231101	113400	221883850	9800	9800	9800	9800	0
564	20231101	113300	221883850	9800	9800	9800	9800	1
565	20231101	113200	221874050	9750	9750	9750	9750	0
566	20231101	113100	221874050	9750	9750	9750	9750	0
567	20231101	113000	221874050	9750	9750	9750	9750	0
568	20231101	112900	221874050	9750	9750	9750	9750	0
569	20231101	112800	221874050	9750	9750	9750	9750	0
570	20231101	112700	221874050	9750	9750	9750	9750	10
571	20231101	112600	221776550	9750	9750	9750	9750	30
572	20231101	112500	221484050	9790	9790	9790	9790	0
573	20231101	112400	221484050	9790	9750	9790	9750	201
574	20231101	112300	219524260	9750	9750	9750	9750	31
575	20231101	112200	219222010	9750	9760	9760	9750	100
576	20231101	112100	218246990	9750	9750	9750	9750	0
577	20231101	112000	218246990	9750	9750	9750	9750	0
578	20231101	111900	218246990	9750	9750	9750	9750	0
579	20231101	111800	218246990	9750	9750	9750	9750	0
580	20231101	111700	218246990	9750	9750	9750	9750	0
581	20231101	111600	218246990	9750	9750	9750	9750	5
582	20231101	111500	218198240	9750	9750	9750	9750	0
583	20231101	111400	218198240	9750	9750	9750	9750	0
584	20231101	111300	218198240	9750	9750	9750	9750	0
585	20231101	111200	218198240	9750	9750	9750	9750	0
586	20231101	111100	218198240	9750	9750	9750	9750	0
587	20231101	111000	218198240	9750	9750	9750	9750	0
588	20231101	110900	218198240	9750	9750	9750	9750	2
589	20231101	110800	218178740	9760	9760	9760	9760	10
590	20231101	110700	218081140	9750	9750	9750	9750	0
591	20231101	110600	218081140	9750	9750	9750	9750	0
592	20231101	110500	218081140	9750	9750	9750	9750	23
593	20231101	110400	217856890	9730	9740	9750	9730	186
594	20231101	110300	216045310	9750	9760	9760	9750	906
595	20231101	110200	207211240	9770	9770	9770	9770	119
596	20231101	110100	206048610	9780	9780	9780	9780	209
597	20231101	110000	204004590	9780	9780	9780	9780	150
598	20231101	105900	202537590	9780	9780	9780	9780	0
599	20231101	105800	202537590	9780	9780	9780	9780	283
600	20231101	105700	199769850	9780	9780	9780	9780	102
601	20231101	105600	198772290	9780	9790	9790	9780	542
602	20231101	105500	193468730	9840	9840	9840	9840	1
603	20231101	105400	193458890	9800	9800	9800	9800	0
604	20231101	105300	193458890	9800	9800	9800	9800	302
605	20231101	105200	190499290	9840	9840	9840	9840	0
606	20231101	105100	190499290	9840	9840	9840	9840	0
607	20231101	105000	190499290	9840	9840	9840	9840	0
608	20231101	104900	190499290	9840	9840	9840	9840	0
609	20231101	104800	190499290	9840	9840	9840	9840	0
610	20231101	104700	190499290	9840	9840	9840	9840	0
611	20231101	104600	190499290	9840	9840	9840	9840	0
612	20231101	104500	190499290	9840	9840	9840	9840	993
613	20231101	104400	180728170	9840	9840	9840	9840	7
614	20231101	104300	180659290	9840	9840	9840	9840	25
615	20231101	104200	180413290	9780	9780	9780	9780	6
616	20231101	104100	180354610	9780	9780	9780	9780	0
617	20231101	104000	180354610	9780	9780	9780	9780	0
618	20231101	103900	180354610	9780	9780	9780	9780	0
619	20231101	103800	180354610	9780	9780	9780	9780	14
620	20231101	103700	180217690	9780	9780	9780	9780	139
621	20231101	103600	178858270	9780	9780	9780	9780	0
622	20231101	103500	178858270	9780	9780	9780	9780	0
623	20231101	103400	178858270	9780	9780	9780	9780	0
624	20231101	103300	178858270	9780	9780	9780	9780	120
625	20231101	103200	177684670	9780	9780	9780	9780	751
626	20231101	103100	170339890	9790	9790	9790	9790	1
627	20231101	103000	170330100	9790	9790	9790	9790	0
628	20231101	102900	170330100	9790	9780	9790	9780	150
629	20231101	102800	168862600	9780	9780	9780	9780	208
630	20231101	102700	166828360	9780	9780	9780	9780	18
631	20231101	102600	166652320	9790	9820	9820	9790	626
632	20231101	102500	160515020	9830	9830	9830	9830	118
633	20231101	102400	159355080	9890	9890	9890	9880	92
634	20231101	102300	158445260	9900	9900	9900	9900	0
635	20231101	102200	158445260	9900	9900	9900	9900	0
636	20231101	102100	158445260	9900	9890	9900	9890	2
637	20231101	102000	158425470	9830	9830	9830	9830	0
638	20231101	101900	158425470	9830	9830	9830	9830	2
639	20231101	101800	158405810	9890	9890	9890	9890	0
640	20231101	101700	158405810	9890	9890	9890	9890	0
641	20231101	101600	158405810	9890	9890	9890	9890	435
642	20231101	101500	154103660	9890	9890	9890	9890	0
643	20231101	101400	154103660	9890	9890	9890	9890	6
644	20231101	101300	154044320	9890	9890	9890	9890	0
645	20231101	101200	154044320	9890	9890	9890	9890	10
646	20231101	101100	153945420	9890	9890	9890	9890	1
647	20231101	101000	153935530	9890	9890	9890	9890	0
648	20231101	100900	153935530	9890	9890	9890	9890	0
649	20231101	100800	153935530	9890	9890	9890	9890	5
650	20231101	100700	153886080	9850	9850	9850	9850	0
651	20231101	100600	153886080	9850	9850	9850	9850	882
652	20231101	100500	145198380	9850	9850	9850	9850	0
653	20231101	100400	145198380	9850	9850	9850	9850	0
654	20231101	100300	145198380	9850	9850	9850	9850	193
655	20231101	100200	143297330	9850	9850	9850	9850	0
656	20231101	100100	143297330	9850	9860	9860	9850	20
657	20231101	100000	143100280	9850	9850	9850	9850	82
658	20231101	095900	142292580	9850	9830	9850	9830	51
659	20231101	095800	141791230	9830	9830	9830	9830	20
660	20231101	095700	141594630	9830	9830	9830	9830	0
661	20231101	095600	141594630	9830	9820	9830	9820	101
662	20231101	095500	140602220	9830	9830	9830	9830	0
663	20231101	095400	140602220	9830	9830	9830	9830	76
664	20231101	095300	139855140	9850	9850	9850	9850	39
665	20231101	095200	139470990	9850	9850	9850	9850	0
666	20231101	095100	139470990	9850	9830	9850	9830	66
667	20231101	095000	138821610	9850	9850	9850	9840	719
668	20231101	094900	131739590	9900	9900	9900	9900	0
669	20231101	094800	131739590	9900	9900	9900	9900	12
670	20231101	094700	131620790	9900	9900	9900	9900	0
671	20231101	094600	131620790	9900	9900	9900	9900	10
672	20231101	094500	131521790	9900	9900	9900	9900	0
673	20231101	094400	131521790	9900	9900	9900	9900	1
674	20231101	094300	131511890	9900	9900	9900	9850	334
675	20231101	094200	128221730	9910	9910	9910	9910	0
676	20231101	094100	128221730	9910	9910	9910	9910	0
677	20231101	094000	128221730	9910	9850	9910	9850	13
678	20231101	093900	128093620	9910	9900	9910	9900	82
679	20231101	093800	127281790	9890	9890	9890	9890	426
680	20231101	093700	123068650	9890	9900	9900	9890	3
681	20231101	093600	123038960	9900	9900	9900	9900	2
682	20231101	093500	123019160	9910	9850	9910	9850	305
683	20231101	093400	120014670	9900	9900	9900	9900	947
684	20231101	093300	110639370	9890	9850	9890	9850	846
685	20231101	093200	102287350	9870	9870	9870	9870	100
686	20231101	093100	101300350	9880	9870	9880	9870	326
687	20231101	093000	98080570	9870	9850	9870	9820	150
688	20231101	092900	96601720	9860	9860	9860	9860	33
689	20231101	092800	96276340	9860	9820	9860	9820	2955
690	20231101	092700	67199650	9820	9800	9820	9800	248
691	20231101	092600	64765560	9790	9790	9790	9790	160
692	20231101	092500	63199160	9800	9800	9800	9800	0
693	20231101	092400	63199160	9800	9800	9800	9800	17
694	20231101	092300	63032560	9800	9770	9800	9770	151
695	20231101	092200	61552790	9820	9800	9820	9770	163
696	20231101	092100	59957860	9800	9800	9800	9800	0
697	20231101	092000	59957860	9800	9800	9800	9800	1
698	20231101	091900	59948060	9820	9820	9820	9820	3
699	20231101	091800	59918600	9820	9820	9820	9820	94
700	20231101	091700	58995520	9820	9830	9840	9820	430
701	20231101	091600	54765650	9830	9830	9830	9830	23
702	20231101	091500	54539560	9830	9790	9830	9790	521
703	20231101	091400	49430710	9760	9780	9780	9760	3
704	20231101	091300	49401410	9770	9790	9790	9770	75
705	20231101	091200	48667560	9750	9770	9770	9750	272
706	20231101	091100	46013640	9750	9750	9750	9750	30
707	20231101	091000	45721140	9810	9740	9810	9730	419
708	20231101	090900	41634230	9810	9820	9840	9710	2981
709	20231101	090800	12496890	9820	9820	9820	9810	34
710	20231101	090700	12163030	9810	9810	9810	9810	1
711	20231101	090600	12153220	9800	9810	9810	9800	12
712	20231101	090500	12035610	9800	9800	9800	9800	115
713	20231101	090400	10908610	9800	9830	9840	9800	115
714	20231101	090300	9777530	9850	9850	9850	9850	0
715	20231101	090200	9777530	9850	9850	9850	9850	474
716	20231101	090100	5108630	9850	9780	9850	9780	257
717	20231101	090000	2586570	9780	9710	9780	9710	266