KissMeData/263700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205000	150039340	4100	4100	4100	4100	2290
3	20231102	204900	150039340	4100	4100	4100	4100	0
4	20231102	204800	150039340	4100	4100	4100	4100	0
5	20231102	204700	150039340	4100	4100	4100	4100	0
6	20231102	204600	150039340	4100	4100	4100	4100	0
7	20231102	204500	150039340	4100	4100	4100	4100	0
8	20231102	204400	150039340	4100	4100	4100	4100	0
9	20231102	204300	150039340	4100	4100	4100	4100	0
10	20231102	204200	150039340	4100	4100	4100	4100	0
11	20231102	204100	150039340	4100	4100	4100	4100	0
12	20231102	204000	150039340	4100	4100	4100	4100	0
13	20231102	203900	150039340	4100	4100	4100	4100	0
14	20231102	203800	150039340	4100	4100	4100	4100	0
15	20231102	203700	150039340	4100	4100	4100	4100	0
16	20231102	203600	150039340	4100	4100	4100	4100	0
17	20231102	203500	150039340	4100	4100	4100	4100	0
18	20231102	203400	150039340	4100	4100	4100	4100	0
19	20231102	203300	150039340	4100	4100	4100	4100	0
20	20231102	203200	150039340	4100	4100	4100	4100	0
21	20231102	203100	150039340	4100	4100	4100	4100	0
22	20231102	203000	150039340	4100	4100	4100	4100	0
23	20231102	202900	150039340	4100	4100	4100	4100	0
24	20231102	202800	150039340	4100	4100	4100	4100	0
25	20231102	202700	150039340	4100	4100	4100	4100	0
26	20231102	202600	150039340	4100	4100	4100	4100	0
27	20231102	202500	150039340	4100	4100	4100	4100	0
28	20231102	202400	150039340	4100	4100	4100	4100	0
29	20231102	202300	150039340	4100	4100	4100	4100	0
30	20231102	202200	150039340	4100	4100	4100	4100	0
31	20231102	202100	150039340	4100	4100	4100	4100	0
32	20231102	202000	150039340	4100	4100	4100	4100	2290
33	20231102	201900	150039340	4100	4100	4100	4100	0
34	20231102	201800	150039340	4100	4100	4100	4100	0
35	20231102	201700	150039340	4100	4100	4100	4100	0
36	20231102	201600	150039340	4100	4100	4100	4100	0
37	20231102	201500	150039340	4100	4100	4100	4100	0
38	20231102	201400	150039340	4100	4100	4100	4100	0
39	20231102	201300	150039340	4100	4100	4100	4100	0
40	20231102	201200	150039340	4100	4100	4100	4100	0
41	20231102	201100	150039340	4100	4100	4100	4100	0
42	20231102	201000	150039340	4100	4100	4100	4100	0
43	20231102	200900	150039340	4100	4100	4100	4100	0
44	20231102	200800	150039340	4100	4100	4100	4100	0
45	20231102	200700	150039340	4100	4100	4100	4100	0
46	20231102	200600	150039340	4100	4100	4100	4100	0
47	20231102	200500	150039340	4100	4100	4100	4100	0
48	20231102	200400	150039340	4100	4100	4100	4100	0
49	20231102	200300	150039340	4100	4100	4100	4100	0
50	20231102	200200	150039340	4100	4100	4100	4100	0
51	20231102	200100	150039340	4100	4100	4100	4100	0
52	20231102	200000	150039340	4100	4100	4100	4100	0
53	20231102	195900	150039340	4100	4100	4100	4100	0
54	20231102	195800	150039340	4100	4100	4100	4100	0
55	20231102	195700	150039340	4100	4100	4100	4100	0
56	20231102	195600	150039340	4100	4100	4100	4100	0
57	20231102	195500	150039340	4100	4100	4100	4100	0
58	20231102	195400	150039340	4100	4100	4100	4100	0
59	20231102	195300	150039340	4100	4100	4100	4100	0
60	20231102	195200	150039340	4100	4100	4100	4100	0
61	20231102	195100	150039340	4100	4100	4100	4100	0
62	20231102	195000	150039340	4100	4100	4100	4100	2290
63	20231102	194900	150039340	4100	4100	4100	4100	0
64	20231102	194800	150039340	4100	4100	4100	4100	0
65	20231102	194700	150039340	4100	4100	4100	4100	0
66	20231102	194600	150039340	4100	4100	4100	4100	0
67	20231102	194500	150039340	4100	4100	4100	4100	0
68	20231102	194400	150039340	4100	4100	4100	4100	0
69	20231102	194300	150039340	4100	4100	4100	4100	0
70	20231102	194200	150039340	4100	4100	4100	4100	0
71	20231102	194100	150039340	4100	4100	4100	4100	0
72	20231102	194000	150039340	4100	4100	4100	4100	0
73	20231102	193900	150039340	4100	4100	4100	4100	0
74	20231102	193800	150039340	4100	4100	4100	4100	0
75	20231102	193700	150039340	4100	4100	4100	4100	0
76	20231102	193600	150039340	4100	4100	4100	4100	0
77	20231102	193500	150039340	4100	4100	4100	4100	0
78	20231102	193400	150039340	4100	4100	4100	4100	0
79	20231102	193300	150039340	4100	4100	4100	4100	0
80	20231102	193200	150039340	4100	4100	4100	4100	0
81	20231102	193100	150039340	4100	4100	4100	4100	0
82	20231102	193000	150039340	4100	4100	4100	4100	0
83	20231102	192900	150039340	4100	4100	4100	4100	0
84	20231102	192800	150039340	4100	4100	4100	4100	0
85	20231102	192700	150039340	4100	4100	4100	4100	0
86	20231102	192600	150039340	4100	4100	4100	4100	0
87	20231102	192500	150039340	4100	4100	4100	4100	0
88	20231102	192400	150039340	4100	4100	4100	4100	0
89	20231102	192300	150039340	4100	4100	4100	4100	0
90	20231102	192200	150039340	4100	4100	4100	4100	0
91	20231102	192100	150039340	4100	4100	4100	4100	0
92	20231102	192000	150039340	4100	4100	4100	4100	2290
93	20231102	191900	150039340	4100	4100	4100	4100	0
94	20231102	191800	150039340	4100	4100	4100	4100	0
95	20231102	191700	150039340	4100	4100	4100	4100	0
96	20231102	191600	150039340	4100	4100	4100	4100	0
97	20231102	191500	150039340	4100	4100	4100	4100	0
98	20231102	191400	150039340	4100	4100	4100	4100	0
99	20231102	191300	150039340	4100	4100	4100	4100	0
100	20231102	191200	150039340	4100	4100	4100	4100	0
101	20231102	191100	150039340	4100	4100	4100	4100	0
102	20231102	191000	150039340	4100	4100	4100	4100	0
103	20231102	190900	150039340	4100	4100	4100	4100	0
104	20231102	190800	150039340	4100	4100	4100	4100	0
105	20231102	190700	150039340	4100	4100	4100	4100	0
106	20231102	190600	150039340	4100	4100	4100	4100	0
107	20231102	190500	150039340	4100	4100	4100	4100	0
108	20231102	190400	150039340	4100	4100	4100	4100	0
109	20231102	190300	150039340	4100	4100	4100	4100	0
110	20231102	190200	150039340	4100	4100	4100	4100	0
111	20231102	190100	150039340	4100	4100	4100	4100	0
112	20231102	190000	150039340	4100	4100	4100	4100	0
113	20231102	185900	150039340	4100	4100	4100	4100	0
114	20231102	185800	150039340	4100	4100	4100	4100	0
115	20231102	185700	150039340	4100	4100	4100	4100	0
116	20231102	185600	150039340	4100	4100	4100	4100	0
117	20231102	185500	150039340	4100	4100	4100	4100	0
118	20231102	185400	150039340	4100	4100	4100	4100	0
119	20231102	185300	150039340	4100	4100	4100	4100	0
120	20231102	185200	150039340	4100	4100	4100	4100	0
121	20231102	185100	150039340	4100	4100	4100	4100	0
122	20231102	185000	150039340	4100	4100	4100	4100	2290
123	20231102	184900	150039340	4100	4100	4100	4100	0
124	20231102	184800	150039340	4100	4100	4100	4100	0
125	20231102	184700	150039340	4100	4100	4100	4100	0
126	20231102	184600	150039340	4100	4100	4100	4100	0
127	20231102	184500	150039340	4100	4100	4100	4100	0
128	20231102	184400	150039340	4100	4100	4100	4100	0
129	20231102	184300	150039340	4100	4100	4100	4100	0
130	20231102	184200	150039340	4100	4100	4100	4100	0
131	20231102	184100	150039340	4100	4100	4100	4100	0
132	20231102	184000	150039340	4100	4100	4100	4100	0
133	20231102	183900	150039340	4100	4100	4100	4100	0
134	20231102	183800	150039340	4100	4100	4100	4100	0
135	20231102	183700	150039340	4100	4100	4100	4100	0
136	20231102	183600	150039340	4100	4100	4100	4100	0
137	20231102	183500	150039340	4100	4100	4100	4100	0
138	20231102	183400	150039340	4100	4100	4100	4100	0
139	20231102	183300	150039340	4100	4100	4100	4100	0
140	20231102	183200	150039340	4100	4100	4100	4100	0
141	20231102	183100	150039340	4100	4100	4100	4100	0
142	20231102	183000	150039340	4100	4100	4100	4100	0
143	20231102	182900	150039340	4100	4100	4100	4100	0
144	20231102	182800	150039340	4100	4100	4100	4100	0
145	20231102	182700	150039340	4100	4100	4100	4100	0
146	20231102	182600	150039340	4100	4100	4100	4100	0
147	20231102	182500	150039340	4100	4100	4100	4100	0
148	20231102	182400	150039340	4100	4100	4100	4100	0
149	20231102	182300	150039340	4100	4100	4100	4100	0
150	20231102	182200	150039340	4100	4100	4100	4100	0
151	20231102	182100	150039340	4100	4100	4100	4100	0
152	20231102	182000	150039340	4100	4100	4100	4100	2290
153	20231102	181900	150039340	4100	4100	4100	4100	0
154	20231102	181800	150039340	4100	4100	4100	4100	0
155	20231102	181700	150039340	4100	4100	4100	4100	0
156	20231102	181600	150039340	4100	4100	4100	4100	0
157	20231102	181500	150039340	4100	4100	4100	4100	0
158	20231102	181400	150039340	4100	4100	4100	4100	0
159	20231102	181300	150039340	4100	4100	4100	4100	0
160	20231102	181200	150039340	4100	4100	4100	4100	0
161	20231102	181100	150039340	4100	4100	4100	4100	0
162	20231102	181000	150039340	4100	4100	4100	4100	0
163	20231102	180900	150039340	4100	4100	4100	4100	0
164	20231102	180800	150039340	4100	4100	4100	4100	0
165	20231102	180700	150039340	4100	4100	4100	4100	0
166	20231102	180600	150039340	4100	4100	4100	4100	0
167	20231102	180500	150039340	4100	4100	4100	4100	0
168	20231102	180400	150039340	4100	4100	4100	4100	0
169	20231102	180300	150039340	4100	4100	4100	4100	0
170	20231102	180200	150039340	4100	4100	4100	4100	0
171	20231102	180100	150039340	4100	4100	4100	4100	0
172	20231102	180000	150039340	4100	4100	4100	4100	0
173	20231102	175900	150039340	4100	4100	4100	4100	0
174	20231102	175800	150039340	4100	4100	4100	4100	0
175	20231102	175700	150039340	4100	4100	4100	4100	0
176	20231102	175600	150039340	4100	4100	4100	4100	0
177	20231102	175500	150039340	4100	4100	4100	4100	0
178	20231102	175400	150039340	4100	4100	4100	4100	0
179	20231102	175300	150039340	4100	4100	4100	4100	0
180	20231102	175200	150039340	4100	4100	4100	4100	0
181	20231102	175100	150039340	4100	4100	4100	4100	0
182	20231102	175000	150039340	4100	4100	4100	4100	2290
183	20231102	174900	150039340	4100	4100	4100	4100	0
184	20231102	174800	150039340	4100	4100	4100	4100	0
185	20231102	174700	150039340	4100	4100	4100	4100	0
186	20231102	174600	150039340	4100	4100	4100	4100	0
187	20231102	174500	150039340	4100	4100	4100	4100	0
188	20231102	174400	150039340	4100	4100	4100	4100	0
189	20231102	174300	150039340	4100	4100	4100	4100	0
190	20231102	174200	150039340	4100	4100	4100	4100	0
191	20231102	174100	150039340	4100	4100	4100	4100	0
192	20231102	174000	150039340	4100	4100	4100	4100	0
193	20231102	173900	150039340	4100	4100	4100	4100	0
194	20231102	173800	150039340	4100	4100	4100	4100	0
195	20231102	173700	150039340	4100	4100	4100	4100	0
196	20231102	173600	150039340	4100	4100	4100	4100	0
197	20231102	173500	150039340	4100	4100	4100	4100	0
198	20231102	173400	150039340	4100	4100	4100	4100	0
199	20231102	173300	150039340	4100	4100	4100	4100	0
200	20231102	173200	150039340	4100	4100	4100	4100	0
201	20231102	173100	150039340	4100	4100	4100	4100	0
202	20231102	173000	150039340	4100	4100	4100	4100	0
203	20231102	172900	150039340	4100	4100	4100	4100	0
204	20231102	172800	150039340	4100	4100	4100	4100	0
205	20231102	172700	150039340	4100	4100	4100	4100	0
206	20231102	172600	150039340	4100	4100	4100	4100	0
207	20231102	172500	150039340	4100	4100	4100	4100	0
208	20231102	172400	150039340	4100	4100	4100	4100	0
209	20231102	172300	150039340	4100	4100	4100	4100	0
210	20231102	172200	150039340	4100	4100	4100	4100	0
211	20231102	172100	150039340	4100	4100	4100	4100	0
212	20231102	172000	150039340	4100	4100	4100	4100	2290
213	20231102	171900	150039340	4100	4100	4100	4100	0
214	20231102	171800	150039340	4100	4100	4100	4100	0
215	20231102	171700	150039340	4100	4100	4100	4100	0
216	20231102	171600	150039340	4100	4100	4100	4100	0
217	20231102	171500	150039340	4100	4100	4100	4100	0
218	20231102	171400	150039340	4100	4100	4100	4100	0
219	20231102	171300	150039340	4100	4100	4100	4100	0
220	20231102	171200	150039340	4100	4100	4100	4100	0
221	20231102	171100	150039340	4100	4100	4100	4100	0
222	20231102	171000	150039340	4100	4100	4100	4100	0
223	20231102	170900	150039340	4100	4100	4100	4100	0
224	20231102	170800	150039340	4100	4100	4100	4100	0
225	20231102	170700	150039340	4100	4100	4100	4100	0
226	20231102	170600	150039340	4100	4100	4100	4100	0
227	20231102	170500	150039340	4100	4100	4100	4100	0
228	20231102	170400	150039340	4100	4100	4100	4100	0
229	20231102	170300	150039340	4100	4100	4100	4100	0
230	20231102	170200	150039340	4100	4100	4100	4100	0
231	20231102	170100	150039340	4100	4100	4100	4100	0
232	20231102	170000	150039340	4100	4100	4100	4100	0
233	20231102	165900	150039340	4100	4100	4100	4100	0
234	20231102	165800	150039340	4100	4100	4100	4100	0
235	20231102	165700	150039340	4100	4100	4100	4100	0
236	20231102	165600	150039340	4100	4100	4100	4100	0
237	20231102	165500	150039340	4100	4100	4100	4100	0
238	20231102	165400	150039340	4100	4100	4100	4100	0
239	20231102	165300	150039340	4100	4100	4100	4100	0
240	20231102	165200	150039340	4100	4100	4100	4100	0
241	20231102	165100	150039340	4100	4100	4100	4100	0
242	20231102	165000	150039340	4100	4100	4100	4100	2290
243	20231102	164900	150039340	4100	4100	4100	4100	0
244	20231102	164800	150039340	4100	4100	4100	4100	0
245	20231102	164700	150039340	4100	4100	4100	4100	0
246	20231102	164600	150039340	4100	4100	4100	4100	0
247	20231102	164500	150039340	4100	4100	4100	4100	0
248	20231102	164400	150039340	4100	4100	4100	4100	0
249	20231102	164300	150039340	4100	4100	4100	4100	0
250	20231102	164200	150039340	4100	4100	4100	4100	0
251	20231102	164100	150039340	4100	4100	4100	4100	0
252	20231102	164000	150039340	4100	4100	4100	4100	0
253	20231102	163900	150039340	4100	4100	4100	4100	0
254	20231102	163800	150039340	4100	4100	4100	4100	0
255	20231102	163700	150039340	4100	4100	4100	4100	0
256	20231102	163600	150039340	4100	4100	4100	4100	0
257	20231102	163500	150039340	4100	4100	4100	4100	0
258	20231102	163400	150039340	4100	4100	4100	4100	0
259	20231102	163300	150039340	4100	4100	4100	4100	0
260	20231102	163200	150039340	4100	4100	4100	4100	0
261	20231102	163100	150039340	4100	4100	4100	4100	0
262	20231102	163000	150039340	4100	4100	4100	4100	0
263	20231102	162900	150039340	4100	4100	4100	4100	0
264	20231102	162800	150039340	4100	4100	4100	4100	0
265	20231102	162700	150039340	4100	4100	4100	4100	0
266	20231102	162600	150039340	4100	4100	4100	4100	0
267	20231102	162500	150039340	4100	4100	4100	4100	0
268	20231102	162400	150039340	4100	4100	4100	4100	0
269	20231102	162300	150039340	4100	4100	4100	4100	0
270	20231102	162200	150039340	4100	4100	4100	4100	0
271	20231102	162100	150039340	4100	4100	4100	4100	0
272	20231102	162000	150039340	4100	4100	4100	4100	2290
273	20231102	161900	150039340	4100	4100	4100	4100	0
274	20231102	161800	150039340	4100	4100	4100	4100	0
275	20231102	161700	150039340	4100	4100	4100	4100	0
276	20231102	161600	150039340	4100	4100	4100	4100	0
277	20231102	161500	150039340	4100	4100	4100	4100	0
278	20231102	161400	150039340	4100	4100	4100	4100	0
279	20231102	161300	150039340	4100	4100	4100	4100	0
280	20231102	161200	150039340	4100	4100	4100	4100	0
281	20231102	161100	150039340	4100	4100	4100	4100	0
282	20231102	161000	150039340	4100	4100	4100	4100	0
283	20231102	160900	150039340	4100	4100	4100	4100	0
284	20231102	160800	150039340	4100	4100	4100	4100	0
285	20231102	160700	150039340	4100	4100	4100	4100	0
286	20231102	160600	150039340	4100	4100	4100	4100	0
287	20231102	160500	150039340	4100	4100	4100	4100	0
288	20231102	160400	150039340	4100	4100	4100	4100	0
289	20231102	160300	150039340	4100	4100	4100	4100	0
290	20231102	160200	150039340	4100	4100	4100	4100	0
291	20231102	160100	150039340	4100	4100	4100	4100	0
292	20231102	160000	150039340	4100	4100	4100	4100	0
293	20231102	155900	150039340	4100	4100	4100	4100	0
294	20231102	155800	150039340	4100	4100	4100	4100	0
295	20231102	155700	150039340	4100	4100	4100	4100	0
296	20231102	155600	150039340	4100	4100	4100	4100	0
297	20231102	155500	150039340	4100	4100	4100	4100	0
298	20231102	155400	150039340	4100	4100	4100	4100	0
299	20231102	155300	150039340	4100	4100	4100	4100	0
300	20231102	155200	150039340	4100	4100	4100	4100	0
301	20231102	155100	150039340	4100	4100	4100	4100	0
302	20231102	155000	150039340	4100	4100	4100	4100	2290
303	20231102	154900	150039340	4100	4100	4100	4100	0
304	20231102	154800	150039340	4100	4100	4100	4100	0
305	20231102	154700	150039340	4100	4100	4100	4100	0
306	20231102	154600	150039340	4100	4100	4100	4100	0
307	20231102	154500	150039340	4100	4100	4100	4100	0
308	20231102	154400	150039340	4100	4100	4100	4100	0
309	20231102	154300	150039340	4100	4100	4100	4100	0
310	20231102	154200	150039340	4100	4100	4100	4100	0
311	20231102	154100	150039340	4100	4100	4100	4100	0
312	20231102	154000	150039340	4100	4100	4100	4100	0
313	20231102	153900	150039340	4100	4100	4100	4100	0
314	20231102	153800	150039340	4100	4100	4100	4100	0
315	20231102	153700	150039340	4100	4100	4100	4100	0
316	20231102	153600	150039340	4100	4100	4100	4100	0
317	20231102	153500	150039340	4100	4100	4100	4100	0
318	20231102	153400	150039340	4100	4100	4100	4100	0
319	20231102	153300	150039340	4100	4100	4100	4100	0
320	20231102	153200	150039340	4100	4100	4100	4100	0
321	20231102	153100	150039340	4100	4100	4100	4100	0
322	20231102	153000	150039340	4100	4100	4100	4100	2290
323	20231102	152900	140650340	4100	4100	4100	4100	0
324	20231102	152800	140650340	4100	4100	4100	4100	0
325	20231102	152700	140650340	4100	4100	4100	4100	0
326	20231102	152600	140650340	4100	4100	4100	4100	0
327	20231102	152500	140650340	4100	4100	4100	4100	0
328	20231102	152400	140650340	4100	4100	4100	4100	0
329	20231102	152300	140650340	4100	4100	4100	4100	0
330	20231102	152200	140650340	4100	4100	4100	4100	0
331	20231102	152100	140650340	4100	4100	4100	4100	0
332	20231102	152000	140650340	4100	4100	4100	4100	0
333	20231102	151900	140650340	4100	4085	4100	4085	2000
334	20231102	151800	132454925	4080	4080	4080	4080	0
335	20231102	151700	132454925	4080	4080	4080	4080	0
336	20231102	151600	132454925	4080	4080	4080	4080	727
337	20231102	151500	129488765	4080	4065	4085	4065	2477
338	20231102	151400	119389145	4060	4060	4060	4060	0
339	20231102	151300	119389145	4060	4060	4060	4060	0
340	20231102	151200	119389145	4060	4050	4060	4050	547
341	20231102	151100	117168825	4050	4050	4050	4050	3
342	20231102	151000	117156675	4060	4060	4060	4060	0
343	20231102	150900	117156675	4060	4050	4060	4050	3
344	20231102	150800	117144515	4050	4050	4050	4050	1
345	20231102	150700	117140465	4050	4050	4055	4050	124
346	20231102	150600	116637915	4050	4050	4050	4050	4
347	20231102	150500	116621715	4050	4050	4050	4050	4
348	20231102	150400	116605515	4050	4050	4050	4050	4
349	20231102	150300	116589315	4055	4055	4055	4055	220
350	20231102	150200	115697215	4055	4055	4055	4055	0
351	20231102	150100	115697215	4055	4055	4055	4055	4
352	20231102	150000	115680995	4055	4055	4055	4055	0
353	20231102	145900	115680995	4055	4055	4055	4055	56
354	20231102	145800	115453915	4055	4055	4055	4055	0
355	20231102	145700	115453915	4055	4055	4055	4055	0
356	20231102	145600	115453915	4055	4055	4055	4055	30
357	20231102	145500	115332265	4055	4055	4055	4055	0
358	20231102	145400	115332265	4055	4055	4055	4055	200
359	20231102	145300	114521265	4060	4060	4060	4060	0
360	20231102	145200	114521265	4060	4060	4060	4060	0
361	20231102	145100	114521265	4060	4060	4060	4060	2
362	20231102	145000	114513145	4060	4060	4060	4060	0
363	20231102	144900	114513145	4060	4060	4060	4060	0
364	20231102	144800	114513145	4060	4060	4060	4060	1
365	20231102	144700	114509085	4060	4060	4060	4060	0
366	20231102	144600	114509085	4060	4060	4060	4060	550
367	20231102	144500	112276085	4065	4065	4065	4065	351
368	20231102	144400	110849270	4065	4065	4065	4065	1
369	20231102	144300	110845205	4060	4060	4060	4060	0
370	20231102	144200	110845205	4060	4060	4060	4060	20
371	20231102	144100	110764005	4060	4060	4060	4060	0
372	20231102	144000	110764005	4060	4060	4060	4060	0
373	20231102	143900	110764005	4060	4060	4060	4060	22
374	20231102	143800	110674685	4060	4060	4060	4060	0
375	20231102	143700	110674685	4060	4060	4060	4060	0
376	20231102	143600	110674685	4060	4060	4060	4060	0
377	20231102	143500	110674685	4060	4060	4060	4060	0
378	20231102	143400	110674685	4060	4060	4060	4060	1
379	20231102	143300	110670625	4060	4060	4060	4060	2
380	20231102	143200	110662505	4060	4060	4060	4060	0
381	20231102	143100	110662505	4060	4060	4060	4060	0
382	20231102	143000	110662505	4060	4060	4060	4060	0
383	20231102	142900	110662505	4060	4060	4060	4060	0
384	20231102	142800	110662505	4060	4060	4060	4060	0
385	20231102	142700	110662505	4060	4060	4060	4060	9
386	20231102	142600	110625965	4055	4055	4055	4055	0
387	20231102	142500	110625965	4055	4055	4055	4055	56
388	20231102	142400	110398885	4055	4055	4055	4055	54
389	20231102	142300	110179915	4065	4065	4065	4065	0
390	20231102	142200	110179915	4065	4065	4065	4065	0
391	20231102	142100	110179915	4065	4065	4065	4065	0
392	20231102	142000	110179915	4065	4065	4065	4065	0
393	20231102	141900	110179915	4065	4065	4065	4065	0
394	20231102	141800	110179915	4065	4065	4065	4065	0
395	20231102	141700	110179915	4065	4065	4065	4065	0
396	20231102	141600	110179915	4065	4065	4065	4065	0
397	20231102	141500	110179915	4065	4065	4065	4065	0
398	20231102	141400	110179915	4065	4065	4065	4065	0
399	20231102	141300	110179915	4065	4065	4065	4065	1
400	20231102	141200	110175850	4055	4055	4055	4055	0
401	20231102	141100	110175850	4055	4055	4055	4055	0
402	20231102	141000	110175850	4055	4055	4055	4055	0
403	20231102	140900	110175850	4055	4055	4055	4055	0
404	20231102	140800	110175850	4055	4055	4055	4055	2
405	20231102	140700	110167740	4060	4060	4060	4060	2
406	20231102	140600	110159620	4065	4065	4065	4065	0
407	20231102	140500	110159620	4065	4065	4065	4065	250
408	20231102	140400	109143370	4070	4070	4070	4070	0
409	20231102	140300	109143370	4070	4070	4070	4070	20
410	20231102	140200	109061970	4070	4070	4070	4070	0
411	20231102	140100	109061970	4070	4070	4070	4070	1
412	20231102	140000	109057900	4055	4055	4055	4055	0
413	20231102	135900	109057900	4055	4055	4055	4055	0
414	20231102	135800	109057900	4055	4055	4055	4055	0
415	20231102	135700	109057900	4055	4055	4055	4055	0
416	20231102	135600	109057900	4055	4055	4055	4055	26
417	20231102	135500	108952470	4055	4075	4075	4055	926
418	20231102	135400	105194790	4075	4075	4075	4075	0
419	20231102	135300	105194790	4075	4075	4075	4075	0
420	20231102	135200	105194790	4075	4075	4075	4075	0
421	20231102	135100	105194790	4075	4075	4075	4075	0
422	20231102	135000	105194790	4075	4075	4075	4075	0
423	20231102	134900	105194790	4075	4075	4075	4075	0
424	20231102	134800	105194790	4075	4075	4075	4075	0
425	20231102	134700	105194790	4075	4075	4075	4075	0
426	20231102	134600	105194790	4075	4075	4075	4075	1
427	20231102	134500	105190715	4075	4075	4075	4075	0
428	20231102	134400	105190715	4075	4075	4075	4075	0
429	20231102	134300	105190715	4075	4075	4075	4075	0
430	20231102	134200	105190715	4075	4075	4075	4075	0
431	20231102	134100	105190715	4075	4075	4075	4075	0
432	20231102	134000	105190715	4075	4075	4075	4075	0
433	20231102	133900	105190715	4075	4075	4075	4075	1
434	20231102	133800	105186640	4075	4075	4075	4075	0
435	20231102	133700	105186640	4075	4075	4075	4075	20
436	20231102	133600	105105140	4070	4070	4070	4070	0
437	20231102	133500	105105140	4070	4070	4070	4070	0
438	20231102	133400	105105140	4070	4070	4070	4070	0
439	20231102	133300	105105140	4070	4070	4070	4070	0
440	20231102	133200	105105140	4070	4070	4070	4070	0
441	20231102	133100	105105140	4070	4070	4070	4070	0
442	20231102	133000	105105140	4070	4070	4070	4070	155
443	20231102	132900	104474290	4070	4070	4070	4070	0
444	20231102	132800	104474290	4070	4070	4070	4070	0
445	20231102	132700	104474290	4070	4070	4070	4070	0
446	20231102	132600	104474290	4070	4070	4070	4070	19
447	20231102	132500	104396960	4075	4075	4075	4075	0
448	20231102	132400	104396960	4075	4075	4075	4075	0
449	20231102	132300	104396960	4075	4075	4075	4075	0
450	20231102	132200	104396960	4075	4075	4075	4075	0
451	20231102	132100	104396960	4075	4075	4075	4075	0
452	20231102	132000	104396960	4075	4075	4075	4075	0
453	20231102	131900	104396960	4075	4075	4075	4075	0
454	20231102	131800	104396960	4075	4075	4075	4075	0
455	20231102	131700	104396960	4075	4075	4075	4075	10
456	20231102	131600	104356210	4075	4075	4075	4075	0
457	20231102	131500	104356210	4075	4075	4075	4075	0
458	20231102	131400	104356210	4075	4075	4075	4075	0
459	20231102	131300	104356210	4075	4075	4075	4075	0
460	20231102	131200	104356210	4075	4075	4075	4075	0
461	20231102	131100	104356210	4075	4075	4075	4075	0
462	20231102	131000	104356210	4075	4075	4075	4075	0
463	20231102	130900	104356210	4075	4075	4075	4075	14
464	20231102	130800	104299160	4085	4080	4085	4080	528
465	20231102	130700	102143565	4080	4065	4080	4065	272
466	20231102	130600	101037250	4060	4060	4060	4060	0
467	20231102	130500	101037250	4060	4060	4060	4060	0
468	20231102	130400	101037250	4060	4055	4060	4055	850
469	20231102	130300	97587950	4055	4055	4055	4055	4
470	20231102	130200	97571730	4050	4050	4050	4050	179
471	20231102	130100	96846780	4055	4055	4055	4055	0
472	20231102	130000	96846780	4055	4055	4055	4055	0
473	20231102	125900	96846780	4055	4055	4055	4055	28
474	20231102	125800	96733240	4055	4060	4060	4055	45
475	20231102	125700	96550565	4060	4060	4060	4060	10
476	20231102	125600	96509965	4060	4050	4060	4050	52
477	20231102	125500	96299345	4060	4060	4060	4060	0
478	20231102	125400	96299345	4060	4060	4060	4060	0
479	20231102	125300	96299345	4060	4060	4060	4060	0
480	20231102	125200	96299345	4060	4060	4060	4060	0
481	20231102	125100	96299345	4060	4060	4060	4060	0
482	20231102	125000	96299345	4060	4060	4060	4060	0
483	20231102	124900	96299345	4060	4060	4060	4060	24
484	20231102	124800	96201905	4050	4050	4050	4050	38
485	20231102	124700	96048005	4055	4055	4055	4055	0
486	20231102	124600	96048005	4055	4055	4055	4055	7
487	20231102	124500	96019620	4060	4060	4060	4060	0
488	20231102	124400	96019620	4060	4060	4065	4060	312
489	20231102	124300	94752875	4065	4060	4065	4060	102
490	20231102	124200	94338745	4060	4065	4065	4060	116
491	20231102	124100	93867705	4065	4070	4070	4065	25
492	20231102	124000	93766055	4070	4070	4070	4070	140
493	20231102	123900	93196255	4080	4080	4080	4080	0
494	20231102	123800	93196255	4080	4080	4080	4080	0
495	20231102	123700	93196255	4080	4070	4080	4070	719
496	20231102	123600	90266025	4055	4065	4065	4055	317
497	20231102	123500	88978080	4060	4055	4060	4055	168
498	20231102	123400	88296750	4060	4045	4060	4045	1143
499	20231102	123300	83662955	4040	4040	4040	4040	0
500	20231102	123200	83662955	4040	4040	4040	4040	0
501	20231102	123100	83662955	4040	4040	4040	4040	0
502	20231102	123000	83662955	4040	4040	4040	4040	0
503	20231102	122900	83662955	4040	4040	4040	4040	0
504	20231102	122800	83662955	4040	4040	4040	4040	120
505	20231102	122700	83178155	4045	4045	4045	4045	0
506	20231102	122600	83178155	4045	4045	4045	4045	173
507	20231102	122500	82478370	4035	4035	4035	4035	2
508	20231102	122400	82470300	4035	4035	4035	4035	0
509	20231102	122300	82470300	4035	4035	4035	4035	0
510	20231102	122200	82470300	4035	4035	4035	4035	0
511	20231102	122100	82470300	4035	4035	4035	4035	0
512	20231102	122000	82470300	4035	4035	4035	4035	20
513	20231102	121900	82389600	4035	4035	4035	4035	0
514	20231102	121800	82389600	4035	4035	4035	4035	0
515	20231102	121700	82389600	4035	4035	4035	4035	10
516	20231102	121600	82349250	4035	4035	4035	4035	0
517	20231102	121500	82349250	4035	4035	4035	4035	0
518	20231102	121400	82349250	4035	4035	4035	4035	0
519	20231102	121300	82349250	4035	4035	4035	4035	0
520	20231102	121200	82349250	4035	4035	4035	4035	0
521	20231102	121100	82349250	4035	4035	4035	4035	111
522	20231102	121000	81901365	4045	4045	4045	4045	0
523	20231102	120900	81901365	4045	4045	4045	4045	0
524	20231102	120800	81901365	4045	4045	4045	4045	0
525	20231102	120700	81901365	4045	4045	4045	4045	0
526	20231102	120600	81901365	4045	4045	4045	4045	0
527	20231102	120500	81901365	4045	4045	4045	4045	0
528	20231102	120400	81901365	4045	4045	4045	4045	0
529	20231102	120300	81901365	4045	4045	4045	4045	0
530	20231102	120200	81901365	4045	4045	4045	4045	0
531	20231102	120100	81901365	4045	4045	4045	4045	0
532	20231102	120000	81901365	4045	4045	4045	4045	0
533	20231102	115900	81901365	4045	4045	4045	4045	0
534	20231102	115800	81901365	4045	4045	4045	4045	8
535	20231102	115700	81869005	4045	4040	4045	4040	6
536	20231102	115600	81844745	4040	4040	4040	4040	0
537	20231102	115500	81844745	4040	4040	4040	4040	8
538	20231102	115400	81812425	4035	4035	4035	4035	91
539	20231102	115300	81445240	4040	4040	4040	4040	0
540	20231102	115200	81445240	4040	4040	4040	4040	0
541	20231102	115100	81445240	4040	4040	4040	4040	0
542	20231102	115000	81445240	4040	4040	4040	4040	0
543	20231102	114900	81445240	4040	4040	4040	4040	0
544	20231102	114800	81445240	4040	4040	4040	4040	22
545	20231102	114700	81356360	4055	4055	4055	4055	0
546	20231102	114600	81356360	4055	4055	4055	4055	0
547	20231102	114500	81356360	4055	4055	4055	4055	0
548	20231102	114400	81356360	4055	4055	4055	4055	0
549	20231102	114300	81356360	4055	4055	4055	4055	0
550	20231102	114200	81356360	4055	4055	4055	4055	1
551	20231102	114100	81352305	4055	4055	4055	4055	0
552	20231102	114000	81352305	4055	4055	4055	4055	0
553	20231102	113900	81352305	4055	4055	4055	4055	0
554	20231102	113800	81352305	4055	4055	4055	4055	2
555	20231102	113700	81344195	4055	4055	4055	4055	0
556	20231102	113600	81344195	4055	4055	4055	4055	0
557	20231102	113500	81344195	4055	4055	4055	4055	8
558	20231102	113400	81311755	4055	4055	4055	4055	20
559	20231102	113300	81230655	4060	4060	4060	4060	0
560	20231102	113200	81230655	4060	4055	4060	4055	358
561	20231102	113100	79778335	4055	4055	4055	4055	3
562	20231102	113000	79766170	4055	4055	4055	4055	0
563	20231102	112900	79766170	4055	4055	4055	4055	0
564	20231102	112800	79766170	4055	4055	4055	4055	9
565	20231102	112700	79729675	4030	4030	4030	4030	0
566	20231102	112600	79729675	4030	4030	4030	4030	0
567	20231102	112500	79729675	4030	4030	4030	4030	0
568	20231102	112400	79729675	4030	4030	4030	4030	1
569	20231102	112300	79725645	4030	4030	4030	4030	0
570	20231102	112200	79725645	4030	4030	4030	4030	0
571	20231102	112100	79725645	4030	4030	4030	4030	571
572	20231102	112000	77424515	4040	4040	4040	4040	100
573	20231102	111900	77020515	4040	4040	4040	4040	140
574	20231102	111800	76454915	4050	4050	4050	4050	0
575	20231102	111700	76454915	4050	4045	4050	4045	795
576	20231102	111600	73236815	4040	4040	4040	4040	105
577	20231102	111500	72812615	4035	4035	4035	4035	46
578	20231102	111400	72627005	4035	4035	4035	4035	0
579	20231102	111300	72627005	4035	4035	4035	4035	120
580	20231102	111200	72142805	4030	4030	4030	4030	70
581	20231102	111100	71860705	4025	4025	4025	4025	0
582	20231102	111000	71860705	4025	4025	4025	4025	43
583	20231102	110900	71687630	4025	4025	4025	4025	10
584	20231102	110800	71647380	4025	4025	4025	4025	200
585	20231102	110700	70842380	4040	4040	4040	4040	0
586	20231102	110600	70842380	4040	4040	4040	4040	5
587	20231102	110500	70822180	4040	4040	4040	4040	0
588	20231102	110400	70822180	4040	4040	4040	4040	400
589	20231102	110300	69206180	4040	4040	4040	4040	150
590	20231102	110200	68600180	4045	4045	4045	4045	0
591	20231102	110100	68600180	4045	4045	4045	4045	0
592	20231102	110000	68600180	4045	4045	4045	4045	0
593	20231102	105900	68600180	4045	4045	4045	4045	0
594	20231102	105800	68600180	4045	4045	4045	4045	396
595	20231102	105700	66998360	4045	4045	4045	4045	500
596	20231102	105600	64975860	4040	4040	4040	4040	0
597	20231102	105500	64975860	4040	4040	4040	4040	0
598	20231102	105400	64975860	4040	4045	4045	4040	54
599	20231102	105300	64757450	4040	4035	4040	4035	1564
600	20231102	105200	58441790	4035	4025	4035	4025	1890
601	20231102	105100	50824730	4025	4025	4025	4025	0
602	20231102	105000	50824730	4025	4025	4025	4025	0
603	20231102	104900	50824730	4025	4025	4025	4025	0
604	20231102	104800	50824730	4025	4025	4025	4025	0
605	20231102	104700	50824730	4025	4025	4025	4025	0
606	20231102	104600	50824730	4025	4020	4025	4020	253
607	20231102	104500	49806655	4020	4020	4020	4020	0
608	20231102	104400	49806655	4020	4020	4020	4020	195
609	20231102	104300	49022755	4010	4010	4010	4010	0
610	20231102	104200	49022755	4010	4010	4010	4010	0
611	20231102	104100	49022755	4010	4010	4010	4010	0
612	20231102	104000	49022755	4010	4010	4010	4010	0
613	20231102	103900	49022755	4010	4010	4010	4010	0
614	20231102	103800	49022755	4010	4010	4010	4010	47
615	20231102	103700	48834285	4010	4010	4010	4010	0
616	20231102	103600	48834285	4010	4010	4010	4010	0
617	20231102	103500	48834285	4010	4010	4010	4010	7
618	20231102	103400	48806215	4010	4010	4010	4010	43
619	20231102	103300	48633785	4010	4010	4010	4010	0
620	20231102	103200	48633785	4010	4015	4015	4010	116
621	20231102	103100	48168195	4015	4015	4015	4015	0
622	20231102	103000	48168195	4015	4015	4015	4015	0
623	20231102	102900	48168195	4015	4015	4015	4015	70
624	20231102	102800	47887145	4015	4015	4015	4015	151
625	20231102	102700	47280880	4010	4010	4010	4010	0
626	20231102	102600	47280880	4010	4010	4010	4010	121
627	20231102	102500	46795670	3995	3995	3995	3995	0
628	20231102	102400	46795670	3995	3995	3995	3995	20
629	20231102	102300	46715770	3995	3995	3995	3995	30
630	20231102	102200	46595920	3995	3995	3995	3995	100
631	20231102	102100	46196420	4005	4005	4005	4005	0
632	20231102	102000	46196420	4005	4000	4005	4000	99
633	20231102	101900	45799940	4000	3995	4000	3995	515
634	20231102	101800	43740180	3985	3985	3985	3985	0
635	20231102	101700	43740180	3985	3985	3985	3985	0
636	20231102	101600	43740180	3985	3985	3985	3985	0
637	20231102	101500	43740180	3985	3985	3985	3985	0
638	20231102	101400	43740180	3985	3985	3985	3985	0
639	20231102	101300	43740180	3985	3985	3985	3985	0
640	20231102	101200	43740180	3985	3985	3985	3985	0
641	20231102	101100	43740180	3985	3985	3985	3985	0
642	20231102	101000	43740180	3985	3985	3985	3985	0
643	20231102	100900	43740180	3985	3985	3985	3985	0
644	20231102	100800	43740180	3985	3985	3985	3985	0
645	20231102	100700	43740180	3985	3985	3985	3985	0
646	20231102	100600	43740180	3985	3985	3985	3985	0
647	20231102	100500	43740180	3985	3985	3985	3985	0
648	20231102	100400	43740180	3985	3985	3985	3985	33
649	20231102	100300	43608675	4000	4000	4000	4000	0
650	20231102	100200	43608675	4000	4000	4000	4000	0
651	20231102	100100	43608675	4000	4000	4000	4000	7
652	20231102	100000	43580675	4000	4000	4000	4000	0
653	20231102	095900	43580675	4000	4000	4000	4000	0
654	20231102	095800	43580675	4000	4000	4000	4000	0
655	20231102	095700	43580675	4000	4000	4000	4000	0
656	20231102	095600	43580675	4000	4000	4000	4000	2
657	20231102	095500	43572675	4005	4000	4005	4000	72
658	20231102	095400	43284510	4005	4005	4005	4005	0
659	20231102	095300	43284510	4005	3980	4005	3980	986
660	20231102	095200	39350530	3980	3980	3980	3980	100
661	20231102	095100	38952530	3980	3980	3980	3980	0
662	20231102	095000	38952530	3980	3980	3980	3980	0
663	20231102	094900	38952530	3980	3980	3980	3980	0
664	20231102	094800	38952530	3980	3980	3980	3980	1
665	20231102	094700	38948550	3980	3980	3980	3980	0
666	20231102	094600	38948550	3980	3980	3980	3980	49
667	20231102	094500	38753530	3980	3975	3980	3975	5
668	20231102	094400	38733640	3980	3980	3980	3980	0
669	20231102	094300	38733640	3980	3980	3980	3980	30
670	20231102	094200	38614240	3980	3980	3980	3980	0
671	20231102	094100	38614240	3980	3975	3980	3975	400
672	20231102	094000	37022300	3970	3970	3970	3970	0
673	20231102	093900	37022300	3970	3970	3970	3970	80
674	20231102	093800	36704700	3970	3970	3970	3970	0
675	20231102	093700	36704700	3970	3970	3970	3970	2
676	20231102	093600	36696760	3970	3970	3970	3970	1
677	20231102	093500	36692790	3975	3975	3975	3975	0
678	20231102	093400	36692790	3975	3975	3975	3975	0
679	20231102	093300	36692790	3975	3970	3975	3970	3
680	20231102	093200	36680870	3970	3970	3970	3970	2
681	20231102	093100	36672930	3975	3975	3975	3975	147
682	20231102	093000	36088605	3975	3980	3980	3975	202
683	20231102	092900	35285645	3980	3975	3980	3975	195
684	20231102	092800	34510280	3980	3950	3980	3950	1314
685	20231102	092700	29298750	3950	3950	3950	3950	0
686	20231102	092600	29298750	3950	3950	3950	3950	1
687	20231102	092500	29294800	3950	3950	3950	3950	10
688	20231102	092400	29255300	3950	3950	3950	3950	0
689	20231102	092300	29255300	3950	3950	3950	3950	0
690	20231102	092200	29255300	3950	3950	3950	3950	0
691	20231102	092100	29255300	3950	3950	3950	3950	22
692	20231102	092000	29168400	3950	3950	3950	3950	16
693	20231102	091900	29105200	3955	3945	3955	3945	463
694	20231102	091800	27275815	3940	3940	3940	3940	0
695	20231102	091700	27275815	3940	3940	3940	3940	0
696	20231102	091600	27275815	3940	3940	3940	3940	0
697	20231102	091500	27275815	3940	3940	3940	3940	9
698	20231102	091400	27240355	3945	3940	3945	3940	2
699	20231102	091300	27232470	3940	3940	3940	3940	1
700	20231102	091200	27228530	3925	3940	3940	3925	613
701	20231102	091100	24821315	3950	3945	3950	3945	19
702	20231102	091000	24746355	3945	3945	3945	3945	30
703	20231102	090900	24628005	3935	3930	3935	3930	87
704	20231102	090800	24285720	3935	3945	3945	3935	525
705	20231102	090700	22219115	3935	3935	3940	3935	412
706	20231102	090600	20597585	3930	3910	3930	3910	989
707	20231102	090500	16720065	3905	3900	3905	3900	1690
708	20231102	090400	10120640	3905	3905	3905	3905	0
709	20231102	090300	10120640	3905	3910	3910	3905	292
710	20231102	090200	8978945	3925	3925	3925	3925	0
711	20231102	090100	8978945	3925	3925	3925	3925	0
712	20231102	090000	8978945	3925	3870	3925	3870	2316