KissMeData/263800/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205100	465193455	5080	5080	5080	5080	1982
3	20231101	205000	465193455	5080	5080	5080	5080	0
4	20231101	204900	465193455	5080	5080	5080	5080	0
5	20231101	204800	465193455	5080	5080	5080	5080	0
6	20231101	204700	465193455	5080	5080	5080	5080	0
7	20231101	204600	465193455	5080	5080	5080	5080	0
8	20231101	204500	465193455	5080	5080	5080	5080	0
9	20231101	204400	465193455	5080	5080	5080	5080	0
10	20231101	204300	465193455	5080	5080	5080	5080	0
11	20231101	204200	465193455	5080	5080	5080	5080	0
12	20231101	204100	465193455	5080	5080	5080	5080	0
13	20231101	204000	465193455	5080	5080	5080	5080	0
14	20231101	203900	465193455	5080	5080	5080	5080	0
15	20231101	203800	465193455	5080	5080	5080	5080	0
16	20231101	203700	465193455	5080	5080	5080	5080	0
17	20231101	203600	465193455	5080	5080	5080	5080	0
18	20231101	203500	465193455	5080	5080	5080	5080	0
19	20231101	203400	465193455	5080	5080	5080	5080	0
20	20231101	203300	465193455	5080	5080	5080	5080	0
21	20231101	203200	465193455	5080	5080	5080	5080	0
22	20231101	203100	465193455	5080	5080	5080	5080	0
23	20231101	203000	465193455	5080	5080	5080	5080	0
24	20231101	202900	465193455	5080	5080	5080	5080	0
25	20231101	202800	465193455	5080	5080	5080	5080	0
26	20231101	202700	465193455	5080	5080	5080	5080	0
27	20231101	202600	465193455	5080	5080	5080	5080	0
28	20231101	202500	465193455	5080	5080	5080	5080	0
29	20231101	202400	465193455	5080	5080	5080	5080	0
30	20231101	202300	465193455	5080	5080	5080	5080	0
31	20231101	202200	465193455	5080	5080	5080	5080	0
32	20231101	202100	465193455	5080	5080	5080	5080	1982
33	20231101	202000	465193455	5080	5080	5080	5080	0
34	20231101	201900	465193455	5080	5080	5080	5080	0
35	20231101	201800	465193455	5080	5080	5080	5080	0
36	20231101	201700	465193455	5080	5080	5080	5080	0
37	20231101	201600	465193455	5080	5080	5080	5080	0
38	20231101	201500	465193455	5080	5080	5080	5080	0
39	20231101	201400	465193455	5080	5080	5080	5080	0
40	20231101	201300	465193455	5080	5080	5080	5080	0
41	20231101	201200	465193455	5080	5080	5080	5080	0
42	20231101	201100	465193455	5080	5080	5080	5080	0
43	20231101	201000	465193455	5080	5080	5080	5080	0
44	20231101	200900	465193455	5080	5080	5080	5080	0
45	20231101	200800	465193455	5080	5080	5080	5080	0
46	20231101	200700	465193455	5080	5080	5080	5080	0
47	20231101	200600	465193455	5080	5080	5080	5080	0
48	20231101	200500	465193455	5080	5080	5080	5080	0
49	20231101	200400	465193455	5080	5080	5080	5080	0
50	20231101	200300	465193455	5080	5080	5080	5080	0
51	20231101	200200	465193455	5080	5080	5080	5080	0
52	20231101	200100	465193455	5080	5080	5080	5080	0
53	20231101	200000	465193455	5080	5080	5080	5080	0
54	20231101	195900	465193455	5080	5080	5080	5080	0
55	20231101	195800	465193455	5080	5080	5080	5080	0
56	20231101	195700	465193455	5080	5080	5080	5080	0
57	20231101	195600	465193455	5080	5080	5080	5080	0
58	20231101	195500	465193455	5080	5080	5080	5080	0
59	20231101	195400	465193455	5080	5080	5080	5080	0
60	20231101	195300	465193455	5080	5080	5080	5080	0
61	20231101	195200	465193455	5080	5080	5080	5080	0
62	20231101	195100	465193455	5080	5080	5080	5080	1982
63	20231101	195000	465193455	5080	5080	5080	5080	0
64	20231101	194900	465193455	5080	5080	5080	5080	0
65	20231101	194800	465193455	5080	5080	5080	5080	0
66	20231101	194700	465193455	5080	5080	5080	5080	0
67	20231101	194600	465193455	5080	5080	5080	5080	0
68	20231101	194500	465193455	5080	5080	5080	5080	0
69	20231101	194400	465193455	5080	5080	5080	5080	0
70	20231101	194300	465193455	5080	5080	5080	5080	0
71	20231101	194200	465193455	5080	5080	5080	5080	0
72	20231101	194100	465193455	5080	5080	5080	5080	0
73	20231101	194000	465193455	5080	5080	5080	5080	0
74	20231101	193900	465193455	5080	5080	5080	5080	0
75	20231101	193800	465193455	5080	5080	5080	5080	0
76	20231101	193700	465193455	5080	5080	5080	5080	0
77	20231101	193600	465193455	5080	5080	5080	5080	0
78	20231101	193500	465193455	5080	5080	5080	5080	0
79	20231101	193400	465193455	5080	5080	5080	5080	0
80	20231101	193300	465193455	5080	5080	5080	5080	0
81	20231101	193200	465193455	5080	5080	5080	5080	0
82	20231101	193100	465193455	5080	5080	5080	5080	0
83	20231101	193000	465193455	5080	5080	5080	5080	0
84	20231101	192900	465193455	5080	5080	5080	5080	0
85	20231101	192800	465193455	5080	5080	5080	5080	0
86	20231101	192700	465193455	5080	5080	5080	5080	0
87	20231101	192600	465193455	5080	5080	5080	5080	0
88	20231101	192500	465193455	5080	5080	5080	5080	0
89	20231101	192400	465193455	5080	5080	5080	5080	0
90	20231101	192300	465193455	5080	5080	5080	5080	0
91	20231101	192200	465193455	5080	5080	5080	5080	0
92	20231101	192100	465193455	5080	5080	5080	5080	1982
93	20231101	192000	465193455	5080	5080	5080	5080	0
94	20231101	191900	465193455	5080	5080	5080	5080	0
95	20231101	191800	465193455	5080	5080	5080	5080	0
96	20231101	191700	465193455	5080	5080	5080	5080	0
97	20231101	191600	465193455	5080	5080	5080	5080	0
98	20231101	191500	465193455	5080	5080	5080	5080	0
99	20231101	191400	465193455	5080	5080	5080	5080	0
100	20231101	191300	465193455	5080	5080	5080	5080	0
101	20231101	191200	465193455	5080	5080	5080	5080	0
102	20231101	191100	465193455	5080	5080	5080	5080	0
103	20231101	191000	465193455	5080	5080	5080	5080	0
104	20231101	190900	465193455	5080	5080	5080	5080	0
105	20231101	190800	465193455	5080	5080	5080	5080	0
106	20231101	190700	465193455	5080	5080	5080	5080	0
107	20231101	190600	465193455	5080	5080	5080	5080	0
108	20231101	190500	465193455	5080	5080	5080	5080	0
109	20231101	190400	465193455	5080	5080	5080	5080	0
110	20231101	190300	465193455	5080	5080	5080	5080	0
111	20231101	190200	465193455	5080	5080	5080	5080	0
112	20231101	190100	465193455	5080	5080	5080	5080	0
113	20231101	190000	465193455	5080	5080	5080	5080	0
114	20231101	185900	465193455	5080	5080	5080	5080	0
115	20231101	185800	465193455	5080	5080	5080	5080	0
116	20231101	185700	465193455	5080	5080	5080	5080	0
117	20231101	185600	465193455	5080	5080	5080	5080	0
118	20231101	185500	465193455	5080	5080	5080	5080	0
119	20231101	185400	465193455	5080	5080	5080	5080	0
120	20231101	185300	465193455	5080	5080	5080	5080	0
121	20231101	185200	465193455	5080	5080	5080	5080	0
122	20231101	185100	465193455	5080	5080	5080	5080	1982
123	20231101	185000	465193455	5080	5080	5080	5080	0
124	20231101	184900	465193455	5080	5080	5080	5080	0
125	20231101	184800	465193455	5080	5080	5080	5080	0
126	20231101	184700	465193455	5080	5080	5080	5080	0
127	20231101	184600	465193455	5080	5080	5080	5080	0
128	20231101	184500	465193455	5080	5080	5080	5080	0
129	20231101	184400	465193455	5080	5080	5080	5080	0
130	20231101	184300	465193455	5080	5080	5080	5080	0
131	20231101	184200	465193455	5080	5080	5080	5080	0
132	20231101	184100	465193455	5080	5080	5080	5080	0
133	20231101	184000	465193455	5080	5080	5080	5080	0
134	20231101	183900	465193455	5080	5080	5080	5080	0
135	20231101	183800	465193455	5080	5080	5080	5080	0
136	20231101	183700	465193455	5080	5080	5080	5080	0
137	20231101	183600	465193455	5080	5080	5080	5080	0
138	20231101	183500	465193455	5080	5080	5080	5080	0
139	20231101	183400	465193455	5080	5080	5080	5080	0
140	20231101	183300	465193455	5080	5080	5080	5080	0
141	20231101	183200	465193455	5080	5080	5080	5080	0
142	20231101	183100	465193455	5080	5080	5080	5080	0
143	20231101	183000	465193455	5080	5080	5080	5080	0
144	20231101	182900	465193455	5080	5080	5080	5080	0
145	20231101	182800	465193455	5080	5080	5080	5080	0
146	20231101	182700	465193455	5080	5080	5080	5080	0
147	20231101	182600	465193455	5080	5080	5080	5080	0
148	20231101	182500	465193455	5080	5080	5080	5080	0
149	20231101	182400	465193455	5080	5080	5080	5080	0
150	20231101	182300	465193455	5080	5080	5080	5080	0
151	20231101	182200	465193455	5080	5080	5080	5080	0
152	20231101	182100	465193455	5080	5080	5080	5080	1982
153	20231101	182000	465193455	5080	5080	5080	5080	0
154	20231101	181900	465193455	5080	5080	5080	5080	0
155	20231101	181800	465193455	5080	5080	5080	5080	0
156	20231101	181700	465193455	5080	5080	5080	5080	0
157	20231101	181600	465193455	5080	5080	5080	5080	0
158	20231101	181500	465193455	5080	5080	5080	5080	0
159	20231101	181400	465193455	5080	5080	5080	5080	0
160	20231101	181300	465193455	5080	5080	5080	5080	0
161	20231101	181200	465193455	5080	5080	5080	5080	0
162	20231101	181100	465193455	5080	5080	5080	5080	0
163	20231101	181000	465193455	5080	5080	5080	5080	0
164	20231101	180900	465193455	5080	5080	5080	5080	0
165	20231101	180800	465193455	5080	5080	5080	5080	0
166	20231101	180700	465193455	5080	5080	5080	5080	0
167	20231101	180600	465193455	5080	5080	5080	5080	0
168	20231101	180500	465193455	5080	5080	5080	5080	0
169	20231101	180400	465193455	5080	5080	5080	5080	0
170	20231101	180300	465193455	5080	5080	5080	5080	0
171	20231101	180200	465193455	5080	5080	5080	5080	0
172	20231101	180100	465193455	5080	5080	5080	5080	0
173	20231101	180000	465193455	5080	5080	5080	5080	0
174	20231101	175900	465193455	5080	5080	5080	5080	0
175	20231101	175800	465193455	5080	5080	5080	5080	0
176	20231101	175700	465193455	5080	5080	5080	5080	0
177	20231101	175600	465193455	5080	5080	5080	5080	0
178	20231101	175500	465193455	5080	5080	5080	5080	0
179	20231101	175400	465193455	5080	5080	5080	5080	0
180	20231101	175300	465193455	5080	5080	5080	5080	0
181	20231101	175200	465193455	5080	5080	5080	5080	0
182	20231101	175100	465193455	5080	5080	5080	5080	1982
183	20231101	175000	465193455	5080	5080	5080	5080	0
184	20231101	174900	465193455	5080	5080	5080	5080	0
185	20231101	174800	465193455	5080	5080	5080	5080	0
186	20231101	174700	465193455	5080	5080	5080	5080	0
187	20231101	174600	465193455	5080	5080	5080	5080	0
188	20231101	174500	465193455	5080	5080	5080	5080	0
189	20231101	174400	465193455	5080	5080	5080	5080	0
190	20231101	174300	465193455	5080	5080	5080	5080	0
191	20231101	174200	465193455	5080	5080	5080	5080	0
192	20231101	174100	465193455	5080	5080	5080	5080	0
193	20231101	174000	465193455	5080	5080	5080	5080	0
194	20231101	173900	465193455	5080	5080	5080	5080	0
195	20231101	173800	465193455	5080	5080	5080	5080	0
196	20231101	173700	465193455	5080	5080	5080	5080	0
197	20231101	173600	465193455	5080	5080	5080	5080	0
198	20231101	173500	465193455	5080	5080	5080	5080	0
199	20231101	173400	465193455	5080	5080	5080	5080	0
200	20231101	173300	465193455	5080	5080	5080	5080	0
201	20231101	173200	465193455	5080	5080	5080	5080	0
202	20231101	173100	465193455	5080	5080	5080	5080	0
203	20231101	173000	465193455	5080	5080	5080	5080	0
204	20231101	172900	465193455	5080	5080	5080	5080	0
205	20231101	172800	465193455	5080	5080	5080	5080	0
206	20231101	172700	465193455	5080	5080	5080	5080	0
207	20231101	172600	465193455	5080	5080	5080	5080	0
208	20231101	172500	465193455	5080	5080	5080	5080	0
209	20231101	172400	465193455	5080	5080	5080	5080	0
210	20231101	172300	465193455	5080	5080	5080	5080	0
211	20231101	172200	465193455	5080	5080	5080	5080	0
212	20231101	172100	465193455	5080	5080	5080	5080	1982
213	20231101	172000	465193455	5080	5080	5080	5080	0
214	20231101	171900	465193455	5080	5080	5080	5080	0
215	20231101	171800	465193455	5080	5080	5080	5080	0
216	20231101	171700	465193455	5080	5080	5080	5080	0
217	20231101	171600	465193455	5080	5080	5080	5080	0
218	20231101	171500	465193455	5080	5080	5080	5080	0
219	20231101	171400	465193455	5080	5080	5080	5080	0
220	20231101	171300	465193455	5080	5080	5080	5080	0
221	20231101	171200	465193455	5080	5080	5080	5080	0
222	20231101	171100	465193455	5080	5080	5080	5080	0
223	20231101	171000	465193455	5080	5080	5080	5080	0
224	20231101	170900	465193455	5080	5080	5080	5080	0
225	20231101	170800	465193455	5080	5080	5080	5080	0
226	20231101	170700	465193455	5080	5080	5080	5080	0
227	20231101	170600	465193455	5080	5080	5080	5080	0
228	20231101	170500	465193455	5080	5080	5080	5080	0
229	20231101	170400	465193455	5080	5080	5080	5080	0
230	20231101	170300	465193455	5080	5080	5080	5080	0
231	20231101	170200	465193455	5080	5080	5080	5080	0
232	20231101	170100	465193455	5080	5080	5080	5080	0
233	20231101	170000	465193455	5080	5080	5080	5080	0
234	20231101	165900	465193455	5080	5080	5080	5080	0
235	20231101	165800	465193455	5080	5080	5080	5080	0
236	20231101	165700	465193455	5080	5080	5080	5080	0
237	20231101	165600	465193455	5080	5080	5080	5080	0
238	20231101	165500	465193455	5080	5080	5080	5080	0
239	20231101	165400	465193455	5080	5080	5080	5080	0
240	20231101	165300	465193455	5080	5080	5080	5080	0
241	20231101	165200	465193455	5080	5080	5080	5080	0
242	20231101	165100	465193455	5080	5080	5080	5080	1982
243	20231101	165000	465193455	5080	5080	5080	5080	0
244	20231101	164900	465193455	5080	5080	5080	5080	0
245	20231101	164800	465193455	5080	5080	5080	5080	0
246	20231101	164700	465193455	5080	5080	5080	5080	0
247	20231101	164600	465193455	5080	5080	5080	5080	0
248	20231101	164500	465193455	5080	5080	5080	5080	0
249	20231101	164400	465193455	5080	5080	5080	5080	0
250	20231101	164300	465193455	5080	5080	5080	5080	0
251	20231101	164200	465193455	5080	5080	5080	5080	0
252	20231101	164100	465193455	5080	5080	5080	5080	0
253	20231101	164000	465193455	5080	5080	5080	5080	0
254	20231101	163900	465193455	5080	5080	5080	5080	0
255	20231101	163800	465193455	5080	5080	5080	5080	0
256	20231101	163700	465193455	5080	5080	5080	5080	0
257	20231101	163600	465193455	5080	5080	5080	5080	0
258	20231101	163500	465193455	5080	5080	5080	5080	0
259	20231101	163400	465193455	5080	5080	5080	5080	0
260	20231101	163300	465193455	5080	5080	5080	5080	0
261	20231101	163200	465193455	5080	5080	5080	5080	0
262	20231101	163100	465193455	5080	5080	5080	5080	0
263	20231101	163000	465193455	5080	5080	5080	5080	0
264	20231101	162900	465193455	5080	5080	5080	5080	0
265	20231101	162800	465193455	5080	5080	5080	5080	0
266	20231101	162700	465193455	5080	5080	5080	5080	0
267	20231101	162600	465193455	5080	5080	5080	5080	0
268	20231101	162500	465193455	5080	5080	5080	5080	0
269	20231101	162400	465193455	5080	5080	5080	5080	0
270	20231101	162300	465193455	5080	5080	5080	5080	0
271	20231101	162200	465193455	5080	5080	5080	5080	0
272	20231101	162100	465193455	5080	5080	5080	5080	1982
273	20231101	162000	465193455	5080	5080	5080	5080	0
274	20231101	161900	465193455	5080	5080	5080	5080	0
275	20231101	161800	465193455	5080	5080	5080	5080	0
276	20231101	161700	465193455	5080	5080	5080	5080	0
277	20231101	161600	465193455	5080	5080	5080	5080	0
278	20231101	161500	465193455	5080	5080	5080	5080	0
279	20231101	161400	465193455	5080	5080	5080	5080	0
280	20231101	161300	465193455	5080	5080	5080	5080	0
281	20231101	161200	465193455	5080	5080	5080	5080	0
282	20231101	161100	465193455	5080	5080	5080	5080	0
283	20231101	161000	465193455	5080	5080	5080	5080	0
284	20231101	160900	465193455	5080	5080	5080	5080	0
285	20231101	160800	465193455	5080	5080	5080	5080	0
286	20231101	160700	465193455	5080	5080	5080	5080	0
287	20231101	160600	465193455	5080	5080	5080	5080	0
288	20231101	160500	465193455	5080	5080	5080	5080	0
289	20231101	160400	465193455	5080	5080	5080	5080	0
290	20231101	160300	465193455	5080	5080	5080	5080	0
291	20231101	160200	465193455	5080	5080	5080	5080	0
292	20231101	160100	465193455	5080	5080	5080	5080	0
293	20231101	160000	465193455	5080	5080	5080	5080	0
294	20231101	155900	465193455	5080	5080	5080	5080	0
295	20231101	155800	465193455	5080	5080	5080	5080	0
296	20231101	155700	465193455	5080	5080	5080	5080	0
297	20231101	155600	465193455	5080	5080	5080	5080	0
298	20231101	155500	465193455	5080	5080	5080	5080	0
299	20231101	155400	465193455	5080	5080	5080	5080	0
300	20231101	155300	465193455	5080	5080	5080	5080	0
301	20231101	155200	465193455	5080	5080	5080	5080	0
302	20231101	155100	465193455	5080	5080	5080	5080	1982
303	20231101	155000	465193455	5080	5080	5080	5080	0
304	20231101	154900	465193455	5080	5080	5080	5080	0
305	20231101	154800	465193455	5080	5080	5080	5080	0
306	20231101	154700	465193455	5080	5080	5080	5080	0
307	20231101	154600	465193455	5080	5080	5080	5080	0
308	20231101	154500	465193455	5080	5080	5080	5080	0
309	20231101	154400	465193455	5080	5080	5080	5080	0
310	20231101	154300	465193455	5080	5080	5080	5080	0
311	20231101	154200	465193455	5080	5080	5080	5080	0
312	20231101	154100	465193455	5080	5080	5080	5080	0
313	20231101	154000	465193455	5080	5080	5080	5080	0
314	20231101	153900	465193455	5080	5080	5080	5080	0
315	20231101	153800	465193455	5080	5080	5080	5080	0
316	20231101	153700	465193455	5080	5080	5080	5080	0
317	20231101	153600	465193455	5080	5080	5080	5080	0
318	20231101	153500	465193455	5080	5080	5080	5080	0
319	20231101	153400	465193455	5080	5080	5080	5080	0
320	20231101	153300	465193455	5080	5080	5080	5080	0
321	20231101	153200	465193455	5080	5080	5080	5080	0
322	20231101	153100	465193455	5080	5080	5080	5080	0
323	20231101	153000	465193455	5080	5080	5080	5080	1982
324	20231101	152900	455124895	5100	5100	5100	5100	0
325	20231101	152800	455124895	5100	5100	5100	5100	0
326	20231101	152700	455124895	5100	5100	5100	5100	0
327	20231101	152600	455124895	5100	5100	5100	5100	0
328	20231101	152500	455124895	5100	5100	5100	5100	0
329	20231101	152400	455124895	5100	5100	5100	5100	0
330	20231101	152300	455124895	5100	5100	5100	5100	0
331	20231101	152200	455124895	5100	5100	5100	5100	0
332	20231101	152100	455124895	5100	5100	5100	5100	0
333	20231101	152000	455124895	5100	5100	5100	5100	0
334	20231101	151900	455124895	5100	5070	5100	5070	708
335	20231101	151800	451531035	5080	5090	5090	5080	238
336	20231101	151700	450321285	5080	5090	5090	5080	414
337	20231101	151600	448214605	5090	5090	5090	5090	490
338	20231101	151500	445720505	5090	5080	5090	5080	229
339	20231101	151400	444555915	5080	5080	5080	5080	54
340	20231101	151300	444281595	5080	5090	5090	5080	277
341	20231101	151200	442872265	5090	5080	5090	5080	125
342	20231101	151100	442236765	5090	5080	5090	5080	1006
343	20231101	151000	437123845	5090	5080	5090	5080	194
344	20231101	150900	436136935	5090	5090	5090	5090	3
345	20231101	150800	436121665	5080	5090	5090	5080	1248
346	20231101	150700	429769765	5090	5100	5100	5090	1190
347	20231101	150600	423708275	5100	5080	5100	5080	2028
348	20231101	150500	413385075	5070	5070	5070	5070	0
349	20231101	150400	413385075	5070	5070	5070	5070	0
350	20231101	150300	413385075	5070	5070	5070	5070	348
351	20231101	150200	411620715	5070	5070	5070	5070	1336
352	20231101	150100	404847195	5070	5070	5070	5070	0
353	20231101	150000	404847195	5070	5070	5070	5070	65
354	20231101	145900	404517645	5070	5060	5070	5060	262
355	20231101	145800	403190305	5060	5080	5080	5060	1084
356	20231101	145700	397687925	5080	5090	5090	5080	18
357	20231101	145600	397596385	5080	5080	5080	5080	19
358	20231101	145500	397499865	5080	5080	5080	5080	147
359	20231101	145400	396753105	5090	5090	5090	5090	314
360	20231101	145300	395154845	5090	5080	5090	5080	2594
361	20231101	145200	381958925	5070	5070	5070	5070	102
362	20231101	145100	381441785	5070	5070	5070	5070	0
363	20231101	145000	381441785	5070	5070	5070	5070	100
364	20231101	144900	380934785	5070	5070	5070	5070	100
365	20231101	144800	380427785	5070	5070	5070	5070	0
366	20231101	144700	380427785	5070	5070	5070	5070	11
367	20231101	144600	380372015	5070	5080	5080	5070	363
368	20231101	144500	378529975	5080	5080	5080	5080	692
369	20231101	144400	375014615	5080	5080	5080	5080	146
370	20231101	144300	374272935	5080	5080	5080	5080	96
371	20231101	144200	373785255	5080	5080	5080	5080	1576
372	20231101	144100	365779175	5070	5080	5080	5070	445
373	20231101	144000	363522625	5080	5080	5080	5080	215
374	20231101	143900	362430425	5070	5080	5080	5070	94
375	20231101	143800	361953205	5070	5080	5080	5070	200
376	20231101	143700	360938705	5080	5070	5080	5070	532
377	20231101	143600	358236155	5080	5070	5080	5070	75
378	20231101	143500	357855255	5070	5070	5070	5070	131
379	20231101	143400	357191085	5070	5070	5070	5070	204
380	20231101	143300	356156805	5070	5070	5070	5060	725
381	20231101	143200	352482625	5070	5070	5070	5060	189
382	20231101	143100	351524695	5070	5070	5070	5070	29
383	20231101	143000	351377665	5060	5070	5070	5060	61
384	20231101	142900	351068995	5060	5060	5060	5060	108
385	20231101	142800	350522515	5060	5060	5060	5060	0
386	20231101	142700	350522515	5060	5060	5060	5060	484
387	20231101	142600	348073475	5060	5050	5070	5050	595
388	20231101	142500	345058725	5050	5050	5050	5050	306
389	20231101	142400	343513425	5040	5040	5040	5040	50
390	20231101	142300	343261425	5050	5050	5050	5050	18
391	20231101	142200	343170525	5040	5040	5040	5040	3
392	20231101	142100	343155405	5040	5040	5040	5040	26
393	20231101	142000	343024365	5050	5050	5050	5050	0
394	20231101	141900	343024365	5050	5050	5050	5050	0
395	20231101	141800	343024365	5050	5050	5050	5050	0
396	20231101	141700	343024365	5050	5050	5050	5050	0
397	20231101	141600	343024365	5050	5050	5050	5050	0
398	20231101	141500	343024365	5050	5050	5050	5050	1
399	20231101	141400	343019315	5040	5040	5040	5040	0
400	20231101	141300	343019315	5040	5050	5050	5040	1291
401	20231101	141200	336510245	5060	5050	5060	5050	114
402	20231101	141100	335934385	5070	5070	5070	5070	0
403	20231101	141000	335934385	5070	5070	5070	5070	0
404	20231101	140900	335934385	5070	5050	5070	5050	3
405	20231101	140800	335919195	5000	5060	5060	5000	1953
406	20231101	140700	326062875	5060	5070	5080	5060	1089
407	20231101	140600	320542365	5050	5060	5060	5050	184
408	20231101	140500	319611405	5060	5070	5070	5060	157
409	20231101	140400	318815655	5080	5080	5080	5070	747
410	20231101	140300	315021305	5080	5050	5080	5050	2533
411	20231101	140200	302173235	5050	5070	5080	5050	3602
412	20231101	140100	283913595	5070	5040	5070	5040	8965
413	20231101	140000	238593185	5040	5040	5040	5040	127
414	20231101	135900	237953105	5040	5040	5040	5040	116
415	20231101	135800	237368465	5040	5040	5040	5040	7
416	20231101	135700	237333185	5040	5040	5040	5040	18
417	20231101	135600	237242465	5030	5030	5030	5030	0
418	20231101	135500	237242465	5030	5030	5030	5030	0
419	20231101	135400	237242465	5030	5030	5030	5030	1134
420	20231101	135300	231538445	5030	5030	5030	5030	20
421	20231101	135200	231437845	5030	5030	5030	5030	0
422	20231101	135100	231437845	5030	5030	5030	5030	796
423	20231101	135000	227433965	5030	5030	5030	5020	173
424	20231101	134900	226564775	5030	5030	5030	5030	44
425	20231101	134800	226343455	5020	5020	5020	5020	0
426	20231101	134700	226343455	5020	5020	5020	5020	0
427	20231101	134600	226343455	5020	5020	5020	5020	0
428	20231101	134500	226343455	5020	5020	5020	5020	0
429	20231101	134400	226343455	5020	5020	5020	5020	0
430	20231101	134300	226343455	5020	5020	5020	5020	300
431	20231101	134200	224837455	5020	5030	5030	5020	25
432	20231101	134100	224711715	5030	5030	5030	5030	49
433	20231101	134000	224465245	5030	5030	5030	5030	80
434	20231101	133900	224062845	5030	5030	5030	5030	78
435	20231101	133800	223670505	5030	5030	5030	5030	36
436	20231101	133700	223489425	5030	5030	5030	5030	0
437	20231101	133600	223489425	5030	5030	5030	5030	255
438	20231101	133500	222206775	5020	5020	5020	5020	0
439	20231101	133400	222206775	5020	5020	5020	5020	0
440	20231101	133300	222206775	5020	5020	5020	5020	0
441	20231101	133200	222206775	5020	5020	5020	5020	0
442	20231101	133100	222206775	5020	5020	5020	5020	0
443	20231101	133000	222206775	5020	5020	5020	5020	0
444	20231101	132900	222206775	5020	5020	5020	5020	0
445	20231101	132800	222206775	5020	5020	5020	5020	0
446	20231101	132700	222206775	5020	5020	5020	5020	200
447	20231101	132600	221202775	5020	5020	5020	5020	0
448	20231101	132500	221202775	5020	5030	5030	5020	1440
449	20231101	132400	213971575	5040	5040	5040	5040	0
450	20231101	132300	213971575	5040	5040	5040	5040	5
451	20231101	132200	213946375	5040	5040	5040	5040	4
452	20231101	132100	213926215	5040	5020	5040	5020	1696
453	20231101	132000	205387955	5020	5020	5020	5020	20
454	20231101	131900	205287555	5030	5030	5030	5020	105
455	20231101	131800	204759515	5030	5030	5030	5030	5
456	20231101	131700	204734365	5020	5020	5030	5020	127
457	20231101	131600	204095915	5030	5030	5030	5020	121
458	20231101	131500	203487985	5030	5030	5030	5030	42
459	20231101	131400	203276725	5030	5030	5030	5030	69
460	20231101	131300	202929655	5020	5020	5020	5020	30
461	20231101	131200	202779055	5030	5030	5030	5030	0
462	20231101	131100	202779055	5030	5030	5030	5030	0
463	20231101	131000	202779055	5030	5030	5030	5030	40
464	20231101	130900	202577855	5030	5030	5030	5030	41
465	20231101	130800	202371625	5030	5030	5030	5030	50
466	20231101	130700	202120125	5030	5030	5030	5030	86
467	20231101	130600	201687545	5030	5030	5030	5030	0
468	20231101	130500	201687545	5030	5030	5030	5030	0
469	20231101	130400	201687545	5030	5030	5030	5030	0
470	20231101	130300	201687545	5030	5030	5030	5030	0
471	20231101	130200	201687545	5030	5030	5030	5030	206
472	20231101	130100	200651365	5040	5040	5040	5040	0
473	20231101	130000	200651365	5040	5040	5040	5040	0
474	20231101	125900	200651365	5040	5040	5040	5040	1
475	20231101	125800	200646325	5030	5030	5030	5030	100
476	20231101	125700	200143325	5030	5030	5030	5030	601
477	20231101	125600	197120295	5030	5040	5040	5030	548
478	20231101	125500	194363375	5040	5040	5040	5040	86
479	20231101	125400	193929935	5040	5040	5040	5040	0
480	20231101	125300	193929935	5040	5040	5040	5040	49
481	20231101	125200	193682975	5040	5040	5040	5040	51
482	20231101	125100	193425935	5040	5040	5040	5040	216
483	20231101	125000	192337295	5040	5040	5040	5040	920
484	20231101	124900	187700495	5050	5050	5050	5050	41
485	20231101	124800	187493445	5050	5050	5050	5050	1
486	20231101	124700	187488395	5060	5060	5060	5060	0
487	20231101	124600	187488395	5060	5050	5060	5050	228
488	20231101	124500	186336985	5060	5050	5060	5050	55
489	20231101	124400	186059225	5060	5050	5060	5050	812
490	20231101	124300	181958615	5050	5050	5050	5050	124
491	20231101	124200	181332415	5040	5040	5040	5040	0
492	20231101	124100	181332415	5040	5050	5050	5040	347
493	20231101	124000	179582525	5050	5050	5050	5040	65
494	20231101	123900	179254285	5050	5050	5050	5050	0
495	20231101	123800	179254285	5050	5050	5050	5050	19
496	20231101	123700	179158335	5040	5040	5040	5040	50
497	20231101	123600	178906335	5040	5040	5040	5040	51
498	20231101	123500	178649295	5040	5050	5050	5030	460
499	20231101	123400	176327995	5050	5050	5050	5050	10
500	20231101	123300	176277495	5050	5040	5050	5040	6
501	20231101	123200	176247245	5040	5040	5040	5040	96
502	20231101	123100	175763405	5040	5040	5040	5040	0
503	20231101	123000	175763405	5040	5040	5040	5040	0
504	20231101	122900	175763405	5040	5040	5040	5040	221
505	20231101	122800	174649565	5040	5040	5040	5040	52
506	20231101	122700	174387485	5030	5030	5030	5030	0
507	20231101	122600	174387485	5030	5040	5040	5030	89
508	20231101	122500	173939325	5040	5040	5040	5040	487
509	20231101	122400	171484845	5040	5040	5040	5040	35
510	20231101	122300	171308445	5040	5040	5040	5040	63
511	20231101	122200	170990925	5040	5040	5040	5040	46
512	20231101	122100	170759085	5040	5040	5040	5040	44
513	20231101	122000	170537325	5040	5040	5040	5040	42
514	20231101	121900	170325645	5040	5040	5040	5040	289
515	20231101	121800	168869085	5040	5040	5040	5040	503
516	20231101	121700	166333965	5040	5040	5040	5040	41
517	20231101	121600	166127325	5040	5040	5040	5040	41
518	20231101	121500	165920685	5040	5040	5040	5040	39
519	20231101	121400	165724125	5040	5040	5040	5040	102
520	20231101	121300	165210045	5030	5030	5030	5030	0
521	20231101	121200	165210045	5030	5040	5040	5030	275
522	20231101	121100	163824265	5040	5040	5040	5040	286
523	20231101	121000	162382825	5040	5050	5050	5040	38
524	20231101	120900	162191035	5040	5040	5040	5040	621
525	20231101	120800	159061195	5040	5040	5040	5040	30
526	20231101	120700	158909995	5030	5030	5030	5030	8
527	20231101	120600	158869755	5040	5040	5040	5040	11
528	20231101	120500	158814315	5030	5030	5030	5030	339
529	20231101	120400	157109145	5030	5030	5030	5030	66
530	20231101	120300	156777165	5030	5030	5030	5030	65
531	20231101	120200	156450215	5030	5020	5030	5020	503
532	20231101	120100	153923125	5020	5020	5020	5020	0
533	20231101	120000	153923125	5020	5020	5020	5020	0
534	20231101	115900	153923125	5020	5020	5020	5020	0
535	20231101	115800	153923125	5020	5020	5020	5020	0
536	20231101	115700	153923125	5020	5020	5020	5020	0
537	20231101	115600	153923125	5020	5020	5020	5020	0
538	20231101	115500	153923125	5020	5020	5020	5020	0
539	20231101	115400	153923125	5020	5020	5020	5020	2
540	20231101	115300	153913085	5010	5010	5010	5010	1
541	20231101	115200	153908075	5030	5030	5030	5030	20
542	20231101	115100	153807475	5020	5020	5020	5020	83
543	20231101	115000	153390815	5020	5020	5020	5020	25
544	20231101	114900	153265315	5030	5030	5030	5030	59
545	20231101	114800	152968545	5030	5030	5030	5030	0
546	20231101	114700	152968545	5030	5030	5030	5020	481
547	20231101	114600	150549215	5030	5020	5030	5020	2
548	20231101	114500	150539165	5020	5020	5030	5020	1191
549	20231101	114400	144559595	5030	5020	5030	5020	2
550	20231101	114300	144549545	5030	5030	5030	5030	0
551	20231101	114200	144549545	5030	5030	5030	5030	0
552	20231101	114100	144549545	5030	5030	5030	5030	0
553	20231101	114000	144549545	5030	5020	5030	5020	56
554	20231101	113900	144268065	5030	5030	5030	5030	0
555	20231101	113800	144268065	5030	5030	5030	5030	0
556	20231101	113700	144268065	5030	5030	5030	5030	0
557	20231101	113600	144268065	5030	5020	5030	5020	389
558	20231101	113500	142315275	5030	5030	5030	5030	0
559	20231101	113400	142315275	5030	5020	5030	5020	575
560	20231101	113300	139428025	5020	5030	5030	5020	335
561	20231101	113200	137745975	5030	5020	5030	5020	456
562	20231101	113100	135456075	5020	5030	5030	5020	161
563	20231101	113000	134647665	5030	5010	5030	5010	4818
564	20231101	112900	110504045	5010	5000	5010	5000	665
565	20231101	112800	107178395	5000	5000	5000	5000	0
566	20231101	112700	107178395	5000	5000	5000	5000	6
567	20231101	112600	107148395	5000	4995	5000	4995	70
568	20231101	112500	106798545	4995	4995	4995	4995	100
569	20231101	112400	106299045	4995	4995	5000	4995	44
570	20231101	112300	106079170	4995	4995	4995	4995	1
571	20231101	112200	106074175	4985	4985	4985	4985	10
572	20231101	112100	106024325	4985	4985	4985	4985	0
573	20231101	112000	106024325	4985	4985	4985	4985	60
574	20231101	111900	105725225	4985	4985	4985	4985	0
575	20231101	111800	105725225	4985	4985	4985	4985	0
576	20231101	111700	105725225	4985	4985	4985	4985	119
577	20231101	111600	105132010	4980	4980	4980	4980	0
578	20231101	111500	105132010	4980	4980	4980	4980	0
579	20231101	111400	105132010	4980	4980	4980	4980	100
580	20231101	111300	104634010	4980	4980	4980	4980	0
581	20231101	111200	104634010	4980	4980	4980	4980	50
582	20231101	111100	104385010	4980	4980	4980	4980	0
583	20231101	111000	104385010	4980	4980	4980	4980	42
584	20231101	110900	104175850	4980	4980	4980	4980	0
585	20231101	110800	104175850	4980	4980	4980	4980	0
586	20231101	110700	104175850	4980	4980	4980	4980	0
587	20231101	110600	104175850	4980	4980	4980	4980	0
588	20231101	110500	104175850	4980	4980	4980	4980	1
589	20231101	110400	104170870	4975	4975	4975	4975	100
590	20231101	110300	103673370	4980	4980	4980	4980	0
591	20231101	110200	103673370	4980	4980	4980	4980	0
592	20231101	110100	103673370	4980	4980	4980	4980	10
593	20231101	110000	103623570	4975	4975	4975	4975	0
594	20231101	105900	103623570	4975	4975	4975	4975	0
595	20231101	105800	103623570	4975	4975	4975	4975	0
596	20231101	105700	103623570	4975	4980	4980	4975	45
597	20231101	105600	103399475	4980	4980	4980	4980	0
598	20231101	105500	103399475	4980	4980	4980	4980	0
599	20231101	105400	103399475	4980	4980	4980	4980	0
600	20231101	105300	103399475	4980	4980	4980	4980	584
601	20231101	105200	100491155	4980	4980	4980	4980	9
602	20231101	105100	100446335	4980	4980	4980	4980	0
603	20231101	105000	100446335	4980	4980	4980	4980	25
604	20231101	104900	100321835	4985	4985	4985	4985	0
605	20231101	104800	100321835	4985	4985	4985	4985	11
606	20231101	104700	100267000	4985	4990	4990	4985	168
607	20231101	104600	99429305	4985	4985	4985	4985	0
608	20231101	104500	99429305	4985	4985	4985	4985	3
609	20231101	104400	99414350	4990	4990	4990	4990	210
610	20231101	104300	98366450	4990	4990	4990	4990	108
611	20231101	104200	97827530	4985	4985	4985	4985	0
612	20231101	104100	97827530	4985	4985	4985	4985	0
613	20231101	104000	97827530	4985	4985	4985	4985	1
614	20231101	103900	97822545	4985	4985	4985	4985	0
615	20231101	103800	97822545	4985	4985	4985	4985	0
616	20231101	103700	97822545	4985	4985	4990	4985	604
617	20231101	103600	94811585	4990	4985	4990	4985	325
618	20231101	103500	93191335	4990	4990	4990	4990	0
619	20231101	103400	93191335	4990	4990	4990	4990	0
620	20231101	103300	93191335	4990	4990	4990	4990	0
621	20231101	103200	93191335	4990	4990	4990	4990	1654
622	20231101	103100	84937875	5010	5010	5010	5010	0
623	20231101	103000	84937875	5010	5000	5010	4995	319
624	20231101	102900	83343525	5000	5000	5000	5000	16
625	20231101	102800	83263525	5020	5020	5020	5020	0
626	20231101	102700	83263525	5020	5020	5020	5020	0
627	20231101	102600	83263525	5020	5020	5020	5020	34
628	20231101	102500	83092845	5010	5010	5010	5010	4
629	20231101	102400	83072805	5030	5010	5030	5010	21
630	20231101	102300	82967575	5010	5010	5010	5010	0
631	20231101	102200	82967575	5010	5010	5030	5010	3163
632	20231101	102100	67089175	5010	5010	5010	5010	0
633	20231101	102000	67089175	5010	5010	5010	5010	0
634	20231101	101900	67089175	5010	5010	5010	5010	0
635	20231101	101800	67089175	5010	5010	5010	5010	77
636	20231101	101700	66703405	5020	5010	5020	5010	307
637	20231101	101600	65165265	5010	5010	5010	5010	40
638	20231101	101500	64964865	5020	5020	5020	5020	51
639	20231101	101400	64708845	5020	4995	5020	4995	5558
640	20231101	101300	36896065	4985	4985	4985	4985	0
641	20231101	101200	36896065	4985	4985	4985	4985	0
642	20231101	101100	36896065	4985	4985	4985	4985	67
643	20231101	101000	36562070	4995	4995	4995	4995	0
644	20231101	100900	36562070	4995	4995	4995	4995	0
645	20231101	100800	36562070	4995	4985	4995	4985	77
646	20231101	100700	36178125	4985	4985	4985	4985	0
647	20231101	100600	36178125	4985	4990	5000	4985	32
648	20231101	100500	36018445	4990	4990	4990	4990	1
649	20231101	100400	36013455	5000	5000	5000	5000	0
650	20231101	100300	36013455	5000	4990	5000	4985	268
651	20231101	100200	34676195	4990	4990	4990	4990	2
652	20231101	100100	34666215	5000	5000	5000	5000	0
653	20231101	100000	34666215	5000	5000	5000	5000	21
654	20231101	095900	34561215	5000	4990	5000	4990	144
655	20231101	095800	33842495	4990	4990	4990	4990	0
656	20231101	095700	33842495	4990	4990	4990	4990	0
657	20231101	095600	33842495	4990	4990	4990	4990	3
658	20231101	095500	33827525	4990	4990	4990	4990	0
659	20231101	095400	33827525	4990	4990	4990	4990	0
660	20231101	095300	33827525	4990	4985	4990	4985	558
661	20231101	095200	31045615	4990	4990	4990	4990	1
662	20231101	095100	31040625	4990	4990	4990	4990	0
663	20231101	095000	31040625	4990	4985	4990	4985	27
664	20231101	094900	30906020	4990	4990	4990	4990	4
665	20231101	094800	30886060	4990	4990	4990	4990	0
666	20231101	094700	30886060	4990	4990	4990	4990	0
667	20231101	094600	30886060	4990	4990	4990	4990	0
668	20231101	094500	30886060	4990	4990	4990	4990	0
669	20231101	094400	30886060	4990	4990	4990	4990	25
670	20231101	094300	30761310	4990	4990	4990	4990	17
671	20231101	094200	30676480	4990	4990	4990	4990	172
672	20231101	094100	29818200	4990	4990	4990	4990	11
673	20231101	094000	29763310	5000	5000	5000	5000	32
674	20231101	093900	29603310	5000	5000	5010	5000	851
675	20231101	093800	25348290	5010	5010	5010	5010	1
676	20231101	093700	25343280	5010	5010	5010	5000	118
677	20231101	093600	24753240	5010	5010	5010	5010	0
678	20231101	093500	24753240	5010	5000	5010	5000	52
679	20231101	093400	24493220	5010	5010	5010	5010	48
680	20231101	093300	24252740	5010	5010	5010	5010	1
681	20231101	093200	24247730	5010	5010	5010	5010	9
682	20231101	093100	24202640	5020	5020	5020	5020	72
683	20231101	093000	23841200	5020	5020	5020	5020	51
684	20231101	092900	23585180	5020	5020	5020	5020	92
685	20231101	092800	23123340	5020	5000	5020	5000	701
686	20231101	092700	19615310	5000	5000	5000	5000	56
687	20231101	092600	19335310	5000	4995	5000	4995	77
688	20231101	092500	18950340	4995	5010	5010	4995	6
689	20231101	092400	18920295	5010	4995	5010	4995	46
690	20231101	092300	18690490	4995	4995	4995	4995	0
691	20231101	092200	18690490	4995	4995	4995	4995	0
692	20231101	092100	18690490	4995	4995	4995	4995	0
693	20231101	092000	18690490	4995	4995	4995	4995	0
694	20231101	091900	18690490	4995	5000	5000	4995	4
695	20231101	091800	18670500	5010	5010	5010	5010	6
696	20231101	091700	18640440	5010	5000	5010	4965	810
697	20231101	091600	14611515	5000	5010	5010	5000	10
698	20231101	091500	14561505	5000	5020	5020	5000	76
699	20231101	091400	14181445	5020	5020	5020	5020	1
700	20231101	091300	14176425	5020	5000	5020	5000	501
701	20231101	091200	11671405	4995	4995	4995	4995	257
702	20231101	091100	10387690	4995	4995	4995	4995	153
703	20231101	091000	9623455	4995	4995	4995	4995	0
704	20231101	090900	9623455	4995	4995	4995	4995	144
705	20231101	090800	8904175	5000	5000	5000	4995	126
706	20231101	090700	8274180	5000	5000	5000	4995	553
707	20231101	090600	5509245	4995	5000	5000	4995	102
708	20231101	090500	4999445	5000	5000	5020	5000	180
709	20231101	090400	4097925	4995	4995	4995	4995	440
710	20231101	090300	1900125	4995	4995	4995	4995	58
711	20231101	090200	1610415	4995	4995	4995	4995	54
712	20231101	090100	1340685	4965	4970	4970	4960	222
713	20231101	090000	238275	4970	4955	4970	4955	48