KissMeData/217730/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203800	194330160	1390	1390	1390	1390	649
3	20231101	203700	194330160	1390	1390	1390	1390	0
4	20231101	203600	194330160	1390	1390	1390	1390	0
5	20231101	203500	194330160	1390	1390	1390	1390	0
6	20231101	203400	194330160	1390	1390	1390	1390	0
7	20231101	203300	194330160	1390	1390	1390	1390	0
8	20231101	203200	194330160	1390	1390	1390	1390	0
9	20231101	203100	194330160	1390	1390	1390	1390	0
10	20231101	203000	194330160	1390	1390	1390	1390	0
11	20231101	202900	194330160	1390	1390	1390	1390	0
12	20231101	202800	194330160	1390	1390	1390	1390	0
13	20231101	202700	194330160	1390	1390	1390	1390	0
14	20231101	202600	194330160	1390	1390	1390	1390	0
15	20231101	202500	194330160	1390	1390	1390	1390	0
16	20231101	202400	194330160	1390	1390	1390	1390	0
17	20231101	202300	194330160	1390	1390	1390	1390	0
18	20231101	202200	194330160	1390	1390	1390	1390	0
19	20231101	202100	194330160	1390	1390	1390	1390	0
20	20231101	202000	194330160	1390	1390	1390	1390	0
21	20231101	201900	194330160	1390	1390	1390	1390	0
22	20231101	201800	194330160	1390	1390	1390	1390	0
23	20231101	201700	194330160	1390	1390	1390	1390	0
24	20231101	201600	194330160	1390	1390	1390	1390	0
25	20231101	201500	194330160	1390	1390	1390	1390	0
26	20231101	201400	194330160	1390	1390	1390	1390	0
27	20231101	201300	194330160	1390	1390	1390	1390	0
28	20231101	201200	194330160	1390	1390	1390	1390	0
29	20231101	201100	194330160	1390	1390	1390	1390	0
30	20231101	201000	194330160	1390	1390	1390	1390	0
31	20231101	200900	194330160	1390	1390	1390	1390	0
32	20231101	200800	194330160	1390	1390	1390	1390	649
33	20231101	200700	194330160	1390	1390	1390	1390	0
34	20231101	200600	194330160	1390	1390	1390	1390	0
35	20231101	200500	194330160	1390	1390	1390	1390	0
36	20231101	200400	194330160	1390	1390	1390	1390	0
37	20231101	200300	194330160	1390	1390	1390	1390	0
38	20231101	200200	194330160	1390	1390	1390	1390	0
39	20231101	200100	194330160	1390	1390	1390	1390	0
40	20231101	200000	194330160	1390	1390	1390	1390	0
41	20231101	195900	194330160	1390	1390	1390	1390	0
42	20231101	195800	194330160	1390	1390	1390	1390	0
43	20231101	195700	194330160	1390	1390	1390	1390	0
44	20231101	195600	194330160	1390	1390	1390	1390	0
45	20231101	195500	194330160	1390	1390	1390	1390	0
46	20231101	195400	194330160	1390	1390	1390	1390	0
47	20231101	195300	194330160	1390	1390	1390	1390	0
48	20231101	195200	194330160	1390	1390	1390	1390	0
49	20231101	195100	194330160	1390	1390	1390	1390	0
50	20231101	195000	194330160	1390	1390	1390	1390	0
51	20231101	194900	194330160	1390	1390	1390	1390	0
52	20231101	194800	194330160	1390	1390	1390	1390	0
53	20231101	194700	194330160	1390	1390	1390	1390	0
54	20231101	194600	194330160	1390	1390	1390	1390	0
55	20231101	194500	194330160	1390	1390	1390	1390	0
56	20231101	194400	194330160	1390	1390	1390	1390	0
57	20231101	194300	194330160	1390	1390	1390	1390	0
58	20231101	194200	194330160	1390	1390	1390	1390	0
59	20231101	194100	194330160	1390	1390	1390	1390	0
60	20231101	194000	194330160	1390	1390	1390	1390	0
61	20231101	193900	194330160	1390	1390	1390	1390	0
62	20231101	193800	194330160	1390	1390	1390	1390	649
63	20231101	193700	194330160	1390	1390	1390	1390	0
64	20231101	193600	194330160	1390	1390	1390	1390	0
65	20231101	193500	194330160	1390	1390	1390	1390	0
66	20231101	193400	194330160	1390	1390	1390	1390	0
67	20231101	193300	194330160	1390	1390	1390	1390	0
68	20231101	193200	194330160	1390	1390	1390	1390	0
69	20231101	193100	194330160	1390	1390	1390	1390	0
70	20231101	193000	194330160	1390	1390	1390	1390	0
71	20231101	192900	194330160	1390	1390	1390	1390	0
72	20231101	192800	194330160	1390	1390	1390	1390	0
73	20231101	192700	194330160	1390	1390	1390	1390	0
74	20231101	192600	194330160	1390	1390	1390	1390	0
75	20231101	192500	194330160	1390	1390	1390	1390	0
76	20231101	192400	194330160	1390	1390	1390	1390	0
77	20231101	192300	194330160	1390	1390	1390	1390	0
78	20231101	192200	194330160	1390	1390	1390	1390	0
79	20231101	192100	194330160	1390	1390	1390	1390	0
80	20231101	192000	194330160	1390	1390	1390	1390	0
81	20231101	191900	194330160	1390	1390	1390	1390	0
82	20231101	191800	194330160	1390	1390	1390	1390	0
83	20231101	191700	194330160	1390	1390	1390	1390	0
84	20231101	191600	194330160	1390	1390	1390	1390	0
85	20231101	191500	194330160	1390	1390	1390	1390	0
86	20231101	191400	194330160	1390	1390	1390	1390	0
87	20231101	191300	194330160	1390	1390	1390	1390	0
88	20231101	191200	194330160	1390	1390	1390	1390	0
89	20231101	191100	194330160	1390	1390	1390	1390	0
90	20231101	191000	194330160	1390	1390	1390	1390	0
91	20231101	190900	194330160	1390	1390	1390	1390	0
92	20231101	190800	194330160	1390	1390	1390	1390	649
93	20231101	190700	194330160	1390	1390	1390	1390	0
94	20231101	190600	194330160	1390	1390	1390	1390	0
95	20231101	190500	194330160	1390	1390	1390	1390	0
96	20231101	190400	194330160	1390	1390	1390	1390	0
97	20231101	190300	194330160	1390	1390	1390	1390	0
98	20231101	190200	194330160	1390	1390	1390	1390	0
99	20231101	190100	194330160	1390	1390	1390	1390	0
100	20231101	190000	194330160	1390	1390	1390	1390	0
101	20231101	185900	194330160	1390	1390	1390	1390	0
102	20231101	185800	194330160	1390	1390	1390	1390	0
103	20231101	185700	194330160	1390	1390	1390	1390	0
104	20231101	185600	194330160	1390	1390	1390	1390	0
105	20231101	185500	194330160	1390	1390	1390	1390	0
106	20231101	185400	194330160	1390	1390	1390	1390	0
107	20231101	185300	194330160	1390	1390	1390	1390	0
108	20231101	185200	194330160	1390	1390	1390	1390	0
109	20231101	185100	194330160	1390	1390	1390	1390	0
110	20231101	185000	194330160	1390	1390	1390	1390	0
111	20231101	184900	194330160	1390	1390	1390	1390	0
112	20231101	184800	194330160	1390	1390	1390	1390	0
113	20231101	184700	194330160	1390	1390	1390	1390	0
114	20231101	184600	194330160	1390	1390	1390	1390	0
115	20231101	184500	194330160	1390	1390	1390	1390	0
116	20231101	184400	194330160	1390	1390	1390	1390	0
117	20231101	184300	194330160	1390	1390	1390	1390	0
118	20231101	184200	194330160	1390	1390	1390	1390	0
119	20231101	184100	194330160	1390	1390	1390	1390	0
120	20231101	184000	194330160	1390	1390	1390	1390	0
121	20231101	183900	194330160	1390	1390	1390	1390	0
122	20231101	183800	194330160	1390	1390	1390	1390	649
123	20231101	183700	194330160	1390	1390	1390	1390	0
124	20231101	183600	194330160	1390	1390	1390	1390	0
125	20231101	183500	194330160	1390	1390	1390	1390	0
126	20231101	183400	194330160	1390	1390	1390	1390	0
127	20231101	183300	194330160	1390	1390	1390	1390	0
128	20231101	183200	194330160	1390	1390	1390	1390	0
129	20231101	183100	194330160	1390	1390	1390	1390	0
130	20231101	183000	194330160	1390	1390	1390	1390	0
131	20231101	182900	194330160	1390	1390	1390	1390	0
132	20231101	182800	194330160	1390	1390	1390	1390	0
133	20231101	182700	194330160	1390	1390	1390	1390	0
134	20231101	182600	194330160	1390	1390	1390	1390	0
135	20231101	182500	194330160	1390	1390	1390	1390	0
136	20231101	182400	194330160	1390	1390	1390	1390	0
137	20231101	182300	194330160	1390	1390	1390	1390	0
138	20231101	182200	194330160	1390	1390	1390	1390	0
139	20231101	182100	194330160	1390	1390	1390	1390	0
140	20231101	182000	194330160	1390	1390	1390	1390	0
141	20231101	181900	194330160	1390	1390	1390	1390	0
142	20231101	181800	194330160	1390	1390	1390	1390	0
143	20231101	181700	194330160	1390	1390	1390	1390	0
144	20231101	181600	194330160	1390	1390	1390	1390	0
145	20231101	181500	194330160	1390	1390	1390	1390	0
146	20231101	181400	194330160	1390	1390	1390	1390	0
147	20231101	181300	194330160	1390	1390	1390	1390	0
148	20231101	181200	194330160	1390	1390	1390	1390	0
149	20231101	181100	194330160	1390	1390	1390	1390	0
150	20231101	181000	194330160	1390	1390	1390	1390	0
151	20231101	180900	194330160	1390	1390	1390	1390	0
152	20231101	180800	194330160	1390	1390	1390	1390	649
153	20231101	180700	194330160	1390	1390	1390	1390	0
154	20231101	180600	194330160	1390	1390	1390	1390	0
155	20231101	180500	194330160	1390	1390	1390	1390	0
156	20231101	180400	194330160	1390	1390	1390	1390	0
157	20231101	180300	194330160	1390	1390	1390	1390	0
158	20231101	180200	194330160	1390	1390	1390	1390	0
159	20231101	180100	194330160	1390	1390	1390	1390	0
160	20231101	180000	194330160	1390	1390	1390	1390	0
161	20231101	175900	194330160	1390	1390	1390	1390	0
162	20231101	175800	194330160	1390	1390	1390	1390	0
163	20231101	175700	194330160	1390	1390	1390	1390	0
164	20231101	175600	194330160	1390	1390	1390	1390	0
165	20231101	175500	194330160	1390	1390	1390	1390	0
166	20231101	175400	194330160	1390	1390	1390	1390	0
167	20231101	175300	194330160	1390	1390	1390	1390	0
168	20231101	175200	194330160	1390	1390	1390	1390	0
169	20231101	175100	194330160	1390	1390	1390	1390	0
170	20231101	175000	194330160	1390	1390	1390	1390	0
171	20231101	174900	194330160	1390	1390	1390	1390	0
172	20231101	174800	194330160	1390	1390	1390	1390	0
173	20231101	174700	194330160	1390	1390	1390	1390	0
174	20231101	174600	194330160	1390	1390	1390	1390	0
175	20231101	174500	194330160	1390	1390	1390	1390	0
176	20231101	174400	194330160	1390	1390	1390	1390	0
177	20231101	174300	194330160	1390	1390	1390	1390	0
178	20231101	174200	194330160	1390	1390	1390	1390	0
179	20231101	174100	194330160	1390	1390	1390	1390	0
180	20231101	174000	194330160	1390	1390	1390	1390	0
181	20231101	173900	194330160	1390	1390	1390	1390	0
182	20231101	173800	194330160	1390	1390	1390	1390	649
183	20231101	173700	194330160	1390	1390	1390	1390	0
184	20231101	173600	194330160	1390	1390	1390	1390	0
185	20231101	173500	194330160	1390	1390	1390	1390	0
186	20231101	173400	194330160	1390	1390	1390	1390	0
187	20231101	173300	194330160	1390	1390	1390	1390	0
188	20231101	173200	194330160	1390	1390	1390	1390	0
189	20231101	173100	194330160	1390	1390	1390	1390	0
190	20231101	173000	194330160	1390	1390	1390	1390	0
191	20231101	172900	194330160	1390	1390	1390	1390	0
192	20231101	172800	194330160	1390	1390	1390	1390	0
193	20231101	172700	194330160	1390	1390	1390	1390	0
194	20231101	172600	194330160	1390	1390	1390	1390	0
195	20231101	172500	194330160	1390	1390	1390	1390	0
196	20231101	172400	194330160	1390	1390	1390	1390	0
197	20231101	172300	194330160	1390	1390	1390	1390	0
198	20231101	172200	194330160	1390	1390	1390	1390	0
199	20231101	172100	194330160	1390	1390	1390	1390	0
200	20231101	172000	194330160	1390	1390	1390	1390	0
201	20231101	171900	194330160	1390	1390	1390	1390	0
202	20231101	171800	194330160	1390	1390	1390	1390	0
203	20231101	171700	194330160	1390	1390	1390	1390	0
204	20231101	171600	194330160	1390	1390	1390	1390	0
205	20231101	171500	194330160	1390	1390	1390	1390	0
206	20231101	171400	194330160	1390	1390	1390	1390	0
207	20231101	171300	194330160	1390	1390	1390	1390	0
208	20231101	171200	194330160	1390	1390	1390	1390	0
209	20231101	171100	194330160	1390	1390	1390	1390	0
210	20231101	171000	194330160	1390	1390	1390	1390	0
211	20231101	170900	194330160	1390	1390	1390	1390	0
212	20231101	170800	194330160	1390	1390	1390	1390	649
213	20231101	170700	194330160	1390	1390	1390	1390	0
214	20231101	170600	194330160	1390	1390	1390	1390	0
215	20231101	170500	194330160	1390	1390	1390	1390	0
216	20231101	170400	194330160	1390	1390	1390	1390	0
217	20231101	170300	194330160	1390	1390	1390	1390	0
218	20231101	170200	194330160	1390	1390	1390	1390	0
219	20231101	170100	194330160	1390	1390	1390	1390	0
220	20231101	170000	194330160	1390	1390	1390	1390	0
221	20231101	165900	194330160	1390	1390	1390	1390	0
222	20231101	165800	194330160	1390	1390	1390	1390	0
223	20231101	165700	194330160	1390	1390	1390	1390	0
224	20231101	165600	194330160	1390	1390	1390	1390	0
225	20231101	165500	194330160	1390	1390	1390	1390	0
226	20231101	165400	194330160	1390	1390	1390	1390	0
227	20231101	165300	194330160	1390	1390	1390	1390	0
228	20231101	165200	194330160	1390	1390	1390	1390	0
229	20231101	165100	194330160	1390	1390	1390	1390	0
230	20231101	165000	194330160	1390	1390	1390	1390	0
231	20231101	164900	194330160	1390	1390	1390	1390	0
232	20231101	164800	194330160	1390	1390	1390	1390	0
233	20231101	164700	194330160	1390	1390	1390	1390	0
234	20231101	164600	194330160	1390	1390	1390	1390	0
235	20231101	164500	194330160	1390	1390	1390	1390	0
236	20231101	164400	194330160	1390	1390	1390	1390	0
237	20231101	164300	194330160	1390	1390	1390	1390	0
238	20231101	164200	194330160	1390	1390	1390	1390	0
239	20231101	164100	194330160	1390	1390	1390	1390	0
240	20231101	164000	194330160	1390	1390	1390	1390	0
241	20231101	163900	194330160	1390	1390	1390	1390	0
242	20231101	163800	194330160	1390	1390	1390	1390	649
243	20231101	163700	194330160	1390	1390	1390	1390	0
244	20231101	163600	194330160	1390	1390	1390	1390	0
245	20231101	163500	194330160	1390	1390	1390	1390	0
246	20231101	163400	194330160	1390	1390	1390	1390	0
247	20231101	163300	194330160	1390	1390	1390	1390	0
248	20231101	163200	194330160	1390	1390	1390	1390	0
249	20231101	163100	194330160	1390	1390	1390	1390	0
250	20231101	163000	194330160	1390	1390	1390	1390	0
251	20231101	162900	194330160	1390	1390	1390	1390	0
252	20231101	162800	194330160	1390	1390	1390	1390	0
253	20231101	162700	194330160	1390	1390	1390	1390	0
254	20231101	162600	194330160	1390	1390	1390	1390	0
255	20231101	162500	194330160	1390	1390	1390	1390	0
256	20231101	162400	194330160	1390	1390	1390	1390	0
257	20231101	162300	194330160	1390	1390	1390	1390	0
258	20231101	162200	194330160	1390	1390	1390	1390	0
259	20231101	162100	194330160	1390	1390	1390	1390	0
260	20231101	162000	194330160	1390	1390	1390	1390	0
261	20231101	161900	194330160	1390	1390	1390	1390	0
262	20231101	161800	194330160	1390	1390	1390	1390	0
263	20231101	161700	194330160	1390	1390	1390	1390	0
264	20231101	161600	194330160	1390	1390	1390	1390	0
265	20231101	161500	194330160	1390	1390	1390	1390	0
266	20231101	161400	194330160	1390	1390	1390	1390	0
267	20231101	161300	194330160	1390	1390	1390	1390	0
268	20231101	161200	194330160	1390	1390	1390	1390	0
269	20231101	161100	194330160	1390	1390	1390	1390	0
270	20231101	161000	194330160	1390	1390	1390	1390	0
271	20231101	160900	194330160	1390	1390	1390	1390	0
272	20231101	160800	194330160	1390	1390	1390	1390	649
273	20231101	160700	194330160	1390	1390	1390	1390	0
274	20231101	160600	194330160	1390	1390	1390	1390	0
275	20231101	160500	194330160	1390	1390	1390	1390	0
276	20231101	160400	194330160	1390	1390	1390	1390	0
277	20231101	160300	194330160	1390	1390	1390	1390	0
278	20231101	160200	194330160	1390	1390	1390	1390	0
279	20231101	160100	194330160	1390	1390	1390	1390	0
280	20231101	160000	194330160	1390	1390	1390	1390	0
281	20231101	155900	194330160	1390	1390	1390	1390	0
282	20231101	155800	194330160	1390	1390	1390	1390	0
283	20231101	155700	194330160	1390	1390	1390	1390	0
284	20231101	155600	194330160	1390	1390	1390	1390	0
285	20231101	155500	194330160	1390	1390	1390	1390	0
286	20231101	155400	194330160	1390	1390	1390	1390	0
287	20231101	155300	194330160	1390	1390	1390	1390	0
288	20231101	155200	194330160	1390	1390	1390	1390	0
289	20231101	155100	194330160	1390	1390	1390	1390	0
290	20231101	155000	194330160	1390	1390	1390	1390	0
291	20231101	154900	194330160	1390	1390	1390	1390	0
292	20231101	154800	194330160	1390	1390	1390	1390	0
293	20231101	154700	194330160	1390	1390	1390	1390	0
294	20231101	154600	194330160	1390	1390	1390	1390	0
295	20231101	154500	194330160	1390	1390	1390	1390	0
296	20231101	154400	194330160	1390	1390	1390	1390	0
297	20231101	154300	194330160	1390	1390	1390	1390	0
298	20231101	154200	194330160	1390	1390	1390	1390	0
299	20231101	154100	194330160	1390	1390	1390	1390	0
300	20231101	154000	194330160	1390	1390	1390	1390	0
301	20231101	153900	194330160	1390	1390	1390	1390	0
302	20231101	153800	194330160	1390	1390	1390	1390	649
303	20231101	153700	194330160	1390	1390	1390	1390	0
304	20231101	153600	194330160	1390	1390	1390	1390	0
305	20231101	153500	194330160	1390	1390	1390	1390	0
306	20231101	153400	194330160	1390	1390	1390	1390	0
307	20231101	153300	194330160	1390	1390	1390	1390	0
308	20231101	153200	194330160	1390	1390	1390	1390	0
309	20231101	153100	194330160	1390	1390	1390	1390	0
310	20231101	153000	194330160	1390	1390	1390	1390	649
311	20231101	152900	193428050	1382	1382	1382	1382	0
312	20231101	152800	193428050	1382	1382	1382	1382	0
313	20231101	152700	193428050	1382	1382	1382	1382	0
314	20231101	152600	193428050	1382	1382	1382	1382	0
315	20231101	152500	193428050	1382	1382	1382	1382	0
316	20231101	152400	193428050	1382	1382	1382	1382	0
317	20231101	152300	193428050	1382	1382	1382	1382	0
318	20231101	152200	193428050	1382	1382	1382	1382	0
319	20231101	152100	193428050	1382	1382	1382	1382	0
320	20231101	152000	193428050	1382	1382	1382	1382	0
321	20231101	151900	193428050	1382	1382	1382	1382	7
322	20231101	151800	193418376	1382	1382	1382	1382	0
323	20231101	151700	193418376	1382	1382	1382	1382	3
324	20231101	151600	193414230	1387	1387	1387	1387	0
325	20231101	151500	193414230	1387	1387	1387	1387	0
326	20231101	151400	193414230	1387	1387	1387	1387	0
327	20231101	151300	193414230	1387	1387	1387	1387	0
328	20231101	151200	193414230	1387	1387	1387	1387	0
329	20231101	151100	193414230	1387	1387	1387	1387	1868
330	20231101	151000	190823314	1387	1382	1387	1382	2902
331	20231101	150900	186807750	1387	1387	1387	1387	380
332	20231101	150800	186280690	1387	1387	1387	1387	0
333	20231101	150700	186280690	1387	1387	1387	1387	0
334	20231101	150600	186280690	1387	1387	1387	1387	0
335	20231101	150500	186280690	1387	1387	1387	1387	0
336	20231101	150400	186280690	1387	1387	1387	1387	0
337	20231101	150300	186280690	1387	1387	1387	1387	2000
338	20231101	150200	183506690	1387	1387	1387	1387	1
339	20231101	150100	183505303	1387	1383	1387	1383	1103
340	20231101	150000	181976445	1383	1383	1383	1383	0
341	20231101	145900	181976445	1383	1383	1383	1383	262
342	20231101	145800	181614099	1383	1383	1383	1383	10
343	20231101	145700	181600269	1387	1386	1387	1386	1086
344	20231101	145600	180094172	1383	1383	1383	1383	0
345	20231101	145500	180094172	1383	1383	1383	1383	0
346	20231101	145400	180094172	1383	1385	1386	1383	1160
347	20231101	145300	178487072	1385	1378	1385	1378	2530
348	20231101	145200	174991791	1378	1378	1378	1378	0
349	20231101	145100	174991791	1378	1375	1378	1375	69
350	20231101	145000	174896893	1374	1374	1374	1374	256
351	20231101	144900	174545149	1375	1376	1376	1375	88
352	20231101	144800	174424111	1377	1377	1377	1377	70
353	20231101	144700	174327721	1377	1377	1377	1377	0
354	20231101	144600	174327721	1377	1377	1377	1377	0
355	20231101	144500	174327721	1377	1377	1377	1377	0
356	20231101	144400	174327721	1377	1377	1377	1377	0
357	20231101	144300	174327721	1377	1377	1377	1377	0
358	20231101	144200	174327721	1377	1377	1377	1377	110
359	20231101	144100	174176251	1376	1376	1376	1376	0
360	20231101	144000	174176251	1376	1376	1376	1376	1
361	20231101	143900	174174875	1377	1377	1377	1377	0
362	20231101	143800	174174875	1377	1377	1377	1377	0
363	20231101	143700	174174875	1377	1377	1377	1377	200
364	20231101	143600	173899475	1377	1377	1377	1377	0
365	20231101	143500	173899475	1377	1377	1377	1377	0
366	20231101	143400	173899475	1377	1377	1377	1377	100
367	20231101	143300	173761775	1374	1374	1374	1374	14
368	20231101	143200	173742539	1374	1377	1377	1374	1146
369	20231101	143100	172167677	1377	1377	1377	1377	632
370	20231101	143000	171297413	1377	1377	1377	1377	40
371	20231101	142900	171242333	1377	1369	1378	1369	8161
372	20231101	142800	160029904	1367	1367	1367	1367	0
373	20231101	142700	160029904	1367	1367	1367	1367	0
374	20231101	142600	160029904	1367	1367	1367	1367	50
375	20231101	142500	159961554	1368	1368	1368	1368	0
376	20231101	142400	159961554	1368	1366	1368	1366	512
377	20231101	142300	159261400	1365	1365	1365	1365	0
378	20231101	142200	159261400	1365	1365	1365	1365	308
379	20231101	142100	158840980	1364	1364	1364	1364	0
380	20231101	142000	158840980	1364	1364	1364	1364	1
381	20231101	141900	158839616	1363	1363	1363	1363	0
382	20231101	141800	158839616	1363	1363	1363	1363	481
383	20231101	141700	158184013	1361	1361	1361	1361	0
384	20231101	141600	158184013	1361	1361	1361	1361	1
385	20231101	141500	158182652	1360	1361	1361	1360	500
386	20231101	141400	157502643	1361	1361	1361	1361	1
387	20231101	141300	157501282	1360	1361	1361	1360	10
388	20231101	141200	157487681	1360	1360	1360	1360	0
389	20231101	141100	157487681	1360	1360	1360	1360	0
390	20231101	141000	157487681	1360	1360	1360	1360	0
391	20231101	140900	157487681	1360	1360	1360	1360	0
392	20231101	140800	157487681	1360	1360	1360	1360	0
393	20231101	140700	157487681	1360	1360	1360	1360	0
394	20231101	140600	157487681	1360	1360	1360	1360	0
395	20231101	140500	157487681	1360	1360	1360	1360	0
396	20231101	140400	157487681	1360	1360	1360	1360	0
397	20231101	140300	157487681	1360	1360	1360	1360	0
398	20231101	140200	157487681	1360	1360	1360	1360	0
399	20231101	140100	157487681	1360	1360	1360	1360	0
400	20231101	140000	157487681	1360	1360	1360	1360	0
401	20231101	135900	157487681	1360	1360	1360	1360	0
402	20231101	135800	157487681	1360	1360	1360	1360	0
403	20231101	135700	157487681	1360	1360	1360	1360	0
404	20231101	135600	157487681	1360	1360	1360	1360	0
405	20231101	135500	157487681	1360	1360	1360	1360	1464
406	20231101	135400	155496641	1359	1359	1359	1359	0
407	20231101	135300	155496641	1359	1359	1359	1359	0
408	20231101	135200	155496641	1359	1359	1359	1359	0
409	20231101	135100	155496641	1359	1359	1359	1359	10
410	20231101	135000	155483051	1355	1355	1355	1355	0
411	20231101	134900	155483051	1355	1356	1356	1355	1000
412	20231101	134800	154127454	1357	1357	1357	1357	0
413	20231101	134700	154127454	1357	1357	1357	1357	1
414	20231101	134600	154126097	1357	1357	1357	1357	0
415	20231101	134500	154126097	1357	1361	1361	1357	6300
416	20231101	134400	145566830	1360	1362	1362	1360	700
417	20231101	134300	144614724	1364	1363	1364	1363	463
418	20231101	134200	143983635	1363	1363	1363	1363	3057
419	20231101	134100	139816944	1364	1363	1364	1363	1969
420	20231101	134000	137133171	1363	1363	1363	1363	7
421	20231101	133900	137123630	1363	1363	1363	1363	0
422	20231101	133800	137123630	1363	1363	1363	1363	0
423	20231101	133700	137123630	1363	1363	1363	1363	0
424	20231101	133600	137123630	1363	1363	1363	1363	0
425	20231101	133500	137123630	1363	1363	1363	1363	0
426	20231101	133400	137123630	1363	1363	1363	1363	0
427	20231101	133300	137123630	1363	1363	1363	1363	30
428	20231101	133200	137082740	1364	1364	1364	1364	0
429	20231101	133100	137082740	1364	1364	1364	1364	0
430	20231101	133000	137082740	1364	1364	1364	1364	0
431	20231101	132900	137082740	1364	1364	1364	1364	0
432	20231101	132800	137082740	1364	1364	1364	1364	887
433	20231101	132700	135872872	1364	1364	1364	1364	0
434	20231101	132600	135872872	1364	1364	1364	1364	0
435	20231101	132500	135872872	1364	1364	1364	1364	78
436	20231101	132400	135766480	1364	1359	1364	1359	504
437	20231101	132300	135079653	1359	1359	1359	1359	0
438	20231101	132200	135079653	1359	1359	1359	1359	0
439	20231101	132100	135079653	1359	1359	1359	1359	0
440	20231101	132000	135079653	1359	1359	1359	1359	0
441	20231101	131900	135079653	1359	1359	1359	1359	0
442	20231101	131800	135079653	1359	1359	1359	1359	0
443	20231101	131700	135079653	1359	1359	1359	1359	0
444	20231101	131600	135079653	1359	1359	1359	1359	0
445	20231101	131500	135079653	1359	1359	1359	1359	0
446	20231101	131400	135079653	1359	1359	1359	1359	0
447	20231101	131300	135079653	1359	1359	1359	1359	0
448	20231101	131200	135079653	1359	1359	1359	1359	309
449	20231101	131100	134659722	1359	1359	1359	1359	4
450	20231101	131000	134654286	1360	1360	1360	1360	0
451	20231101	130900	134654286	1360	1360	1360	1360	0
452	20231101	130800	134654286	1360	1360	1360	1360	4
453	20231101	130700	134648846	1361	1361	1361	1358	8
454	20231101	130600	134637961	1361	1361	1361	1361	86
455	20231101	130500	134520915	1354	1354	1354	1354	0
456	20231101	130400	134520915	1354	1354	1354	1354	500
457	20231101	130300	133843915	1354	1354	1354	1354	0
458	20231101	130200	133843915	1354	1354	1354	1354	0
459	20231101	130100	133843915	1354	1362	1362	1353	1666
460	20231101	130000	131586567	1362	1362	1362	1362	0
461	20231101	125900	131586567	1362	1362	1362	1362	0
462	20231101	125800	131586567	1362	1362	1362	1362	20
463	20231101	125700	131559327	1360	1362	1362	1360	4
464	20231101	125600	131553883	1362	1362	1362	1362	0
465	20231101	125500	131553883	1362	1362	1362	1362	0
466	20231101	125400	131553883	1362	1362	1362	1362	1
467	20231101	125300	131552521	1360	1360	1360	1360	541
468	20231101	125200	130816761	1359	1359	1359	1359	500
469	20231101	125100	130137261	1359	1359	1359	1359	0
470	20231101	125000	130137261	1359	1359	1359	1359	0
471	20231101	124900	130137261	1359	1359	1359	1359	0
472	20231101	124800	130137261	1359	1359	1359	1359	0
473	20231101	124700	130137261	1359	1359	1359	1359	1
474	20231101	124600	130135902	1359	1359	1359	1359	0
475	20231101	124500	130135902	1359	1359	1359	1359	2
476	20231101	124400	130133184	1359	1359	1359	1359	136
477	20231101	124300	129948360	1360	1360	1360	1360	431
478	20231101	124200	129362200	1361	1361	1361	1361	76
479	20231101	124100	129258764	1365	1365	1365	1365	2
480	20231101	124000	129256034	1365	1365	1365	1365	14
481	20231101	123900	129236924	1365	1365	1365	1365	1
482	20231101	123800	129235559	1370	1365	1370	1365	711
483	20231101	123700	128263786	1360	1360	1360	1360	1201
484	20231101	123600	126630426	1360	1360	1360	1360	10
485	20231101	123500	126616826	1360	1360	1360	1360	14
486	20231101	123400	126597786	1360	1360	1360	1360	0
487	20231101	123300	126597786	1360	1360	1360	1360	59
488	20231101	123200	126517546	1360	1360	1360	1360	1
489	20231101	123100	126516186	1355	1355	1355	1355	0
490	20231101	123000	126516186	1355	1355	1355	1355	0
491	20231101	122900	126516186	1355	1355	1355	1355	0
492	20231101	122800	126516186	1355	1355	1355	1355	0
493	20231101	122700	126516186	1355	1355	1355	1355	853
494	20231101	122600	125360371	1355	1355	1355	1355	0
495	20231101	122500	125360371	1355	1355	1355	1355	0
496	20231101	122400	125360371	1355	1355	1355	1355	0
497	20231101	122300	125360371	1355	1360	1360	1355	1004
498	20231101	122200	123999931	1360	1360	1360	1360	0
499	20231101	122100	123999931	1360	1360	1360	1360	0
500	20231101	122000	123999931	1360	1360	1360	1360	0
501	20231101	121900	123999931	1360	1360	1360	1360	700
502	20231101	121800	123047931	1360	1360	1360	1360	0
503	20231101	121700	123047931	1360	1360	1360	1360	165
504	20231101	121600	122823531	1356	1356	1356	1356	0
505	20231101	121500	122823531	1356	1356	1356	1356	0
506	20231101	121400	122823531	1356	1356	1356	1356	0
507	20231101	121300	122823531	1356	1356	1356	1356	0
508	20231101	121200	122823531	1356	1356	1356	1356	132
509	20231101	121100	122644539	1356	1356	1356	1356	53
510	20231101	121000	122572671	1356	1356	1356	1356	0
511	20231101	120900	122572671	1356	1356	1356	1356	15
512	20231101	120800	122552331	1355	1355	1355	1355	0
513	20231101	120700	122552331	1355	1355	1355	1355	0
514	20231101	120600	122552331	1355	1355	1355	1355	0
515	20231101	120500	122552331	1355	1355	1355	1355	31
516	20231101	120400	122510326	1355	1355	1355	1355	367
517	20231101	120300	122013041	1355	1355	1355	1355	0
518	20231101	120200	122013041	1355	1355	1355	1355	0
519	20231101	120100	122013041	1355	1355	1355	1355	0
520	20231101	120000	122013041	1355	1355	1355	1355	0
521	20231101	115900	122013041	1355	1355	1355	1355	0
522	20231101	115800	122013041	1355	1355	1355	1355	0
523	20231101	115700	122013041	1355	1355	1355	1355	0
524	20231101	115600	122013041	1355	1355	1355	1355	0
525	20231101	115500	122013041	1355	1355	1355	1355	875
526	20231101	115400	120827416	1355	1355	1355	1355	0
527	20231101	115300	120827416	1355	1355	1355	1355	0
528	20231101	115200	120827416	1355	1355	1355	1355	1716
529	20231101	115100	118502236	1355	1355	1355	1355	0
530	20231101	115000	118502236	1355	1355	1355	1355	0
531	20231101	114900	118502236	1355	1355	1355	1355	4
532	20231101	114800	118496816	1354	1354	1354	1354	200
533	20231101	114700	118226016	1355	1355	1355	1355	3280
534	20231101	114600	113781616	1360	1360	1360	1360	0
535	20231101	114500	113781616	1360	1360	1360	1360	11
536	20231101	114400	113766656	1355	1355	1355	1355	0
537	20231101	114300	113766656	1355	1355	1355	1355	0
538	20231101	114200	113766656	1355	1360	1360	1355	122
539	20231101	114100	113600781	1360	1360	1360	1360	0
540	20231101	114000	113600781	1360	1360	1360	1360	0
541	20231101	113900	113600781	1360	1360	1360	1360	0
542	20231101	113800	113600781	1360	1360	1360	1360	0
543	20231101	113700	113600781	1360	1360	1360	1360	0
544	20231101	113600	113600781	1360	1360	1360	1360	0
545	20231101	113500	113600781	1360	1359	1360	1359	2
546	20231101	113400	113598062	1358	1358	1358	1358	151
547	20231101	113300	113393004	1355	1355	1355	1355	0
548	20231101	113200	113393004	1355	1355	1355	1355	50
549	20231101	113100	113325254	1360	1360	1360	1360	0
550	20231101	113000	113325254	1360	1360	1360	1360	0
551	20231101	112900	113325254	1360	1360	1360	1360	0
552	20231101	112800	113325254	1360	1360	1360	1360	0
553	20231101	112700	113325254	1360	1360	1360	1360	0
554	20231101	112600	113325254	1360	1360	1360	1360	0
555	20231101	112500	113325254	1360	1360	1360	1360	0
556	20231101	112400	113325254	1360	1360	1360	1360	10
557	20231101	112300	113311654	1360	1360	1360	1360	0
558	20231101	112200	113311654	1360	1360	1360	1360	1
559	20231101	112100	113310294	1360	1360	1360	1360	15
560	20231101	112000	113289894	1360	1360	1360	1360	0
561	20231101	111900	113289894	1360	1360	1360	1360	100
562	20231101	111800	113153894	1360	1359	1360	1359	171
563	20231101	111700	112921344	1360	1360	1360	1360	0
564	20231101	111600	112921344	1360	1360	1360	1360	0
565	20231101	111500	112921344	1360	1360	1360	1360	0
566	20231101	111400	112921344	1360	1358	1360	1358	1500
567	20231101	111300	110882219	1358	1358	1358	1358	0
568	20231101	111200	110882219	1358	1358	1358	1358	0
569	20231101	111100	110882219	1358	1358	1358	1358	2
570	20231101	111000	110879503	1358	1358	1358	1358	0
571	20231101	110900	110879503	1358	1358	1358	1358	0
572	20231101	110800	110879503	1358	1358	1358	1358	0
573	20231101	110700	110879503	1358	1358	1358	1358	0
574	20231101	110600	110879503	1358	1358	1358	1358	0
575	20231101	110500	110879503	1358	1358	1358	1358	0
576	20231101	110400	110879503	1358	1358	1358	1358	1
577	20231101	110300	110878145	1353	1353	1353	1353	0
578	20231101	110200	110878145	1353	1353	1353	1353	0
579	20231101	110100	110878145	1353	1353	1353	1353	0
580	20231101	110000	110878145	1353	1354	1354	1353	697
581	20231101	105900	109935099	1350	1350	1350	1350	0
582	20231101	105800	109935099	1350	1350	1360	1350	2002
583	20231101	105700	107217409	1350	1351	1351	1350	1023
584	20231101	105600	105835863	1352	1352	1352	1352	227
585	20231101	105500	105528959	1360	1360	1360	1360	0
586	20231101	105400	105528959	1360	1360	1360	1360	0
587	20231101	105300	105528959	1360	1360	1360	1360	0
588	20231101	105200	105528959	1360	1360	1360	1360	0
589	20231101	105100	105528959	1360	1353	1360	1353	647
590	20231101	105000	104650068	1350	1346	1350	1346	1478
591	20231101	104900	102654788	1345	1345	1345	1345	1
592	20231101	104800	102653443	1345	1347	1347	1345	56
593	20231101	104700	102578092	1348	1348	1348	1348	60
594	20231101	104600	102497212	1349	1349	1349	1349	3
595	20231101	104500	102493165	1349	1349	1349	1349	5
596	20231101	104400	102486420	1350	1350	1350	1350	526
597	20231101	104300	101776320	1350	1350	1350	1350	50
598	20231101	104200	101708820	1350	1350	1350	1350	110
599	20231101	104100	101560320	1352	1352	1352	1352	20
600	20231101	104000	101533280	1352	1352	1352	1352	0
601	20231101	103900	101533280	1352	1352	1352	1352	520
602	20231101	103800	100830240	1352	1352	1352	1352	0
603	20231101	103700	100830240	1352	1352	1352	1352	0
604	20231101	103600	100830240	1352	1352	1352	1352	0
605	20231101	103500	100830240	1352	1352	1352	1352	0
606	20231101	103400	100830240	1352	1352	1352	1352	0
607	20231101	103300	100830240	1352	1352	1352	1352	74
608	20231101	103200	100730192	1353	1353	1353	1353	0
609	20231101	103100	100730192	1353	1353	1353	1353	3
610	20231101	103000	100726133	1356	1356	1356	1356	0
611	20231101	102900	100726133	1356	1356	1356	1356	0
612	20231101	102800	100726133	1356	1357	1357	1356	30
613	20231101	102700	100685451	1360	1360	1360	1360	0
614	20231101	102600	100685451	1360	1360	1360	1360	0
615	20231101	102500	100685451	1360	1360	1360	1360	0
616	20231101	102400	100685451	1360	1360	1360	1360	1
617	20231101	102300	100684091	1360	1360	1360	1360	0
618	20231101	102200	100684091	1360	1360	1360	1360	1
619	20231101	102100	100682731	1360	1360	1360	1360	0
620	20231101	102000	100682731	1360	1360	1360	1360	1
621	20231101	101900	100681371	1360	1360	1360	1360	7
622	20231101	101800	100671851	1356	1356	1356	1356	0
623	20231101	101700	100671851	1356	1360	1365	1356	24
624	20231101	101600	100639148	1365	1360	1365	1360	4
625	20231101	101500	100633693	1357	1357	1357	1357	0
626	20231101	101400	100633693	1357	1357	1357	1357	0
627	20231101	101300	100633693	1357	1357	1357	1357	28
628	20231101	101200	100595697	1357	1357	1357	1357	0
629	20231101	101100	100595697	1357	1357	1357	1357	0
630	20231101	101000	100595697	1357	1357	1357	1357	0
631	20231101	100900	100595697	1357	1357	1357	1357	0
632	20231101	100800	100595697	1357	1357	1357	1357	0
633	20231101	100700	100595697	1357	1357	1357	1357	0
634	20231101	100600	100595697	1357	1357	1357	1357	0
635	20231101	100500	100595697	1357	1357	1357	1357	0
636	20231101	100400	100595697	1357	1364	1365	1357	3389
637	20231101	100300	95992571	1365	1357	1365	1357	159
638	20231101	100200	95776524	1357	1357	1357	1357	0
639	20231101	100100	95776524	1357	1357	1357	1357	0
640	20231101	100000	95776524	1357	1355	1357	1355	5022
641	20231101	095900	88970660	1355	1355	1355	1355	5
642	20231101	095800	88963885	1349	1349	1349	1349	3
643	20231101	095700	88959838	1356	1356	1356	1356	352
644	20231101	095600	88482526	1357	1357	1357	1357	372
645	20231101	095500	87977722	1357	1357	1357	1357	722
646	20231101	095400	86997968	1364	1364	1364	1364	0
647	20231101	095300	86997968	1364	1364	1364	1364	0
648	20231101	095200	86997968	1364	1364	1364	1364	100
649	20231101	095100	86861568	1364	1364	1364	1364	167
650	20231101	095000	86633780	1359	1359	1359	1359	2
651	20231101	094900	86631062	1357	1357	1357	1357	0
652	20231101	094800	86631062	1357	1357	1357	1357	0
653	20231101	094700	86631062	1357	1367	1367	1357	10364
654	20231101	094600	72539574	1367	1374	1374	1367	3258
655	20231101	094500	68084082	1374	1374	1374	1374	0
656	20231101	094400	68084082	1374	1374	1374	1374	1
657	20231101	094300	68082708	1374	1362	1375	1362	1841
658	20231101	094200	65565394	1360	1362	1362	1360	130
659	20231101	094100	65388394	1362	1359	1362	1359	270
660	20231101	094000	65021074	1358	1358	1358	1358	0
661	20231101	093900	65021074	1358	1358	1358	1358	1000
662	20231101	093800	63663074	1359	1355	1359	1353	1009
663	20231101	093700	62295859	1355	1358	1358	1355	1000
664	20231101	093600	60940790	1363	1363	1363	1363	88
665	20231101	093500	60820846	1363	1360	1363	1360	38
666	20231101	093400	60769160	1360	1360	1360	1360	500
667	20231101	093300	60089160	1361	1363	1363	1361	21
668	20231101	093200	60060539	1364	1364	1364	1364	0
669	20231101	093100	60060539	1364	1360	1365	1360	109
670	20231101	093000	59911869	1360	1360	1365	1360	1029
671	20231101	092900	58512279	1360	1360	1360	1360	1000
672	20231101	092800	57152279	1358	1376	1376	1357	3794
673	20231101	092700	51975654	1377	1353	1378	1353	10487
674	20231101	092600	37663334	1349	1348	1356	1346	7178
675	20231101	092500	27971732	1349	1349	1349	1349	29
676	20231101	092400	27932611	1349	1350	1350	1349	367
677	20231101	092300	27437193	1350	1350	1350	1350	0
678	20231101	092200	27437193	1350	1353	1353	1350	45
679	20231101	092100	27376440	1353	1353	1353	1353	114
680	20231101	092000	27222198	1353	1348	1353	1348	50
681	20231101	091900	27154783	1348	1348	1348	1348	983
682	20231101	091800	25829699	1348	1348	1348	1346	2556
683	20231101	091700	22387511	1353	1353	1353	1353	239
684	20231101	091600	22064144	1353	1351	1353	1350	5782
685	20231101	091500	14256953	1351	1351	1351	1351	47
686	20231101	091400	14193456	1350	1350	1350	1350	0
687	20231101	091300	14193456	1350	1350	1350	1350	500
688	20231101	091200	13518456	1350	1350	1350	1350	0
689	20231101	091100	13518456	1350	1351	1351	1350	48
690	20231101	091000	13453609	1347	1347	1347	1347	0
691	20231101	090900	13453609	1347	1348	1348	1347	303
692	20231101	090800	13045377	1347	1347	1347	1347	0
693	20231101	090700	13045377	1347	1347	1347	1347	4
694	20231101	090600	13039989	1355	1352	1355	1351	731
695	20231101	090500	12052011	1353	1351	1358	1351	540
696	20231101	090400	11322253	1351	1351	1351	1351	639
697	20231101	090300	10458964	1351	1352	1352	1351	193
698	20231101	090200	10198178	1351	1351	1351	1351	4
699	20231101	090100	10192774	1351	1361	1361	1320	2199
700	20231101	090000	7231580	1358	1357	1358	1350	5328