KissMeData/206400/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203300	357415385	3965	3965	3965	3965	1553
3	20231101	203200	357415385	3965	3965	3965	3965	0
4	20231101	203100	357415385	3965	3965	3965	3965	0
5	20231101	203000	357415385	3965	3965	3965	3965	0
6	20231101	202900	357415385	3965	3965	3965	3965	0
7	20231101	202800	357415385	3965	3965	3965	3965	0
8	20231101	202700	357415385	3965	3965	3965	3965	0
9	20231101	202600	357415385	3965	3965	3965	3965	0
10	20231101	202500	357415385	3965	3965	3965	3965	0
11	20231101	202400	357415385	3965	3965	3965	3965	0
12	20231101	202300	357415385	3965	3965	3965	3965	0
13	20231101	202200	357415385	3965	3965	3965	3965	0
14	20231101	202100	357415385	3965	3965	3965	3965	0
15	20231101	202000	357415385	3965	3965	3965	3965	0
16	20231101	201900	357415385	3965	3965	3965	3965	0
17	20231101	201800	357415385	3965	3965	3965	3965	0
18	20231101	201700	357415385	3965	3965	3965	3965	0
19	20231101	201600	357415385	3965	3965	3965	3965	0
20	20231101	201500	357415385	3965	3965	3965	3965	0
21	20231101	201400	357415385	3965	3965	3965	3965	0
22	20231101	201300	357415385	3965	3965	3965	3965	0
23	20231101	201200	357415385	3965	3965	3965	3965	0
24	20231101	201100	357415385	3965	3965	3965	3965	0
25	20231101	201000	357415385	3965	3965	3965	3965	0
26	20231101	200900	357415385	3965	3965	3965	3965	0
27	20231101	200800	357415385	3965	3965	3965	3965	0
28	20231101	200700	357415385	3965	3965	3965	3965	0
29	20231101	200600	357415385	3965	3965	3965	3965	0
30	20231101	200500	357415385	3965	3965	3965	3965	0
31	20231101	200400	357415385	3965	3965	3965	3965	0
32	20231101	200300	357415385	3965	3965	3965	3965	1553
33	20231101	200200	357415385	3965	3965	3965	3965	0
34	20231101	200100	357415385	3965	3965	3965	3965	0
35	20231101	200000	357415385	3965	3965	3965	3965	0
36	20231101	195900	357415385	3965	3965	3965	3965	0
37	20231101	195800	357415385	3965	3965	3965	3965	0
38	20231101	195700	357415385	3965	3965	3965	3965	0
39	20231101	195600	357415385	3965	3965	3965	3965	0
40	20231101	195500	357415385	3965	3965	3965	3965	0
41	20231101	195400	357415385	3965	3965	3965	3965	0
42	20231101	195300	357415385	3965	3965	3965	3965	0
43	20231101	195200	357415385	3965	3965	3965	3965	0
44	20231101	195100	357415385	3965	3965	3965	3965	0
45	20231101	195000	357415385	3965	3965	3965	3965	0
46	20231101	194900	357415385	3965	3965	3965	3965	0
47	20231101	194800	357415385	3965	3965	3965	3965	0
48	20231101	194700	357415385	3965	3965	3965	3965	0
49	20231101	194600	357415385	3965	3965	3965	3965	0
50	20231101	194500	357415385	3965	3965	3965	3965	0
51	20231101	194400	357415385	3965	3965	3965	3965	0
52	20231101	194300	357415385	3965	3965	3965	3965	0
53	20231101	194200	357415385	3965	3965	3965	3965	0
54	20231101	194100	357415385	3965	3965	3965	3965	0
55	20231101	194000	357415385	3965	3965	3965	3965	0
56	20231101	193900	357415385	3965	3965	3965	3965	0
57	20231101	193800	357415385	3965	3965	3965	3965	0
58	20231101	193700	357415385	3965	3965	3965	3965	0
59	20231101	193600	357415385	3965	3965	3965	3965	0
60	20231101	193500	357415385	3965	3965	3965	3965	0
61	20231101	193400	357415385	3965	3965	3965	3965	0
62	20231101	193300	357415385	3965	3965	3965	3965	1553
63	20231101	193200	357415385	3965	3965	3965	3965	0
64	20231101	193100	357415385	3965	3965	3965	3965	0
65	20231101	193000	357415385	3965	3965	3965	3965	0
66	20231101	192900	357415385	3965	3965	3965	3965	0
67	20231101	192800	357415385	3965	3965	3965	3965	0
68	20231101	192700	357415385	3965	3965	3965	3965	0
69	20231101	192600	357415385	3965	3965	3965	3965	0
70	20231101	192500	357415385	3965	3965	3965	3965	0
71	20231101	192400	357415385	3965	3965	3965	3965	0
72	20231101	192300	357415385	3965	3965	3965	3965	0
73	20231101	192200	357415385	3965	3965	3965	3965	0
74	20231101	192100	357415385	3965	3965	3965	3965	0
75	20231101	192000	357415385	3965	3965	3965	3965	0
76	20231101	191900	357415385	3965	3965	3965	3965	0
77	20231101	191800	357415385	3965	3965	3965	3965	0
78	20231101	191700	357415385	3965	3965	3965	3965	0
79	20231101	191600	357415385	3965	3965	3965	3965	0
80	20231101	191500	357415385	3965	3965	3965	3965	0
81	20231101	191400	357415385	3965	3965	3965	3965	0
82	20231101	191300	357415385	3965	3965	3965	3965	0
83	20231101	191200	357415385	3965	3965	3965	3965	0
84	20231101	191100	357415385	3965	3965	3965	3965	0
85	20231101	191000	357415385	3965	3965	3965	3965	0
86	20231101	190900	357415385	3965	3965	3965	3965	0
87	20231101	190800	357415385	3965	3965	3965	3965	0
88	20231101	190700	357415385	3965	3965	3965	3965	0
89	20231101	190600	357415385	3965	3965	3965	3965	0
90	20231101	190500	357415385	3965	3965	3965	3965	0
91	20231101	190400	357415385	3965	3965	3965	3965	0
92	20231101	190300	357415385	3965	3965	3965	3965	1553
93	20231101	190200	357415385	3965	3965	3965	3965	0
94	20231101	190100	357415385	3965	3965	3965	3965	0
95	20231101	190000	357415385	3965	3965	3965	3965	0
96	20231101	185900	357415385	3965	3965	3965	3965	0
97	20231101	185800	357415385	3965	3965	3965	3965	0
98	20231101	185700	357415385	3965	3965	3965	3965	0
99	20231101	185600	357415385	3965	3965	3965	3965	0
100	20231101	185500	357415385	3965	3965	3965	3965	0
101	20231101	185400	357415385	3965	3965	3965	3965	0
102	20231101	185300	357415385	3965	3965	3965	3965	0
103	20231101	185200	357415385	3965	3965	3965	3965	0
104	20231101	185100	357415385	3965	3965	3965	3965	0
105	20231101	185000	357415385	3965	3965	3965	3965	0
106	20231101	184900	357415385	3965	3965	3965	3965	0
107	20231101	184800	357415385	3965	3965	3965	3965	0
108	20231101	184700	357415385	3965	3965	3965	3965	0
109	20231101	184600	357415385	3965	3965	3965	3965	0
110	20231101	184500	357415385	3965	3965	3965	3965	0
111	20231101	184400	357415385	3965	3965	3965	3965	0
112	20231101	184300	357415385	3965	3965	3965	3965	0
113	20231101	184200	357415385	3965	3965	3965	3965	0
114	20231101	184100	357415385	3965	3965	3965	3965	0
115	20231101	184000	357415385	3965	3965	3965	3965	0
116	20231101	183900	357415385	3965	3965	3965	3965	0
117	20231101	183800	357415385	3965	3965	3965	3965	0
118	20231101	183700	357415385	3965	3965	3965	3965	0
119	20231101	183600	357415385	3965	3965	3965	3965	0
120	20231101	183500	357415385	3965	3965	3965	3965	0
121	20231101	183400	357415385	3965	3965	3965	3965	0
122	20231101	183300	357415385	3965	3965	3965	3965	1553
123	20231101	183200	357415385	3965	3965	3965	3965	0
124	20231101	183100	357415385	3965	3965	3965	3965	0
125	20231101	183000	357415385	3965	3965	3965	3965	0
126	20231101	182900	357415385	3965	3965	3965	3965	0
127	20231101	182800	357415385	3965	3965	3965	3965	0
128	20231101	182700	357415385	3965	3965	3965	3965	0
129	20231101	182600	357415385	3965	3965	3965	3965	0
130	20231101	182500	357415385	3965	3965	3965	3965	0
131	20231101	182400	357415385	3965	3965	3965	3965	0
132	20231101	182300	357415385	3965	3965	3965	3965	0
133	20231101	182200	357415385	3965	3965	3965	3965	0
134	20231101	182100	357415385	3965	3965	3965	3965	0
135	20231101	182000	357415385	3965	3965	3965	3965	0
136	20231101	181900	357415385	3965	3965	3965	3965	0
137	20231101	181800	357415385	3965	3965	3965	3965	0
138	20231101	181700	357415385	3965	3965	3965	3965	0
139	20231101	181600	357415385	3965	3965	3965	3965	0
140	20231101	181500	357415385	3965	3965	3965	3965	0
141	20231101	181400	357415385	3965	3965	3965	3965	0
142	20231101	181300	357415385	3965	3965	3965	3965	0
143	20231101	181200	357415385	3965	3965	3965	3965	0
144	20231101	181100	357415385	3965	3965	3965	3965	0
145	20231101	181000	357415385	3965	3965	3965	3965	0
146	20231101	180900	357415385	3965	3965	3965	3965	0
147	20231101	180800	357415385	3965	3965	3965	3965	0
148	20231101	180700	357415385	3965	3965	3965	3965	0
149	20231101	180600	357415385	3965	3965	3965	3965	0
150	20231101	180500	357415385	3965	3965	3965	3965	0
151	20231101	180400	357415385	3965	3965	3965	3965	0
152	20231101	180300	357415385	3965	3965	3965	3965	1553
153	20231101	180200	357415385	3965	3965	3965	3965	0
154	20231101	180100	357415385	3965	3965	3965	3965	0
155	20231101	180000	357415385	3965	3965	3965	3965	0
156	20231101	175900	357415385	3965	3965	3965	3965	0
157	20231101	175800	357415385	3965	3965	3965	3965	0
158	20231101	175700	357415385	3965	3965	3965	3965	0
159	20231101	175600	357415385	3965	3965	3965	3965	0
160	20231101	175500	357415385	3965	3965	3965	3965	0
161	20231101	175400	357415385	3965	3965	3965	3965	0
162	20231101	175300	357415385	3965	3965	3965	3965	0
163	20231101	175200	357415385	3965	3965	3965	3965	0
164	20231101	175100	357415385	3965	3965	3965	3965	0
165	20231101	175000	357415385	3965	3965	3965	3965	0
166	20231101	174900	357415385	3965	3965	3965	3965	0
167	20231101	174800	357415385	3965	3965	3965	3965	0
168	20231101	174700	357415385	3965	3965	3965	3965	0
169	20231101	174600	357415385	3965	3965	3965	3965	0
170	20231101	174500	357415385	3965	3965	3965	3965	0
171	20231101	174400	357415385	3965	3965	3965	3965	0
172	20231101	174300	357415385	3965	3965	3965	3965	0
173	20231101	174200	357415385	3965	3965	3965	3965	0
174	20231101	174100	357415385	3965	3965	3965	3965	0
175	20231101	174000	357415385	3965	3965	3965	3965	0
176	20231101	173900	357415385	3965	3965	3965	3965	0
177	20231101	173800	357415385	3965	3965	3965	3965	0
178	20231101	173700	357415385	3965	3965	3965	3965	0
179	20231101	173600	357415385	3965	3965	3965	3965	0
180	20231101	173500	357415385	3965	3965	3965	3965	0
181	20231101	173400	357415385	3965	3965	3965	3965	0
182	20231101	173300	357415385	3965	3965	3965	3965	1553
183	20231101	173200	357415385	3965	3965	3965	3965	0
184	20231101	173100	357415385	3965	3965	3965	3965	0
185	20231101	173000	357415385	3965	3965	3965	3965	0
186	20231101	172900	357415385	3965	3965	3965	3965	0
187	20231101	172800	357415385	3965	3965	3965	3965	0
188	20231101	172700	357415385	3965	3965	3965	3965	0
189	20231101	172600	357415385	3965	3965	3965	3965	0
190	20231101	172500	357415385	3965	3965	3965	3965	0
191	20231101	172400	357415385	3965	3965	3965	3965	0
192	20231101	172300	357415385	3965	3965	3965	3965	0
193	20231101	172200	357415385	3965	3965	3965	3965	0
194	20231101	172100	357415385	3965	3965	3965	3965	0
195	20231101	172000	357415385	3965	3965	3965	3965	0
196	20231101	171900	357415385	3965	3965	3965	3965	0
197	20231101	171800	357415385	3965	3965	3965	3965	0
198	20231101	171700	357415385	3965	3965	3965	3965	0
199	20231101	171600	357415385	3965	3965	3965	3965	0
200	20231101	171500	357415385	3965	3965	3965	3965	0
201	20231101	171400	357415385	3965	3965	3965	3965	0
202	20231101	171300	357415385	3965	3965	3965	3965	0
203	20231101	171200	357415385	3965	3965	3965	3965	0
204	20231101	171100	357415385	3965	3965	3965	3965	0
205	20231101	171000	357415385	3965	3965	3965	3965	0
206	20231101	170900	357415385	3965	3965	3965	3965	0
207	20231101	170800	357415385	3965	3965	3965	3965	0
208	20231101	170700	357415385	3965	3965	3965	3965	0
209	20231101	170600	357415385	3965	3965	3965	3965	0
210	20231101	170500	357415385	3965	3965	3965	3965	0
211	20231101	170400	357415385	3965	3965	3965	3965	0
212	20231101	170300	357415385	3965	3965	3965	3965	1553
213	20231101	170200	357415385	3965	3965	3965	3965	0
214	20231101	170100	357415385	3965	3965	3965	3965	0
215	20231101	170000	357415385	3965	3965	3965	3965	0
216	20231101	165900	357415385	3965	3965	3965	3965	0
217	20231101	165800	357415385	3965	3965	3965	3965	0
218	20231101	165700	357415385	3965	3965	3965	3965	0
219	20231101	165600	357415385	3965	3965	3965	3965	0
220	20231101	165500	357415385	3965	3965	3965	3965	0
221	20231101	165400	357415385	3965	3965	3965	3965	0
222	20231101	165300	357415385	3965	3965	3965	3965	0
223	20231101	165200	357415385	3965	3965	3965	3965	0
224	20231101	165100	357415385	3965	3965	3965	3965	0
225	20231101	165000	357415385	3965	3965	3965	3965	0
226	20231101	164900	357415385	3965	3965	3965	3965	0
227	20231101	164800	357415385	3965	3965	3965	3965	0
228	20231101	164700	357415385	3965	3965	3965	3965	0
229	20231101	164600	357415385	3965	3965	3965	3965	0
230	20231101	164500	357415385	3965	3965	3965	3965	0
231	20231101	164400	357415385	3965	3965	3965	3965	0
232	20231101	164300	357415385	3965	3965	3965	3965	0
233	20231101	164200	357415385	3965	3965	3965	3965	0
234	20231101	164100	357415385	3965	3965	3965	3965	0
235	20231101	164000	357415385	3965	3965	3965	3965	0
236	20231101	163900	357415385	3965	3965	3965	3965	0
237	20231101	163800	357415385	3965	3965	3965	3965	0
238	20231101	163700	357415385	3965	3965	3965	3965	0
239	20231101	163600	357415385	3965	3965	3965	3965	0
240	20231101	163500	357415385	3965	3965	3965	3965	0
241	20231101	163400	357415385	3965	3965	3965	3965	0
242	20231101	163300	357415385	3965	3965	3965	3965	1553
243	20231101	163200	357415385	3965	3965	3965	3965	0
244	20231101	163100	357415385	3965	3965	3965	3965	0
245	20231101	163000	357415385	3965	3965	3965	3965	0
246	20231101	162900	357415385	3965	3965	3965	3965	0
247	20231101	162800	357415385	3965	3965	3965	3965	0
248	20231101	162700	357415385	3965	3965	3965	3965	0
249	20231101	162600	357415385	3965	3965	3965	3965	0
250	20231101	162500	357415385	3965	3965	3965	3965	0
251	20231101	162400	357415385	3965	3965	3965	3965	0
252	20231101	162300	357415385	3965	3965	3965	3965	0
253	20231101	162200	357415385	3965	3965	3965	3965	0
254	20231101	162100	357415385	3965	3965	3965	3965	0
255	20231101	162000	357415385	3965	3965	3965	3965	0
256	20231101	161900	357415385	3965	3965	3965	3965	0
257	20231101	161800	357415385	3965	3965	3965	3965	0
258	20231101	161700	357415385	3965	3965	3965	3965	0
259	20231101	161600	357415385	3965	3965	3965	3965	0
260	20231101	161500	357415385	3965	3965	3965	3965	0
261	20231101	161400	357415385	3965	3965	3965	3965	0
262	20231101	161300	357415385	3965	3965	3965	3965	0
263	20231101	161200	357415385	3965	3965	3965	3965	0
264	20231101	161100	357415385	3965	3965	3965	3965	0
265	20231101	161000	357415385	3965	3965	3965	3965	0
266	20231101	160900	357415385	3965	3965	3965	3965	0
267	20231101	160800	357415385	3965	3965	3965	3965	0
268	20231101	160700	357415385	3965	3965	3965	3965	0
269	20231101	160600	357415385	3965	3965	3965	3965	0
270	20231101	160500	357415385	3965	3965	3965	3965	0
271	20231101	160400	357415385	3965	3965	3965	3965	0
272	20231101	160300	357415385	3965	3965	3965	3965	1553
273	20231101	160200	357415385	3965	3965	3965	3965	0
274	20231101	160100	357415385	3965	3965	3965	3965	0
275	20231101	160000	357415385	3965	3965	3965	3965	0
276	20231101	155900	357415385	3965	3965	3965	3965	0
277	20231101	155800	357415385	3965	3965	3965	3965	0
278	20231101	155700	357415385	3965	3965	3965	3965	0
279	20231101	155600	357415385	3965	3965	3965	3965	0
280	20231101	155500	357415385	3965	3965	3965	3965	0
281	20231101	155400	357415385	3965	3965	3965	3965	0
282	20231101	155300	357415385	3965	3965	3965	3965	0
283	20231101	155200	357415385	3965	3965	3965	3965	0
284	20231101	155100	357415385	3965	3965	3965	3965	0
285	20231101	155000	357415385	3965	3965	3965	3965	0
286	20231101	154900	357415385	3965	3965	3965	3965	0
287	20231101	154800	357415385	3965	3965	3965	3965	0
288	20231101	154700	357415385	3965	3965	3965	3965	0
289	20231101	154600	357415385	3965	3965	3965	3965	0
290	20231101	154500	357415385	3965	3965	3965	3965	0
291	20231101	154400	357415385	3965	3965	3965	3965	0
292	20231101	154300	357415385	3965	3965	3965	3965	0
293	20231101	154200	357415385	3965	3965	3965	3965	0
294	20231101	154100	357415385	3965	3965	3965	3965	0
295	20231101	154000	357415385	3965	3965	3965	3965	0
296	20231101	153900	357415385	3965	3965	3965	3965	0
297	20231101	153800	357415385	3965	3965	3965	3965	0
298	20231101	153700	357415385	3965	3965	3965	3965	0
299	20231101	153600	357415385	3965	3965	3965	3965	0
300	20231101	153500	357415385	3965	3965	3965	3965	0
301	20231101	153400	357415385	3965	3965	3965	3965	0
302	20231101	153300	357415385	3965	3965	3965	3965	1553
303	20231101	153200	357415385	3965	3965	3965	3965	0
304	20231101	153100	357415385	3965	3965	3965	3965	0
305	20231101	153000	357415385	3965	3965	3965	3965	1553
306	20231101	152900	351257740	3965	3965	3965	3965	0
307	20231101	152800	351257740	3965	3965	3965	3965	0
308	20231101	152700	351257740	3965	3965	3965	3965	0
309	20231101	152600	351257740	3965	3965	3965	3965	0
310	20231101	152500	351257740	3965	3965	3965	3965	0
311	20231101	152400	351257740	3965	3965	3965	3965	0
312	20231101	152300	351257740	3965	3965	3965	3965	0
313	20231101	152200	351257740	3965	3965	3965	3965	0
314	20231101	152100	351257740	3965	3965	3965	3965	0
315	20231101	152000	351257740	3965	3965	3965	3965	0
316	20231101	151900	351257740	3965	3920	3965	3920	501
317	20231101	151800	349293775	3965	3935	3965	3935	431
318	20231101	151700	347597760	3975	3975	3975	3975	0
319	20231101	151600	347597760	3975	3975	3975	3975	0
320	20231101	151500	347597760	3975	3975	3975	3975	0
321	20231101	151400	347597760	3975	3975	3975	3975	0
322	20231101	151300	347597760	3975	3975	3975	3975	0
323	20231101	151200	347597760	3975	3975	3975	3975	0
324	20231101	151100	347597760	3975	3935	3975	3935	508
325	20231101	151000	345598560	3935	3935	3935	3935	7
326	20231101	150900	345571015	3980	3980	3980	3980	0
327	20231101	150800	345571015	3980	3975	3980	3975	121
328	20231101	150700	345089930	3980	3980	3980	3980	1
329	20231101	150600	345085950	3930	3985	3985	3930	410
330	20231101	150500	343474100	3985	3980	3985	3980	477
331	20231101	150400	341574045	3905	3960	3960	3905	2000
332	20231101	150300	333675765	3985	3985	3985	3985	0
333	20231101	150200	333675765	3985	3985	3985	3985	0
334	20231101	150100	333675765	3985	3985	3985	3985	0
335	20231101	150000	333675765	3985	3985	3985	3985	0
336	20231101	145900	333675765	3985	3985	3985	3985	0
337	20231101	145800	333675765	3985	3985	3985	3985	0
338	20231101	145700	333675765	3985	3985	3985	3985	0
339	20231101	145600	333675765	3985	3985	3985	3985	0
340	20231101	145500	333675765	3985	3985	3985	3985	0
341	20231101	145400	333675765	3985	3980	3985	3980	343
342	20231101	145300	332310115	3985	3960	3985	3960	151
343	20231101	145200	331712130	3985	3985	3985	3985	827
344	20231101	145100	328416535	3985	3985	3985	3985	0
345	20231101	145000	328416535	3985	3960	3985	3960	102
346	20231101	144900	328012590	3960	3985	3985	3945	102
347	20231101	144800	327609370	3945	3960	3960	3945	425
348	20231101	144700	325931260	3980	3980	3980	3980	1
349	20231101	144600	325927280	3950	3955	3955	3950	510
350	20231101	144500	323912275	3980	3975	3980	3975	2014
351	20231101	144400	315906620	3975	3975	3975	3975	6
352	20231101	144300	315882770	3955	3955	3955	3955	5
353	20231101	144200	315862995	3955	3955	3955	3955	5
354	20231101	144100	315843220	3985	3985	3985	3985	0
355	20231101	144000	315843220	3985	3985	3985	3985	0
356	20231101	143900	315843220	3985	3985	3985	3985	1
357	20231101	143800	315839235	3980	3980	3980	3980	0
358	20231101	143700	315839235	3980	3980	3980	3980	40
359	20231101	143600	315680035	3985	3985	3985	3985	4
360	20231101	143500	315664095	3995	3985	3995	3985	2
361	20231101	143400	315656115	3960	3960	3960	3960	30
362	20231101	143300	315537315	3960	3980	3980	3960	51
363	20231101	143200	315335335	3985	3985	3985	3985	0
364	20231101	143100	315335335	3985	3985	3985	3985	0
365	20231101	143000	315335335	3985	3985	3985	3985	0
366	20231101	142900	315335335	3985	3985	3985	3985	0
367	20231101	142800	315335335	3985	3985	3985	3985	0
368	20231101	142700	315335335	3985	3985	3985	3985	200
369	20231101	142600	314538335	3985	3985	3985	3985	0
370	20231101	142500	314538335	3985	3975	3985	3975	168
371	20231101	142400	313869700	4000	4000	4000	4000	0
372	20231101	142300	313869700	4000	4000	4000	4000	0
373	20231101	142200	313869700	4000	4000	4000	4000	0
374	20231101	142100	313869700	4000	4000	4000	4000	0
375	20231101	142000	313869700	4000	4000	4000	4000	0
376	20231101	141900	313869700	4000	4000	4000	4000	0
377	20231101	141800	313869700	4000	4000	4000	4000	0
378	20231101	141700	313869700	4000	4000	4000	4000	0
379	20231101	141600	313869700	4000	4000	4000	4000	1
380	20231101	141500	313865700	3950	3950	3950	3950	0
381	20231101	141400	313865700	3950	3960	3960	3950	999
382	20231101	141300	309911655	4005	3965	4005	3960	592
383	20231101	141200	307566185	3970	3970	3970	3970	168
384	20231101	141100	306899225	4000	4000	4000	4000	0
385	20231101	141000	306899225	4000	4000	4000	4000	0
386	20231101	140900	306899225	4000	4000	4000	4000	5
387	20231101	140800	306879225	3985	3990	3990	3985	712
388	20231101	140700	304041350	4010	3995	4010	3995	155
389	20231101	140600	303421915	4000	4000	4000	4000	57
390	20231101	140500	303193915	4010	4010	4010	4010	0
391	20231101	140400	303193915	4010	4010	4010	4010	0
392	20231101	140300	303193915	4010	4010	4010	4010	0
393	20231101	140200	303193915	4010	4010	4010	4010	0
394	20231101	140100	303193915	4010	4010	4010	4010	23
395	20231101	140000	303101685	4000	4000	4000	4000	48
396	20231101	135900	302909685	4010	4010	4010	4010	0
397	20231101	135800	302909685	4010	4010	4010	4010	0
398	20231101	135700	302909685	4010	4010	4010	4010	0
399	20231101	135600	302909685	4010	4010	4010	4010	0
400	20231101	135500	302909685	4010	4010	4010	4010	0
401	20231101	135400	302909685	4010	4010	4010	4010	0
402	20231101	135300	302909685	4010	4010	4010	4010	0
403	20231101	135200	302909685	4010	4010	4010	4010	0
404	20231101	135100	302909685	4010	4010	4010	4010	0
405	20231101	135000	302909685	4010	4010	4010	4010	0
406	20231101	134900	302909685	4010	4010	4010	4010	0
407	20231101	134800	302909685	4010	4010	4010	4010	0
408	20231101	134700	302909685	4010	4010	4010	4010	10
409	20231101	134600	302869585	4020	4020	4020	4020	0
410	20231101	134500	302869585	4020	4020	4020	4020	0
411	20231101	134400	302869585	4020	4020	4020	4020	10
412	20231101	134300	302829385	4020	4020	4020	4020	0
413	20231101	134200	302829385	4020	4020	4020	4020	0
414	20231101	134100	302829385	4020	4020	4020	4020	0
415	20231101	134000	302829385	4020	4020	4020	4020	0
416	20231101	133900	302829385	4020	4020	4020	4020	0
417	20231101	133800	302829385	4020	4020	4020	4020	0
418	20231101	133700	302829385	4020	4020	4020	4020	0
419	20231101	133600	302829385	4020	4020	4020	4020	0
420	20231101	133500	302829385	4020	4020	4020	4020	0
421	20231101	133400	302829385	4020	4020	4020	4020	0
422	20231101	133300	302829385	4020	4020	4020	4020	0
423	20231101	133200	302829385	4020	4020	4020	4020	0
424	20231101	133100	302829385	4020	4020	4020	4020	0
425	20231101	133000	302829385	4020	4020	4020	4020	0
426	20231101	132900	302829385	4020	4020	4020	4020	0
427	20231101	132800	302829385	4020	4020	4020	4020	30
428	20231101	132700	302708785	4020	4020	4020	4020	0
429	20231101	132600	302708785	4020	4020	4020	4020	0
430	20231101	132500	302708785	4020	4000	4020	4000	16
431	20231101	132400	302644765	4000	4000	4000	4000	1
432	20231101	132300	302640765	3995	3995	3995	3995	100
433	20231101	132200	302241265	3995	4000	4000	3995	121
434	20231101	132100	301757865	4000	4000	4000	4000	0
435	20231101	132000	301757865	4000	4000	4000	4000	0
436	20231101	131900	301757865	4000	4000	4000	4000	0
437	20231101	131800	301757865	4000	4005	4005	4000	487
438	20231101	131700	299809840	4000	4005	4005	4000	271
439	20231101	131600	298724985	4020	4005	4020	4005	51
440	20231101	131500	298520715	4020	4020	4020	4020	0
441	20231101	131400	298520715	4020	4020	4020	4020	0
442	20231101	131300	298520715	4020	4020	4020	4020	0
443	20231101	131200	298520715	4020	4020	4020	4020	2
444	20231101	131100	298512675	4020	4020	4020	4020	0
445	20231101	131000	298512675	4020	4020	4020	4020	0
446	20231101	130900	298512675	4020	4020	4020	4020	0
447	20231101	130800	298512675	4020	4020	4020	4020	2
448	20231101	130700	298504635	4005	4005	4005	4005	0
449	20231101	130600	298504635	4005	4015	4015	4005	900
450	20231101	130500	294897455	4020	4020	4020	4020	0
451	20231101	130400	294897455	4020	4020	4020	4020	0
452	20231101	130300	294897455	4020	4020	4020	4020	0
453	20231101	130200	294897455	4020	4015	4020	4015	101
454	20231101	130100	294491935	4020	4020	4020	4020	0
455	20231101	130000	294491935	4020	4020	4020	4020	298
456	20231101	125900	293293975	4040	4040	4040	4040	1
457	20231101	125800	293289935	4020	4020	4020	4020	0
458	20231101	125700	293289935	4020	4020	4020	4020	25
459	20231101	125600	293189435	4040	4040	4040	4040	0
460	20231101	125500	293189435	4040	4040	4040	4040	0
461	20231101	125400	293189435	4040	4040	4040	4040	1
462	20231101	125300	293185395	4020	4020	4020	4020	25
463	20231101	125200	293084895	4040	4040	4040	4040	0
464	20231101	125100	293084895	4040	4040	4040	4040	0
465	20231101	125000	293084895	4040	4040	4040	4040	0
466	20231101	124900	293084895	4040	4040	4040	4040	0
467	20231101	124800	293084895	4040	4040	4040	4040	0
468	20231101	124700	293084895	4040	4040	4040	4040	0
469	20231101	124600	293084895	4040	4035	4040	4035	2
470	20231101	124500	293076820	4040	4035	4040	4035	2
471	20231101	124400	293068745	4040	4040	4040	4040	0
472	20231101	124300	293068745	4040	4040	4040	4040	0
473	20231101	124200	293068745	4040	4040	4040	4040	100
474	20231101	124100	292664745	4040	4040	4040	4040	0
475	20231101	124000	292664745	4040	4040	4040	4040	0
476	20231101	123900	292664745	4040	4040	4040	4040	2
477	20231101	123800	292656665	4040	4040	4040	4040	0
478	20231101	123700	292656665	4040	4040	4040	4040	1
479	20231101	123600	292652625	4015	4015	4015	4015	1
480	20231101	123500	292648610	4040	4040	4040	4040	0
481	20231101	123400	292648610	4040	4040	4040	4040	1
482	20231101	123300	292644570	4040	4040	4040	4040	0
483	20231101	123200	292644570	4040	4040	4040	4040	0
484	20231101	123100	292644570	4040	4040	4040	4040	0
485	20231101	123000	292644570	4040	4040	4040	4040	1
486	20231101	122900	292640530	4015	4025	4025	4015	300
487	20231101	122800	291435670	4045	4045	4045	4045	54
488	20231101	122700	291217240	4045	4045	4045	4045	0
489	20231101	122600	291217240	4045	4030	4045	4030	1007
490	20231101	122500	287158925	4050	4050	4050	4050	0
491	20231101	122400	287158925	4050	4050	4050	4050	0
492	20231101	122300	287158925	4050	4050	4050	4050	0
493	20231101	122200	287158925	4050	4050	4050	4050	0
494	20231101	122100	287158925	4050	4050	4050	4050	0
495	20231101	122000	287158925	4050	4050	4050	4050	380
496	20231101	121900	285619925	4050	4050	4050	4050	0
497	20231101	121800	285619925	4050	4050	4050	4050	0
498	20231101	121700	285619925	4050	4050	4050	4050	0
499	20231101	121600	285619925	4050	4050	4050	4050	0
500	20231101	121500	285619925	4050	4050	4050	4050	1
501	20231101	121400	285615875	4045	4045	4045	4045	829
502	20231101	121300	282262570	4045	4045	4045	4045	0
503	20231101	121200	282262570	4045	4045	4045	4045	0
504	20231101	121100	282262570	4045	4045	4045	4045	0
505	20231101	121000	282262570	4045	4045	4045	4045	0
506	20231101	120900	282262570	4045	4045	4045	4045	0
507	20231101	120800	282262570	4045	4045	4045	4045	0
508	20231101	120700	282262570	4045	4045	4045	4045	5
509	20231101	120600	282242345	4045	4045	4045	4045	494
510	20231101	120500	280244115	4045	4045	4045	4045	0
511	20231101	120400	280244115	4045	4045	4045	4045	0
512	20231101	120300	280244115	4045	4030	4045	4030	147
513	20231101	120200	279651680	4050	4050	4050	4050	0
514	20231101	120100	279651680	4050	4050	4050	4050	0
515	20231101	120000	279651680	4050	4050	4050	4050	0
516	20231101	115900	279651680	4050	4050	4050	4050	0
517	20231101	115800	279651680	4050	4050	4050	4050	0
518	20231101	115700	279651680	4050	4050	4050	4050	0
519	20231101	115600	279651680	4050	4050	4050	4050	0
520	20231101	115500	279651680	4050	4050	4050	4050	1
521	20231101	115400	279647630	4030	4035	4035	4030	6
522	20231101	115300	279623425	4050	4050	4050	4050	39
523	20231101	115200	279465475	4050	4050	4050	4040	7
524	20231101	115100	279437175	4050	4050	4050	4050	0
525	20231101	115000	279437175	4050	4050	4050	4050	0
526	20231101	114900	279437175	4050	4050	4050	4050	0
527	20231101	114800	279437175	4050	4050	4050	4050	0
528	20231101	114700	279437175	4050	4050	4050	4050	50
529	20231101	114600	279234675	4060	4060	4060	4060	0
530	20231101	114500	279234675	4060	4060	4060	4060	0
531	20231101	114400	279234675	4060	4060	4060	4060	600
532	20231101	114300	276798675	4060	4060	4060	4060	0
533	20231101	114200	276798675	4060	4060	4060	4060	0
534	20231101	114100	276798675	4060	4060	4060	4060	0
535	20231101	114000	276798675	4060	4060	4060	4060	0
536	20231101	113900	276798675	4060	4060	4060	4060	10
537	20231101	113800	276758075	4060	4050	4060	4050	4
538	20231101	113700	276741865	4045	4065	4065	4045	11
539	20231101	113600	276697325	4065	4060	4065	4060	102
540	20231101	113500	276282875	4060	4065	4065	4030	938
541	20231101	113400	272502320	4065	4045	4065	4045	3781
542	20231101	113300	257190860	4045	4045	4045	4045	1
543	20231101	113200	257186815	4035	4035	4035	4035	378
544	20231101	113100	255661585	4035	4035	4035	4035	0
545	20231101	113000	255661585	4035	4035	4035	4035	0
546	20231101	112900	255661585	4035	4035	4035	4035	0
547	20231101	112800	255661585	4035	4035	4035	4035	30
548	20231101	112700	255540535	4035	4015	4035	4015	501
549	20231101	112600	253529000	4035	4015	4035	4015	5
550	20231101	112500	253508905	4045	4045	4045	4045	0
551	20231101	112400	253508905	4045	4045	4045	4045	0
552	20231101	112300	253508905	4045	4045	4045	4045	0
553	20231101	112200	253508905	4045	4045	4045	4045	0
554	20231101	112100	253508905	4045	4045	4045	4045	0
555	20231101	112000	253508905	4045	4045	4045	4045	0
556	20231101	111900	253508905	4045	4045	4045	4045	0
557	20231101	111800	253508905	4045	4015	4045	4015	258
558	20231101	111700	252472945	4045	4045	4045	4045	0
559	20231101	111600	252472945	4045	4045	4045	4045	0
560	20231101	111500	252472945	4045	4045	4045	4045	0
561	20231101	111400	252472945	4045	4020	4045	4020	201
562	20231101	111300	251664900	4020	4020	4020	4020	188
563	20231101	111200	250909140	4045	4045	4045	4045	0
564	20231101	111100	250909140	4045	4045	4045	4045	0
565	20231101	111000	250909140	4045	4025	4045	4015	301
566	20231101	110900	249698840	4045	4025	4045	4025	20
567	20231101	110800	249618110	4050	4050	4050	4050	0
568	20231101	110700	249618110	4050	4050	4050	4050	0
569	20231101	110600	249618110	4050	4050	4050	4050	0
570	20231101	110500	249618110	4050	4050	4050	4050	0
571	20231101	110400	249618110	4050	4030	4050	4020	49
572	20231101	110300	249420650	4050	4050	4050	4050	0
573	20231101	110200	249420650	4050	4050	4050	4050	1
574	20231101	110100	249416600	4020	4020	4020	4020	5
575	20231101	110000	249396500	4050	4050	4050	4050	0
576	20231101	105900	249396500	4050	4050	4050	4050	0
577	20231101	105800	249396500	4050	4050	4050	4050	0
578	20231101	105700	249396500	4050	4030	4050	4010	4
579	20231101	105600	249380380	4025	4055	4055	4025	325
580	20231101	105500	248071605	4035	4035	4035	4035	0
581	20231101	105400	248071605	4035	4065	4070	4035	527
582	20231101	105300	245939215	4070	4065	4070	4065	617
583	20231101	105200	243428225	4070	4065	4070	4065	102
584	20231101	105100	243013590	4070	4040	4070	4040	4957
585	20231101	105000	222934980	4030	4025	4030	4025	1194
586	20231101	104900	218124175	4025	4000	4025	4000	2297
587	20231101	104800	208905725	4000	3990	4005	3990	1426
588	20231101	104700	203212960	3990	3990	3990	3990	105
589	20231101	104600	202794010	3990	3990	3990	3990	0
590	20231101	104500	202794010	3990	3990	3990	3990	1
591	20231101	104400	202790020	4000	4000	4000	4000	0
592	20231101	104300	202790020	4000	4000	4000	4000	0
593	20231101	104200	202790020	4000	4000	4000	4000	10
594	20231101	104100	202750020	4000	4000	4000	4000	0
595	20231101	104000	202750020	4000	4000	4000	4000	2
596	20231101	103900	202742020	4005	4005	4005	4005	0
597	20231101	103800	202742020	4005	4005	4005	4005	2
598	20231101	103700	202734010	4010	4010	4010	4010	1
599	20231101	103600	202730000	4010	4010	4010	4010	144
600	20231101	103500	202152560	4010	3985	4010	3985	1032
601	20231101	103400	198029740	3995	3995	3995	3995	0
602	20231101	103300	198029740	3995	3995	3995	3995	0
603	20231101	103200	198029740	3995	3980	3995	3980	135
604	20231101	103100	197490960	3985	3980	3985	3980	2095
605	20231101	103000	189151360	3980	3965	3980	3965	800
606	20231101	102900	185971465	3970	3970	3970	3970	0
607	20231101	102800	185971465	3970	3980	3980	3960	1611
608	20231101	102700	179576145	3995	3995	3995	3995	0
609	20231101	102600	179576145	3995	3975	3995	3970	343
610	20231101	102500	178212465	4020	3975	4020	3975	255
611	20231101	102400	177198755	4030	3970	4030	3970	3239
612	20231101	102300	164202800	3995	3965	3995	3965	1104
613	20231101	102200	159821665	3965	3950	3965	3950	261
614	20231101	102100	158790060	3950	3950	3950	3950	1
615	20231101	102000	158786110	3950	3945	3950	3945	119
616	20231101	101900	158316650	3945	3945	3945	3945	0
617	20231101	101800	158316650	3945	3940	3945	3940	164
618	20231101	101700	157670475	3945	3945	3945	3945	5
619	20231101	101600	157650750	3940	3930	3940	3930	1039
620	20231101	101500	153558660	3930	3930	3930	3930	40
621	20231101	101400	153401460	3920	3930	3930	3920	18
622	20231101	101300	153330890	3935	3935	3935	3935	138
623	20231101	101200	152787860	3935	3935	3935	3935	0
624	20231101	101100	152787860	3935	3935	3935	3935	2
625	20231101	101000	152779990	3930	3930	3930	3930	50
626	20231101	100900	152583490	3930	3930	3930	3930	0
627	20231101	100800	152583490	3930	3930	3930	3930	253
628	20231101	100700	151589200	3930	3930	3930	3930	1
629	20231101	100600	151585270	3920	3920	3920	3920	192
630	20231101	100500	150832630	3915	3915	3915	3915	0
631	20231101	100400	150832630	3915	3905	3915	3905	975
632	20231101	100300	147020305	3905	3900	3905	3900	28
633	20231101	100200	146911030	3900	3900	3900	3900	131
634	20231101	100100	146400130	3905	3900	3905	3900	61
635	20231101	100000	146162220	3880	3880	3880	3880	130
636	20231101	095900	145657820	3880	3880	3880	3880	188
637	20231101	095800	144928380	3880	3900	3900	3880	41
638	20231101	095700	144769280	3880	3880	3880	3880	10
639	20231101	095600	144730480	3900	3900	3900	3900	5
640	20231101	095500	144710980	3905	3905	3905	3905	8
641	20231101	095400	144679740	3910	3910	3910	3910	0
642	20231101	095300	144679740	3910	3910	3910	3910	0
643	20231101	095200	144679740	3910	3910	3910	3875	933
644	20231101	095100	141062585	3880	3880	3910	3880	2336
645	20231101	095000	131998875	3885	3895	3915	3885	180
646	20231101	094900	131298375	3915	3900	3915	3890	1018
647	20231101	094800	127338130	3915	3920	3920	3890	1002
648	20231101	094700	123440295	3885	3885	3885	3885	1000
649	20231101	094600	119555295	3920	3885	3920	3885	2057
650	20231101	094500	111563605	3920	3915	3920	3915	4
651	20231101	094400	111547940	3915	3915	3915	3870	319
652	20231101	094300	110308930	3915	3910	3915	3910	10
653	20231101	094200	110269825	3910	3880	3910	3880	21
654	20231101	094100	110187995	3880	3915	3915	3880	30
655	20231101	094000	110071245	3915	3885	3915	3875	1027
656	20231101	093900	106090270	3915	3885	3915	3885	1001
657	20231101	093800	102201355	3915	3885	3915	3885	302
658	20231101	093700	101028025	3885	3880	3885	3860	1006
659	20231101	093600	97144735	3860	3870	3870	3860	1000
660	20231101	093500	93281635	3865	3865	3895	3865	3013
661	20231101	093400	81636000	3865	3900	3940	3865	5001
662	20231101	093300	62241170	3940	3940	3940	3940	0
663	20231101	093200	62241170	3940	3940	3940	3940	0
664	20231101	093100	62241170	3940	3900	3940	3900	1002
665	20231101	093000	58333290	3940	3905	3940	3905	1001
666	20231101	092900	54424350	3945	3905	3945	3900	1952
667	20231101	092800	46806710	3905	3905	3930	3905	2665
668	20231101	092700	36360710	3935	3935	3935	3935	0
669	20231101	092600	36360710	3935	3935	3935	3935	0
670	20231101	092500	36360710	3935	3935	3935	3935	79
671	20231101	092400	36049845	3935	3935	3935	3935	0
672	20231101	092300	36049845	3935	3905	3935	3905	108
673	20231101	092200	35628045	3935	3920	3935	3905	2433
674	20231101	092100	26102400	3945	3945	3945	3945	0
675	20231101	092000	26102400	3945	3945	3945	3945	0
676	20231101	091900	26102400	3945	3945	3945	3945	11
677	20231101	091800	26059005	3920	3955	3955	3920	618
678	20231101	091700	23632770	3955	3955	3960	3955	310
679	20231101	091600	22406710	3960	3945	3960	3945	534
680	20231101	091500	20294895	3955	3955	3955	3955	0
681	20231101	091400	20294895	3955	3950	3955	3950	103
682	20231101	091300	19888030	3955	3955	3955	3955	1
683	20231101	091200	19884075	3960	3955	3960	3955	100
684	20231101	091100	19488175	3960	3865	3965	3865	1260
685	20231101	091000	14617750	3900	3905	3905	3900	634
686	20231101	090900	12143980	3970	3970	3970	3970	1
687	20231101	090800	12140010	3970	3920	3970	3920	730
688	20231101	090700	9278260	3920	3920	3920	3920	102
689	20231101	090600	8878420	3990	3990	3990	3990	84
690	20231101	090500	8543260	3930	3930	3930	3930	300
691	20231101	090400	7364260	4000	4000	4000	4000	2
692	20231101	090300	7356260	4005	4005	4005	4005	23
693	20231101	090200	7264145	4015	3960	4020	3955	241
694	20231101	090100	6310670	4025	3955	4025	3955	950
695	20231101	090000	2508845	3955	4010	4010	3950	626