KissMeData/065130/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194100	190144610	5370	5370	5370	5370	1314
3	20231101	194000	190144610	5370	5370	5370	5370	0
4	20231101	193900	190144610	5370	5370	5370	5370	0
5	20231101	193800	190144610	5370	5370	5370	5370	0
6	20231101	193700	190144610	5370	5370	5370	5370	0
7	20231101	193600	190144610	5370	5370	5370	5370	0
8	20231101	193500	190144610	5370	5370	5370	5370	0
9	20231101	193400	190144610	5370	5370	5370	5370	0
10	20231101	193300	190144610	5370	5370	5370	5370	0
11	20231101	193200	190144610	5370	5370	5370	5370	0
12	20231101	193100	190144610	5370	5370	5370	5370	0
13	20231101	193000	190144610	5370	5370	5370	5370	0
14	20231101	192900	190144610	5370	5370	5370	5370	0
15	20231101	192800	190144610	5370	5370	5370	5370	0
16	20231101	192700	190144610	5370	5370	5370	5370	0
17	20231101	192600	190144610	5370	5370	5370	5370	0
18	20231101	192500	190144610	5370	5370	5370	5370	0
19	20231101	192400	190144610	5370	5370	5370	5370	0
20	20231101	192300	190144610	5370	5370	5370	5370	0
21	20231101	192200	190144610	5370	5370	5370	5370	0
22	20231101	192100	190144610	5370	5370	5370	5370	0
23	20231101	192000	190144610	5370	5370	5370	5370	0
24	20231101	191900	190144610	5370	5370	5370	5370	0
25	20231101	191800	190144610	5370	5370	5370	5370	0
26	20231101	191700	190144610	5370	5370	5370	5370	0
27	20231101	191600	190144610	5370	5370	5370	5370	0
28	20231101	191500	190144610	5370	5370	5370	5370	0
29	20231101	191400	190144610	5370	5370	5370	5370	0
30	20231101	191300	190144610	5370	5370	5370	5370	0
31	20231101	191200	190144610	5370	5370	5370	5370	0
32	20231101	191100	190144610	5370	5370	5370	5370	1314
33	20231101	191000	190144610	5370	5370	5370	5370	0
34	20231101	190900	190144610	5370	5370	5370	5370	0
35	20231101	190800	190144610	5370	5370	5370	5370	0
36	20231101	190700	190144610	5370	5370	5370	5370	0
37	20231101	190600	190144610	5370	5370	5370	5370	0
38	20231101	190500	190144610	5370	5370	5370	5370	0
39	20231101	190400	190144610	5370	5370	5370	5370	0
40	20231101	190300	190144610	5370	5370	5370	5370	0
41	20231101	190200	190144610	5370	5370	5370	5370	0
42	20231101	190100	190144610	5370	5370	5370	5370	0
43	20231101	190000	190144610	5370	5370	5370	5370	0
44	20231101	185900	190144610	5370	5370	5370	5370	0
45	20231101	185800	190144610	5370	5370	5370	5370	0
46	20231101	185700	190144610	5370	5370	5370	5370	0
47	20231101	185600	190144610	5370	5370	5370	5370	0
48	20231101	185500	190144610	5370	5370	5370	5370	0
49	20231101	185400	190144610	5370	5370	5370	5370	0
50	20231101	185300	190144610	5370	5370	5370	5370	0
51	20231101	185200	190144610	5370	5370	5370	5370	0
52	20231101	185100	190144610	5370	5370	5370	5370	0
53	20231101	185000	190144610	5370	5370	5370	5370	0
54	20231101	184900	190144610	5370	5370	5370	5370	0
55	20231101	184800	190144610	5370	5370	5370	5370	0
56	20231101	184700	190144610	5370	5370	5370	5370	0
57	20231101	184600	190144610	5370	5370	5370	5370	0
58	20231101	184500	190144610	5370	5370	5370	5370	0
59	20231101	184400	190144610	5370	5370	5370	5370	0
60	20231101	184300	190144610	5370	5370	5370	5370	0
61	20231101	184200	190144610	5370	5370	5370	5370	0
62	20231101	184100	190144610	5370	5370	5370	5370	1314
63	20231101	184000	190144610	5370	5370	5370	5370	0
64	20231101	183900	190144610	5370	5370	5370	5370	0
65	20231101	183800	190144610	5370	5370	5370	5370	0
66	20231101	183700	190144610	5370	5370	5370	5370	0
67	20231101	183600	190144610	5370	5370	5370	5370	0
68	20231101	183500	190144610	5370	5370	5370	5370	0
69	20231101	183400	190144610	5370	5370	5370	5370	0
70	20231101	183300	190144610	5370	5370	5370	5370	0
71	20231101	183200	190144610	5370	5370	5370	5370	0
72	20231101	183100	190144610	5370	5370	5370	5370	0
73	20231101	183000	190144610	5370	5370	5370	5370	0
74	20231101	182900	190144610	5370	5370	5370	5370	0
75	20231101	182800	190144610	5370	5370	5370	5370	0
76	20231101	182700	190144610	5370	5370	5370	5370	0
77	20231101	182600	190144610	5370	5370	5370	5370	0
78	20231101	182500	190144610	5370	5370	5370	5370	0
79	20231101	182400	190144610	5370	5370	5370	5370	0
80	20231101	182300	190144610	5370	5370	5370	5370	0
81	20231101	182200	190144610	5370	5370	5370	5370	0
82	20231101	182100	190144610	5370	5370	5370	5370	0
83	20231101	182000	190144610	5370	5370	5370	5370	0
84	20231101	181900	190144610	5370	5370	5370	5370	0
85	20231101	181800	190144610	5370	5370	5370	5370	0
86	20231101	181700	190144610	5370	5370	5370	5370	0
87	20231101	181600	190144610	5370	5370	5370	5370	0
88	20231101	181500	190144610	5370	5370	5370	5370	0
89	20231101	181400	190144610	5370	5370	5370	5370	0
90	20231101	181300	190144610	5370	5370	5370	5370	0
91	20231101	181200	190144610	5370	5370	5370	5370	0
92	20231101	181100	190144610	5370	5370	5370	5370	1314
93	20231101	181000	190144610	5370	5370	5370	5370	0
94	20231101	180900	190144610	5370	5370	5370	5370	0
95	20231101	180800	190144610	5370	5370	5370	5370	0
96	20231101	180700	190144610	5370	5370	5370	5370	0
97	20231101	180600	190144610	5370	5370	5370	5370	0
98	20231101	180500	190144610	5370	5370	5370	5370	0
99	20231101	180400	190144610	5370	5370	5370	5370	0
100	20231101	180300	190144610	5370	5370	5370	5370	0
101	20231101	180200	190144610	5370	5370	5370	5370	0
102	20231101	180100	190144610	5370	5370	5370	5370	0
103	20231101	180000	190144610	5370	5370	5370	5370	0
104	20231101	175900	190144610	5370	5370	5370	5370	0
105	20231101	175800	190144610	5370	5370	5370	5370	0
106	20231101	175700	190144610	5370	5370	5370	5370	0
107	20231101	175600	190144610	5370	5370	5370	5370	0
108	20231101	175500	190144610	5370	5370	5370	5370	0
109	20231101	175400	190144610	5370	5370	5370	5370	0
110	20231101	175300	190144610	5370	5370	5370	5370	0
111	20231101	175200	190144610	5370	5370	5370	5370	0
112	20231101	175100	190144610	5370	5370	5370	5370	0
113	20231101	175000	190144610	5370	5370	5370	5370	0
114	20231101	174900	190144610	5370	5370	5370	5370	0
115	20231101	174800	190144610	5370	5370	5370	5370	0
116	20231101	174700	190144610	5370	5370	5370	5370	0
117	20231101	174600	190144610	5370	5370	5370	5370	0
118	20231101	174500	190144610	5370	5370	5370	5370	0
119	20231101	174400	190144610	5370	5370	5370	5370	0
120	20231101	174300	190144610	5370	5370	5370	5370	0
121	20231101	174200	190144610	5370	5370	5370	5370	0
122	20231101	174100	190144610	5370	5370	5370	5370	1314
123	20231101	174000	190144610	5370	5370	5370	5370	0
124	20231101	173900	190144610	5370	5370	5370	5370	0
125	20231101	173800	190144610	5370	5370	5370	5370	0
126	20231101	173700	190144610	5370	5370	5370	5370	0
127	20231101	173600	190144610	5370	5370	5370	5370	0
128	20231101	173500	190144610	5370	5370	5370	5370	0
129	20231101	173400	190144610	5370	5370	5370	5370	0
130	20231101	173300	190144610	5370	5370	5370	5370	0
131	20231101	173200	190144610	5370	5370	5370	5370	0
132	20231101	173100	190144610	5370	5370	5370	5370	0
133	20231101	173000	190144610	5370	5370	5370	5370	0
134	20231101	172900	190144610	5370	5370	5370	5370	0
135	20231101	172800	190144610	5370	5370	5370	5370	0
136	20231101	172700	190144610	5370	5370	5370	5370	0
137	20231101	172600	190144610	5370	5370	5370	5370	0
138	20231101	172500	190144610	5370	5370	5370	5370	0
139	20231101	172400	190144610	5370	5370	5370	5370	0
140	20231101	172300	190144610	5370	5370	5370	5370	0
141	20231101	172200	190144610	5370	5370	5370	5370	0
142	20231101	172100	190144610	5370	5370	5370	5370	0
143	20231101	172000	190144610	5370	5370	5370	5370	0
144	20231101	171900	190144610	5370	5370	5370	5370	0
145	20231101	171800	190144610	5370	5370	5370	5370	0
146	20231101	171700	190144610	5370	5370	5370	5370	0
147	20231101	171600	190144610	5370	5370	5370	5370	0
148	20231101	171500	190144610	5370	5370	5370	5370	0
149	20231101	171400	190144610	5370	5370	5370	5370	0
150	20231101	171300	190144610	5370	5370	5370	5370	0
151	20231101	171200	190144610	5370	5370	5370	5370	0
152	20231101	171100	190144610	5370	5370	5370	5370	1314
153	20231101	171000	190144610	5370	5370	5370	5370	0
154	20231101	170900	190144610	5370	5370	5370	5370	0
155	20231101	170800	190144610	5370	5370	5370	5370	0
156	20231101	170700	190144610	5370	5370	5370	5370	0
157	20231101	170600	190144610	5370	5370	5370	5370	0
158	20231101	170500	190144610	5370	5370	5370	5370	0
159	20231101	170400	190144610	5370	5370	5370	5370	0
160	20231101	170300	190144610	5370	5370	5370	5370	0
161	20231101	170200	190144610	5370	5370	5370	5370	0
162	20231101	170100	190144610	5370	5370	5370	5370	0
163	20231101	170000	190144610	5370	5370	5370	5370	0
164	20231101	165900	190144610	5370	5370	5370	5370	0
165	20231101	165800	190144610	5370	5370	5370	5370	0
166	20231101	165700	190144610	5370	5370	5370	5370	0
167	20231101	165600	190144610	5370	5370	5370	5370	0
168	20231101	165500	190144610	5370	5370	5370	5370	0
169	20231101	165400	190144610	5370	5370	5370	5370	0
170	20231101	165300	190144610	5370	5370	5370	5370	0
171	20231101	165200	190144610	5370	5370	5370	5370	0
172	20231101	165100	190144610	5370	5370	5370	5370	0
173	20231101	165000	190144610	5370	5370	5370	5370	0
174	20231101	164900	190144610	5370	5370	5370	5370	0
175	20231101	164800	190144610	5370	5370	5370	5370	0
176	20231101	164700	190144610	5370	5370	5370	5370	0
177	20231101	164600	190144610	5370	5370	5370	5370	0
178	20231101	164500	190144610	5370	5370	5370	5370	0
179	20231101	164400	190144610	5370	5370	5370	5370	0
180	20231101	164300	190144610	5370	5370	5370	5370	0
181	20231101	164200	190144610	5370	5370	5370	5370	0
182	20231101	164100	190144610	5370	5370	5370	5370	1314
183	20231101	164000	190144610	5370	5370	5370	5370	0
184	20231101	163900	190144610	5370	5370	5370	5370	0
185	20231101	163800	190144610	5370	5370	5370	5370	0
186	20231101	163700	190144610	5370	5370	5370	5370	0
187	20231101	163600	190144610	5370	5370	5370	5370	0
188	20231101	163500	190144610	5370	5370	5370	5370	0
189	20231101	163400	190144610	5370	5370	5370	5370	0
190	20231101	163300	190144610	5370	5370	5370	5370	0
191	20231101	163200	190144610	5370	5370	5370	5370	0
192	20231101	163100	190144610	5370	5370	5370	5370	0
193	20231101	163000	190144610	5370	5370	5370	5370	0
194	20231101	162900	190144610	5370	5370	5370	5370	0
195	20231101	162800	190144610	5370	5370	5370	5370	0
196	20231101	162700	190144610	5370	5370	5370	5370	0
197	20231101	162600	190144610	5370	5370	5370	5370	0
198	20231101	162500	190144610	5370	5370	5370	5370	0
199	20231101	162400	190144610	5370	5370	5370	5370	0
200	20231101	162300	190144610	5370	5370	5370	5370	0
201	20231101	162200	190144610	5370	5370	5370	5370	0
202	20231101	162100	190144610	5370	5370	5370	5370	0
203	20231101	162000	190144610	5370	5370	5370	5370	0
204	20231101	161900	190144610	5370	5370	5370	5370	0
205	20231101	161800	190144610	5370	5370	5370	5370	0
206	20231101	161700	190144610	5370	5370	5370	5370	0
207	20231101	161600	190144610	5370	5370	5370	5370	0
208	20231101	161500	190144610	5370	5370	5370	5370	0
209	20231101	161400	190144610	5370	5370	5370	5370	0
210	20231101	161300	190144610	5370	5370	5370	5370	0
211	20231101	161200	190144610	5370	5370	5370	5370	0
212	20231101	161100	190144610	5370	5370	5370	5370	1314
213	20231101	161000	190144610	5370	5370	5370	5370	0
214	20231101	160900	190144610	5370	5370	5370	5370	0
215	20231101	160800	190144610	5370	5370	5370	5370	0
216	20231101	160700	190144610	5370	5370	5370	5370	0
217	20231101	160600	190144610	5370	5370	5370	5370	0
218	20231101	160500	190144610	5370	5370	5370	5370	0
219	20231101	160400	190144610	5370	5370	5370	5370	0
220	20231101	160300	190144610	5370	5370	5370	5370	0
221	20231101	160200	190144610	5370	5370	5370	5370	0
222	20231101	160100	190144610	5370	5370	5370	5370	0
223	20231101	160000	190144610	5370	5370	5370	5370	0
224	20231101	155900	190144610	5370	5370	5370	5370	0
225	20231101	155800	190144610	5370	5370	5370	5370	0
226	20231101	155700	190144610	5370	5370	5370	5370	0
227	20231101	155600	190144610	5370	5370	5370	5370	0
228	20231101	155500	190144610	5370	5370	5370	5370	0
229	20231101	155400	190144610	5370	5370	5370	5370	0
230	20231101	155300	190144610	5370	5370	5370	5370	0
231	20231101	155200	190144610	5370	5370	5370	5370	0
232	20231101	155100	190144610	5370	5370	5370	5370	0
233	20231101	155000	190144610	5370	5370	5370	5370	0
234	20231101	154900	190144610	5370	5370	5370	5370	0
235	20231101	154800	190144610	5370	5370	5370	5370	0
236	20231101	154700	190144610	5370	5370	5370	5370	0
237	20231101	154600	190144610	5370	5370	5370	5370	0
238	20231101	154500	190144610	5370	5370	5370	5370	0
239	20231101	154400	190144610	5370	5370	5370	5370	0
240	20231101	154300	190144610	5370	5370	5370	5370	0
241	20231101	154200	190144610	5370	5370	5370	5370	0
242	20231101	154100	190144610	5370	5370	5370	5370	1314
243	20231101	154000	190144610	5370	5370	5370	5370	0
244	20231101	153900	190144610	5370	5370	5370	5370	0
245	20231101	153800	190144610	5370	5370	5370	5370	0
246	20231101	153700	190144610	5370	5370	5370	5370	0
247	20231101	153600	190144610	5370	5370	5370	5370	0
248	20231101	153500	190144610	5370	5370	5370	5370	0
249	20231101	153400	190144610	5370	5370	5370	5370	0
250	20231101	153300	190144610	5370	5370	5370	5370	0
251	20231101	153200	190144610	5370	5370	5370	5370	0
252	20231101	153100	190144610	5370	5370	5370	5370	0
253	20231101	153000	190144610	5370	5370	5370	5370	1314
254	20231101	152900	183088430	5370	5370	5370	5370	0
255	20231101	152800	183088430	5370	5370	5370	5370	0
256	20231101	152700	183088430	5370	5370	5370	5370	0
257	20231101	152600	183088430	5370	5370	5370	5370	0
258	20231101	152500	183088430	5370	5370	5370	5370	0
259	20231101	152400	183088430	5370	5370	5370	5370	0
260	20231101	152300	183088430	5370	5370	5370	5370	0
261	20231101	152200	183088430	5370	5370	5370	5370	0
262	20231101	152100	183088430	5370	5370	5370	5370	0
263	20231101	152000	183088430	5370	5370	5370	5370	0
264	20231101	151900	183088430	5370	5370	5370	5370	100
265	20231101	151800	182551430	5370	5370	5370	5370	100
266	20231101	151700	182014430	5370	5370	5370	5370	100
267	20231101	151600	181477430	5370	5360	5370	5360	246
268	20231101	151500	180156490	5360	5360	5360	5360	0
269	20231101	151400	180156490	5360	5360	5360	5360	0
270	20231101	151300	180156490	5360	5370	5370	5360	306
271	20231101	151200	178516290	5370	5370	5370	5370	83
272	20231101	151100	178070580	5370	5370	5370	5370	1
273	20231101	151000	178065210	5370	5380	5380	5370	60
274	20231101	150900	177742480	5390	5390	5390	5390	1
275	20231101	150800	177737090	5390	5380	5390	5380	3
276	20231101	150700	177720940	5380	5380	5380	5380	0
277	20231101	150600	177720940	5380	5380	5380	5380	0
278	20231101	150500	177720940	5380	5380	5380	5380	0
279	20231101	150400	177720940	5380	5380	5380	5380	1
280	20231101	150300	177715560	5380	5380	5380	5380	0
281	20231101	150200	177715560	5380	5380	5380	5380	15
282	20231101	150100	177634860	5380	5380	5380	5380	9
283	20231101	150000	177586440	5390	5390	5390	5390	8
284	20231101	145900	177543320	5390	5390	5390	5390	0
285	20231101	145800	177543320	5390	5390	5390	5390	7
286	20231101	145700	177505590	5390	5390	5390	5390	50
287	20231101	145600	177236090	5390	5390	5390	5390	8
288	20231101	145500	177192970	5390	5390	5390	5390	7
289	20231101	145400	177155240	5390	5390	5390	5390	0
290	20231101	145300	177155240	5390	5380	5390	5370	907
291	20231101	145200	172278210	5390	5390	5390	5390	52
292	20231101	145100	171997930	5400	5390	5400	5390	9
293	20231101	145000	171949340	5390	5400	5400	5390	43
294	20231101	144900	171717490	5400	5400	5400	5400	0
295	20231101	144800	171717490	5400	5380	5400	5380	37
296	20231101	144700	171518290	5380	5400	5400	5380	110
297	20231101	144600	170924790	5400	5410	5410	5390	259
298	20231101	144500	169528560	5410	5410	5410	5410	8
299	20231101	144400	169485280	5390	5390	5390	5390	30
300	20231101	144300	169323580	5410	5410	5410	5410	28
301	20231101	144200	169172100	5410	5410	5410	5410	0
302	20231101	144100	169172100	5410	5410	5410	5410	7
303	20231101	144000	169134230	5410	5410	5410	5410	8
304	20231101	143900	169090950	5410	5410	5410	5410	0
305	20231101	143800	169090950	5410	5410	5410	5410	108
306	20231101	143700	168506670	5410	5410	5410	5410	0
307	20231101	143600	168506670	5410	5410	5410	5390	26
308	20231101	143500	168366240	5390	5420	5420	5390	1179
309	20231101	143400	162002130	5420	5420	5420	5420	0
310	20231101	143300	162002130	5420	5420	5420	5420	107
311	20231101	143200	161422190	5400	5410	5410	5400	195
312	20231101	143100	160368710	5420	5420	5420	5420	8
313	20231101	143000	160325350	5420	5420	5420	5420	9
314	20231101	142900	160276570	5420	5420	5420	5420	0
315	20231101	142800	160276570	5420	5410	5420	5410	9
316	20231101	142700	160227800	5430	5430	5430	5430	0
317	20231101	142600	160227800	5430	5430	5430	5430	7
318	20231101	142500	160189790	5430	5430	5430	5430	8
319	20231101	142400	160146350	5430	5430	5430	5430	0
320	20231101	142300	160146350	5430	5430	5430	5430	8
321	20231101	142200	160102910	5430	5430	5430	5430	0
322	20231101	142100	160102910	5430	5430	5430	5430	8
323	20231101	142000	160059470	5430	5430	5430	5430	7
324	20231101	141900	160021460	5430	5430	5430	5430	0
325	20231101	141800	160021460	5430	5430	5430	5430	8
326	20231101	141700	159978020	5430	5430	5430	5430	0
327	20231101	141600	159978020	5430	5430	5430	5430	8
328	20231101	141500	159934580	5430	5430	5430	5430	8
329	20231101	141400	159891140	5430	5430	5430	5430	0
330	20231101	141300	159891140	5430	5430	5430	5430	7
331	20231101	141200	159853130	5430	5430	5430	5430	0
332	20231101	141100	159853130	5430	5430	5430	5430	8
333	20231101	141000	159809690	5430	5430	5430	5430	8
334	20231101	140900	159766250	5430	5430	5430	5430	0
335	20231101	140800	159766250	5430	5430	5430	5430	8
336	20231101	140700	159722810	5400	5400	5400	5400	0
337	20231101	140600	159722810	5400	5420	5430	5400	570
338	20231101	140500	156639050	5430	5430	5430	5430	8
339	20231101	140400	156595610	5430	5430	5430	5430	0
340	20231101	140300	156595610	5430	5430	5430	5430	8
341	20231101	140200	156552170	5440	5440	5440	5440	0
342	20231101	140100	156552170	5440	5440	5450	5420	64
343	20231101	140000	156205010	5450	5450	5450	5450	7
344	20231101	135900	156166860	5450	5450	5450	5450	0
345	20231101	135800	156166860	5450	5450	5450	5450	8
346	20231101	135700	156123260	5450	5450	5450	5450	0
347	20231101	135600	156123260	5450	5430	5450	5430	1071
348	20231101	135500	150306570	5430	5430	5430	5430	8
349	20231101	135400	150263130	5430	5430	5430	5430	0
350	20231101	135300	150263130	5430	5430	5430	5430	7
351	20231101	135200	150225120	5430	5430	5430	5430	0
352	20231101	135100	150225120	5430	5430	5430	5430	8
353	20231101	135000	150181680	5430	5430	5430	5430	28
354	20231101	134900	150029640	5430	5430	5430	5430	0
355	20231101	134800	150029640	5430	5430	5430	5430	9
356	20231101	134700	149980770	5430	5430	5430	5430	1
357	20231101	134600	149975340	5430	5430	5430	5430	8
358	20231101	134500	149931900	5430	5430	5430	5430	7
359	20231101	134400	149893890	5430	5430	5430	5430	0
360	20231101	134300	149893890	5430	5430	5430	5430	8
361	20231101	134200	149850450	5430	5430	5430	5430	0
362	20231101	134100	149850450	5430	5430	5430	5430	9
363	20231101	134000	149801580	5430	5430	5430	5430	8
364	20231101	133900	149758140	5430	5430	5430	5430	1
365	20231101	133800	149752710	5430	5430	5430	5430	7
366	20231101	133700	149714700	5430	5430	5430	5430	0
367	20231101	133600	149714700	5430	5430	5430	5430	8
368	20231101	133500	149671260	5430	5430	5430	5430	9
369	20231101	133400	149622390	5420	5420	5420	5420	4
370	20231101	133300	149600710	5430	5430	5430	5430	8
371	20231101	133200	149557270	5430	5430	5430	5430	0
372	20231101	133100	149557270	5430	5420	5430	5420	187
373	20231101	133000	148543660	5430	5430	5430	5430	8
374	20231101	132900	148500220	5430	5430	5430	5430	0
375	20231101	132800	148500220	5430	5430	5430	5430	508
376	20231101	132700	145741780	5410	5420	5420	5410	230
377	20231101	132600	144497450	5430	5430	5430	5430	8
378	20231101	132500	144454010	5430	5430	5430	5430	7
379	20231101	132400	144416000	5430	5430	5430	5430	0
380	20231101	132300	144416000	5430	5430	5430	5430	108
381	20231101	132200	143829560	5430	5430	5430	5430	0
382	20231101	132100	143829560	5430	5430	5430	5430	8
383	20231101	132000	143786120	5410	5410	5410	5410	0
384	20231101	131900	143786120	5410	5410	5410	5410	0
385	20231101	131800	143786120	5410	5410	5410	5410	0
386	20231101	131700	143786120	5410	5420	5420	5410	21
387	20231101	131600	143672500	5420	5420	5420	5420	0
388	20231101	131500	143672500	5420	5420	5420	5420	0
389	20231101	131400	143672500	5420	5420	5420	5420	0
390	20231101	131300	143672500	5420	5420	5420	5420	50
391	20231101	131200	143401500	5410	5420	5420	5410	42
392	20231101	131100	143174260	5420	5420	5420	5420	50
393	20231101	131000	142903260	5420	5420	5420	5420	2
394	20231101	130900	142892420	5430	5430	5430	5430	0
395	20231101	130800	142892420	5430	5430	5430	5430	0
396	20231101	130700	142892420	5430	5430	5430	5430	0
397	20231101	130600	142892420	5430	5430	5430	5430	20
398	20231101	130500	142783820	5430	5430	5430	5430	0
399	20231101	130400	142783820	5430	5420	5430	5410	8
400	20231101	130300	142740450	5430	5420	5430	5420	122
401	20231101	130200	142079190	5420	5420	5420	5420	0
402	20231101	130100	142079190	5420	5420	5420	5420	0
403	20231101	130000	142079190	5420	5420	5420	5420	1
404	20231101	125900	142073770	5420	5430	5430	5420	25
405	20231101	125800	141938260	5440	5440	5440	5430	10
406	20231101	125700	141883870	5450	5450	5450	5450	0
407	20231101	125600	141883870	5450	5450	5450	5450	0
408	20231101	125500	141883870	5450	5450	5450	5450	0
409	20231101	125400	141883870	5450	5450	5450	5450	0
410	20231101	125300	141883870	5450	5450	5450	5450	0
411	20231101	125200	141883870	5450	5450	5450	5450	101
412	20231101	125100	141333420	5460	5460	5460	5460	0
413	20231101	125000	141333420	5460	5460	5460	5460	0
414	20231101	124900	141333420	5460	5460	5460	5460	5
415	20231101	124800	141306120	5450	5450	5450	5450	5
416	20231101	124700	141278870	5450	5450	5450	5450	0
417	20231101	124600	141278870	5450	5450	5450	5450	100
418	20231101	124500	140733870	5450	5450	5450	5450	0
419	20231101	124400	140733870	5450	5450	5450	5450	0
420	20231101	124300	140733870	5450	5450	5450	5450	100
421	20231101	124200	140188870	5450	5450	5450	5450	11
422	20231101	124100	140128920	5450	5450	5450	5450	0
423	20231101	124000	140128920	5450	5450	5450	5450	0
424	20231101	123900	140128920	5450	5420	5450	5420	101
425	20231101	123800	139578500	5450	5450	5450	5450	0
426	20231101	123700	139578500	5450	5450	5450	5450	0
427	20231101	123600	139578500	5450	5450	5450	5450	0
428	20231101	123500	139578500	5450	5450	5450	5450	0
429	20231101	123400	139578500	5450	5450	5450	5450	0
430	20231101	123300	139578500	5450	5440	5450	5440	56
431	20231101	123200	139273850	5410	5420	5430	5410	3469
432	20231101	123100	120451870	5410	5420	5420	5410	3
433	20231101	123000	120435620	5400	5400	5400	5400	0
434	20231101	122900	120435620	5400	5420	5420	5400	6
435	20231101	122800	120403160	5410	5410	5410	5410	64
436	20231101	122700	120056920	5410	5410	5410	5410	0
437	20231101	122600	120056920	5410	5390	5410	5390	2
438	20231101	122500	120046120	5410	5410	5410	5410	0
439	20231101	122400	120046120	5410	5410	5410	5410	0
440	20231101	122300	120046120	5410	5410	5410	5410	0
441	20231101	122200	120046120	5410	5410	5410	5410	0
442	20231101	122100	120046120	5410	5410	5410	5410	0
443	20231101	122000	120046120	5410	5410	5410	5410	11
444	20231101	121900	119986610	5410	5410	5410	5410	0
445	20231101	121800	119986610	5410	5390	5410	5390	147
446	20231101	121700	119194260	5400	5400	5400	5400	0
447	20231101	121600	119194260	5400	5410	5410	5400	24
448	20231101	121500	119064650	5400	5400	5400	5400	0
449	20231101	121400	119064650	5400	5400	5400	5400	0
450	20231101	121300	119064650	5400	5400	5400	5400	0
451	20231101	121200	119064650	5400	5400	5400	5400	91
452	20231101	121100	118573250	5410	5410	5410	5410	1
453	20231101	121000	118567840	5410	5410	5410	5410	0
454	20231101	120900	118567840	5410	5410	5410	5410	0
455	20231101	120800	118567840	5410	5410	5410	5410	0
456	20231101	120700	118567840	5410	5410	5410	5410	0
457	20231101	120600	118567840	5410	5410	5410	5410	92
458	20231101	120500	118070120	5420	5390	5420	5390	236
459	20231101	120400	116797930	5400	5400	5400	5400	50
460	20231101	120300	116527930	5400	5400	5400	5400	105
461	20231101	120200	115960930	5410	5410	5410	5410	2
462	20231101	120100	115950110	5410	5410	5410	5410	0
463	20231101	120000	115950110	5410	5410	5410	5410	0
464	20231101	115900	115950110	5410	5410	5410	5410	0
465	20231101	115800	115950110	5410	5410	5410	5410	0
466	20231101	115700	115950110	5410	5410	5410	5410	0
467	20231101	115600	115950110	5410	5410	5410	5410	0
468	20231101	115500	115950110	5410	5410	5410	5410	0
469	20231101	115400	115950110	5410	5410	5410	5410	10
470	20231101	115300	115896010	5400	5400	5400	5400	0
471	20231101	115200	115896010	5400	5400	5400	5400	106
472	20231101	115100	115323610	5410	5410	5410	5410	11
473	20231101	115000	115264100	5420	5420	5420	5420	0
474	20231101	114900	115264100	5420	5420	5420	5420	1
475	20231101	114800	115258680	5410	5410	5410	5410	0
476	20231101	114700	115258680	5410	5410	5410	5410	0
477	20231101	114600	115258680	5410	5410	5410	5410	0
478	20231101	114500	115258680	5410	5390	5410	5390	508
479	20231101	114400	112510720	5400	5400	5400	5400	22
480	20231101	114300	112391920	5410	5410	5410	5410	0
481	20231101	114200	112391920	5410	5410	5410	5410	399
482	20231101	114100	110233330	5410	5410	5410	5410	0
483	20231101	114000	110233330	5410	5410	5410	5410	0
484	20231101	113900	110233330	5410	5410	5410	5410	200
485	20231101	113800	109151330	5400	5400	5400	5400	0
486	20231101	113700	109151330	5400	5400	5400	5400	4
487	20231101	113600	109129730	5410	5410	5410	5410	0
488	20231101	113500	109129730	5410	5410	5410	5410	4
489	20231101	113400	109108090	5390	5410	5410	5390	221
490	20231101	113300	107916680	5390	5390	5390	5390	1
491	20231101	113200	107911290	5400	5410	5410	5400	103
492	20231101	113100	107355060	5410	5410	5410	5410	0
493	20231101	113000	107355060	5410	5410	5410	5410	0
494	20231101	112900	107355060	5410	5410	5410	5410	0
495	20231101	112800	107355060	5410	5410	5410	5410	1
496	20231101	112700	107349650	5410	5420	5420	5410	511
497	20231101	112600	104580060	5420	5390	5420	5390	1527
498	20231101	112500	96332890	5390	5390	5390	5390	1091
499	20231101	112400	90452400	5390	5390	5390	5390	42
500	20231101	112300	90226020	5400	5410	5410	5400	16
501	20231101	112200	90139610	5400	5410	5410	5400	8
502	20231101	112100	90096400	5400	5400	5400	5400	0
503	20231101	112000	90096400	5400	5420	5420	5400	205
504	20231101	111900	88989360	5410	5420	5420	5410	1577
505	20231101	111800	80447800	5430	5420	5430	5420	2
506	20231101	111700	80436950	5430	5430	5430	5430	1
507	20231101	111600	80431520	5430	5430	5430	5430	0
508	20231101	111500	80431520	5430	5430	5430	5430	0
509	20231101	111400	80431520	5430	5430	5430	5430	0
510	20231101	111300	80431520	5430	5430	5430	5430	0
511	20231101	111200	80431520	5430	5430	5430	5430	0
512	20231101	111100	80431520	5430	5430	5430	5430	0
513	20231101	111000	80431520	5430	5430	5430	5430	1
514	20231101	110900	80426090	5430	5430	5430	5430	9
515	20231101	110800	80377220	5430	5430	5430	5430	71
516	20231101	110700	79991690	5410	5410	5410	5410	0
517	20231101	110600	79991690	5410	5410	5410	5410	0
518	20231101	110500	79991690	5410	5410	5410	5410	4
519	20231101	110400	79970050	5410	5410	5410	5410	0
520	20231101	110300	79970050	5410	5410	5410	5410	100
521	20231101	110200	79429050	5420	5420	5420	5420	0
522	20231101	110100	79429050	5420	5420	5420	5420	0
523	20231101	110000	79429050	5420	5410	5420	5410	662
524	20231101	105900	75847620	5420	5420	5420	5420	339
525	20231101	105800	74010240	5420	5430	5430	5420	271
526	20231101	105700	72538920	5440	5440	5440	5440	0
527	20231101	105600	72538920	5440	5440	5440	5440	0
528	20231101	105500	72538920	5440	5440	5440	5440	35
529	20231101	105400	72348520	5450	5450	5450	5450	0
530	20231101	105300	72348520	5450	5460	5460	5450	966
531	20231101	105200	67082320	5470	5470	5470	5470	0
532	20231101	105100	67082320	5470	5470	5470	5470	0
533	20231101	105000	67082320	5470	5470	5470	5470	0
534	20231101	104900	67082320	5470	5470	5470	5470	0
535	20231101	104800	67082320	5470	5470	5470	5470	0
536	20231101	104700	67082320	5470	5470	5470	5470	78
537	20231101	104600	66655660	5480	5480	5480	5480	2
538	20231101	104500	66644700	5490	5490	5490	5490	3
539	20231101	104400	66628230	5470	5470	5470	5470	0
540	20231101	104300	66628230	5470	5470	5470	5470	0
541	20231101	104200	66628230	5470	5500	5500	5470	98
542	20231101	104100	66089980	5500	5500	5500	5500	204
543	20231101	104000	64967980	5500	5500	5500	5500	0
544	20231101	103900	64967980	5500	5520	5530	5500	42
545	20231101	103800	64736930	5500	5510	5510	5500	191
546	20231101	103700	63686350	5540	5540	5540	5540	0
547	20231101	103600	63686350	5540	5540	5540	5540	0
548	20231101	103500	63686350	5540	5540	5540	5540	0
549	20231101	103400	63686350	5540	5540	5540	5540	0
550	20231101	103300	63686350	5540	5540	5540	5540	0
551	20231101	103200	63686350	5540	5540	5540	5540	0
552	20231101	103100	63686350	5540	5530	5540	5530	2
553	20231101	103000	63675280	5520	5520	5520	5520	51
554	20231101	102900	63393760	5540	5540	5540	5540	0
555	20231101	102800	63393760	5540	5540	5540	5540	0
556	20231101	102700	63393760	5540	5540	5540	5540	0
557	20231101	102600	63393760	5540	5540	5540	5540	0
558	20231101	102500	63393760	5540	5540	5540	5540	0
559	20231101	102400	63393760	5540	5540	5540	5540	0
560	20231101	102300	63393760	5540	5540	5540	5540	0
561	20231101	102200	63393760	5540	5540	5540	5540	0
562	20231101	102100	63393760	5540	5540	5540	5540	0
563	20231101	102000	63393760	5540	5530	5540	5530	131
564	20231101	101900	62668060	5540	5540	5540	5540	11
565	20231101	101800	62607120	5550	5550	5550	5550	0
566	20231101	101700	62607120	5550	5550	5550	5550	0
567	20231101	101600	62607120	5550	5550	5550	5550	1
568	20231101	101500	62601570	5550	5550	5550	5550	2
569	20231101	101400	62590470	5550	5520	5550	5520	1266
570	20231101	101300	55582020	5540	5530	5540	5530	101
571	20231101	101200	55023480	5530	5530	5530	5530	111
572	20231101	101100	54409650	5520	5520	5520	5520	3
573	20231101	101000	54393090	5520	5520	5520	5520	0
574	20231101	100900	54393090	5520	5520	5520	5520	0
575	20231101	100800	54393090	5520	5540	5540	5520	102
576	20231101	100700	53830030	5500	5500	5500	5500	10
577	20231101	100600	53775030	5490	5490	5490	5490	4
578	20231101	100500	53753070	5550	5540	5550	5540	521
579	20231101	100400	50864720	5540	5530	5540	5520	104
580	20231101	100300	50290590	5520	5520	5520	5520	4
581	20231101	100200	50268510	5530	5530	5530	5530	0
582	20231101	100100	50268510	5530	5530	5530	5530	0
583	20231101	100000	50268510	5530	5530	5530	5530	2
584	20231101	095900	50257450	5540	5540	5540	5540	0
585	20231101	095800	50257450	5540	5540	5540	5530	155
586	20231101	095700	49400280	5530	5530	5530	5530	178
587	20231101	095600	48415940	5530	5530	5530	5530	26
588	20231101	095500	48272160	5530	5530	5530	5530	0
589	20231101	095400	48272160	5530	5530	5530	5530	21
590	20231101	095300	48156030	5530	5530	5530	5530	1
591	20231101	095200	48150500	5480	5480	5480	5480	0
592	20231101	095100	48150500	5480	5480	5480	5480	0
593	20231101	095000	48150500	5480	5540	5540	5480	62
594	20231101	094900	47808360	5520	5510	5520	5510	1125
595	20231101	094800	41599610	5510	5510	5510	5510	310
596	20231101	094700	39891510	5510	5510	5510	5510	156
597	20231101	094600	39031950	5510	5500	5510	5500	431
598	20231101	094500	36659410	5490	5490	5490	5490	0
599	20231101	094400	36659410	5490	5490	5490	5490	0
600	20231101	094300	36659410	5490	5490	5490	5490	0
601	20231101	094200	36659410	5490	5490	5490	5490	5
602	20231101	094100	36631960	5500	5520	5520	5500	16
603	20231101	094000	36543930	5500	5510	5520	5500	66
604	20231101	093900	36180690	5510	5520	5530	5510	369
605	20231101	093800	34147230	5530	5540	5540	5510	113
606	20231101	093700	33521550	5540	5540	5540	5540	0
607	20231101	093600	33521550	5540	5540	5540	5540	2
608	20231101	093500	33510470	5540	5540	5540	5540	3
609	20231101	093400	33493850	5510	5510	5510	5510	2
610	20231101	093300	33482830	5540	5530	5540	5510	9
611	20231101	093200	33433060	5550	5550	5550	5550	0
612	20231101	093100	33433060	5550	5550	5550	5550	0
613	20231101	093000	33433060	5550	5550	5550	5550	402
614	20231101	092900	31201960	5550	5550	5550	5550	58
615	20231101	092800	30880060	5550	5520	5550	5520	1020
616	20231101	092700	25236860	5520	5520	5520	5520	1
617	20231101	092600	25231340	5530	5530	5530	5530	0
618	20231101	092500	25231340	5530	5530	5530	5530	0
619	20231101	092400	25231340	5530	5530	5530	5530	0
620	20231101	092300	25231340	5530	5520	5530	5520	100
621	20231101	092200	24678390	5530	5530	5530	5530	100
622	20231101	092100	24125390	5530	5530	5530	5530	20
623	20231101	092000	24014790	5530	5530	5530	5530	0
624	20231101	091900	24014790	5530	5530	5530	5530	0
625	20231101	091800	24014790	5530	5530	5530	5530	0
626	20231101	091700	24014790	5530	5530	5530	5530	1
627	20231101	091600	24009260	5520	5500	5520	5500	1447
628	20231101	091500	16044320	5490	5490	5490	5490	511
629	20231101	091400	13238930	5490	5490	5490	5490	10
630	20231101	091300	13184030	5490	5490	5490	5490	0
631	20231101	091200	13184030	5490	5490	5490	5490	0
632	20231101	091100	13184030	5490	5490	5490	5490	0
633	20231101	091000	13184030	5490	5490	5490	5490	0
634	20231101	090900	13184030	5490	5470	5490	5440	571
635	20231101	090800	10077550	5500	5490	5500	5490	119
636	20231101	090700	9424050	5500	5460	5500	5460	410
637	20231101	090600	7185410	5470	5470	5470	5470	91
638	20231101	090500	6687640	5500	5500	5500	5500	0
639	20231101	090400	6687640	5500	5500	5500	5500	101
640	20231101	090300	6132140	5520	5510	5520	5510	62
641	20231101	090200	5790510	5510	5510	5510	5510	357
642	20231101	090100	3823440	5520	5540	5540	5520	9
643	20231101	090000	3773650	5550	5410	5550	5410	697