KissMeData/011150/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185500	164502745	2670	2670	2670	2670	558
3	20231101	185400	164502745	2670	2670	2670	2670	0
4	20231101	185300	164502745	2670	2670	2670	2670	0
5	20231101	185200	164502745	2670	2670	2670	2670	0
6	20231101	185100	164502745	2670	2670	2670	2670	0
7	20231101	185000	164502745	2670	2670	2670	2670	0
8	20231101	184900	164502745	2670	2670	2670	2670	0
9	20231101	184800	164502745	2670	2670	2670	2670	0
10	20231101	184700	164502745	2670	2670	2670	2670	0
11	20231101	184600	164502745	2670	2670	2670	2670	0
12	20231101	184500	164502745	2670	2670	2670	2670	0
13	20231101	184400	164502745	2670	2670	2670	2670	0
14	20231101	184300	164502745	2670	2670	2670	2670	0
15	20231101	184200	164502745	2670	2670	2670	2670	0
16	20231101	184100	164502745	2670	2670	2670	2670	0
17	20231101	184000	164502745	2670	2670	2670	2670	0
18	20231101	183900	164502745	2670	2670	2670	2670	0
19	20231101	183800	164502745	2670	2670	2670	2670	0
20	20231101	183700	164502745	2670	2670	2670	2670	0
21	20231101	183600	164502745	2670	2670	2670	2670	0
22	20231101	183500	164502745	2670	2670	2670	2670	0
23	20231101	183400	164502745	2670	2670	2670	2670	0
24	20231101	183300	164502745	2670	2670	2670	2670	0
25	20231101	183200	164502745	2670	2670	2670	2670	0
26	20231101	183100	164502745	2670	2670	2670	2670	0
27	20231101	183000	164502745	2670	2670	2670	2670	0
28	20231101	182900	164502745	2670	2670	2670	2670	0
29	20231101	182800	164502745	2670	2670	2670	2670	0
30	20231101	182700	164502745	2670	2670	2670	2670	0
31	20231101	182600	164502745	2670	2670	2670	2670	0
32	20231101	182500	164502745	2670	2670	2670	2670	558
33	20231101	182400	164502745	2670	2670	2670	2670	0
34	20231101	182300	164502745	2670	2670	2670	2670	0
35	20231101	182200	164502745	2670	2670	2670	2670	0
36	20231101	182100	164502745	2670	2670	2670	2670	0
37	20231101	182000	164502745	2670	2670	2670	2670	0
38	20231101	181900	164502745	2670	2670	2670	2670	0
39	20231101	181800	164502745	2670	2670	2670	2670	0
40	20231101	181700	164502745	2670	2670	2670	2670	0
41	20231101	181600	164502745	2670	2670	2670	2670	0
42	20231101	181500	164502745	2670	2670	2670	2670	0
43	20231101	181400	164502745	2670	2670	2670	2670	0
44	20231101	181300	164502745	2670	2670	2670	2670	0
45	20231101	181200	164502745	2670	2670	2670	2670	0
46	20231101	181100	164502745	2670	2670	2670	2670	0
47	20231101	181000	164502745	2670	2670	2670	2670	0
48	20231101	180900	164502745	2670	2670	2670	2670	0
49	20231101	180800	164502745	2670	2670	2670	2670	0
50	20231101	180700	164502745	2670	2670	2670	2670	0
51	20231101	180600	164502745	2670	2670	2670	2670	0
52	20231101	180500	164502745	2670	2670	2670	2670	0
53	20231101	180400	164502745	2670	2670	2670	2670	0
54	20231101	180300	164502745	2670	2670	2670	2670	0
55	20231101	180200	164502745	2670	2670	2670	2670	0
56	20231101	180100	164502745	2670	2670	2670	2670	0
57	20231101	180000	164502745	2670	2670	2670	2670	0
58	20231101	175900	164502745	2670	2670	2670	2670	0
59	20231101	175800	164502745	2670	2670	2670	2670	0
60	20231101	175700	164502745	2670	2670	2670	2670	0
61	20231101	175600	164502745	2670	2670	2670	2670	0
62	20231101	175500	164502745	2670	2670	2670	2670	558
63	20231101	175400	164502745	2670	2670	2670	2670	0
64	20231101	175300	164502745	2670	2670	2670	2670	0
65	20231101	175200	164502745	2670	2670	2670	2670	0
66	20231101	175100	164502745	2670	2670	2670	2670	0
67	20231101	175000	164502745	2670	2670	2670	2670	0
68	20231101	174900	164502745	2670	2670	2670	2670	0
69	20231101	174800	164502745	2670	2670	2670	2670	0
70	20231101	174700	164502745	2670	2670	2670	2670	0
71	20231101	174600	164502745	2670	2670	2670	2670	0
72	20231101	174500	164502745	2670	2670	2670	2670	0
73	20231101	174400	164502745	2670	2670	2670	2670	0
74	20231101	174300	164502745	2670	2670	2670	2670	0
75	20231101	174200	164502745	2670	2670	2670	2670	0
76	20231101	174100	164502745	2670	2670	2670	2670	0
77	20231101	174000	164502745	2670	2670	2670	2670	0
78	20231101	173900	164502745	2670	2670	2670	2670	0
79	20231101	173800	164502745	2670	2670	2670	2670	0
80	20231101	173700	164502745	2670	2670	2670	2670	0
81	20231101	173600	164502745	2670	2670	2670	2670	0
82	20231101	173500	164502745	2670	2670	2670	2670	0
83	20231101	173400	164502745	2670	2670	2670	2670	0
84	20231101	173300	164502745	2670	2670	2670	2670	0
85	20231101	173200	164502745	2670	2670	2670	2670	0
86	20231101	173100	164502745	2670	2670	2670	2670	0
87	20231101	173000	164502745	2670	2670	2670	2670	0
88	20231101	172900	164502745	2670	2670	2670	2670	0
89	20231101	172800	164502745	2670	2670	2670	2670	0
90	20231101	172700	164502745	2670	2670	2670	2670	0
91	20231101	172600	164502745	2670	2670	2670	2670	0
92	20231101	172500	164502745	2670	2670	2670	2670	558
93	20231101	172400	164502745	2670	2670	2670	2670	0
94	20231101	172300	164502745	2670	2670	2670	2670	0
95	20231101	172200	164502745	2670	2670	2670	2670	0
96	20231101	172100	164502745	2670	2670	2670	2670	0
97	20231101	172000	164502745	2670	2670	2670	2670	0
98	20231101	171900	164502745	2670	2670	2670	2670	0
99	20231101	171800	164502745	2670	2670	2670	2670	0
100	20231101	171700	164502745	2670	2670	2670	2670	0
101	20231101	171600	164502745	2670	2670	2670	2670	0
102	20231101	171500	164502745	2670	2670	2670	2670	0
103	20231101	171400	164502745	2670	2670	2670	2670	0
104	20231101	171300	164502745	2670	2670	2670	2670	0
105	20231101	171200	164502745	2670	2670	2670	2670	0
106	20231101	171100	164502745	2670	2670	2670	2670	0
107	20231101	171000	164502745	2670	2670	2670	2670	0
108	20231101	170900	164502745	2670	2670	2670	2670	0
109	20231101	170800	164502745	2670	2670	2670	2670	0
110	20231101	170700	164502745	2670	2670	2670	2670	0
111	20231101	170600	164502745	2670	2670	2670	2670	0
112	20231101	170500	164502745	2670	2670	2670	2670	0
113	20231101	170400	164502745	2670	2670	2670	2670	0
114	20231101	170300	164502745	2670	2670	2670	2670	0
115	20231101	170200	164502745	2670	2670	2670	2670	0
116	20231101	170100	164502745	2670	2670	2670	2670	0
117	20231101	170000	164502745	2670	2670	2670	2670	0
118	20231101	165900	164502745	2670	2670	2670	2670	0
119	20231101	165800	164502745	2670	2670	2670	2670	0
120	20231101	165700	164502745	2670	2670	2670	2670	0
121	20231101	165600	164502745	2670	2670	2670	2670	0
122	20231101	165500	164502745	2670	2670	2670	2670	558
123	20231101	165400	164502745	2670	2670	2670	2670	0
124	20231101	165300	164502745	2670	2670	2670	2670	0
125	20231101	165200	164502745	2670	2670	2670	2670	0
126	20231101	165100	164502745	2670	2670	2670	2670	0
127	20231101	165000	164502745	2670	2670	2670	2670	0
128	20231101	164900	164502745	2670	2670	2670	2670	0
129	20231101	164800	164502745	2670	2670	2670	2670	0
130	20231101	164700	164502745	2670	2670	2670	2670	0
131	20231101	164600	164502745	2670	2670	2670	2670	0
132	20231101	164500	164502745	2670	2670	2670	2670	0
133	20231101	164400	164502745	2670	2670	2670	2670	0
134	20231101	164300	164502745	2670	2670	2670	2670	0
135	20231101	164200	164502745	2670	2670	2670	2670	0
136	20231101	164100	164502745	2670	2670	2670	2670	0
137	20231101	164000	164502745	2670	2670	2670	2670	0
138	20231101	163900	164502745	2670	2670	2670	2670	0
139	20231101	163800	164502745	2670	2670	2670	2670	0
140	20231101	163700	164502745	2670	2670	2670	2670	0
141	20231101	163600	164502745	2670	2670	2670	2670	0
142	20231101	163500	164502745	2670	2670	2670	2670	0
143	20231101	163400	164502745	2670	2670	2670	2670	0
144	20231101	163300	164502745	2670	2670	2670	2670	0
145	20231101	163200	164502745	2670	2670	2670	2670	0
146	20231101	163100	164502745	2670	2670	2670	2670	0
147	20231101	163000	164502745	2670	2670	2670	2670	0
148	20231101	162900	164502745	2670	2670	2670	2670	0
149	20231101	162800	164502745	2670	2670	2670	2670	0
150	20231101	162700	164502745	2670	2670	2670	2670	0
151	20231101	162600	164502745	2670	2670	2670	2670	0
152	20231101	162500	164502745	2670	2670	2670	2670	558
153	20231101	162400	164502745	2670	2670	2670	2670	0
154	20231101	162300	164502745	2670	2670	2670	2670	0
155	20231101	162200	164502745	2670	2670	2670	2670	0
156	20231101	162100	164502745	2670	2670	2670	2670	0
157	20231101	162000	164502745	2670	2670	2670	2670	0
158	20231101	161900	164502745	2670	2670	2670	2670	0
159	20231101	161800	164502745	2670	2670	2670	2670	0
160	20231101	161700	164502745	2670	2670	2670	2670	0
161	20231101	161600	164502745	2670	2670	2670	2670	0
162	20231101	161500	164502745	2670	2670	2670	2670	0
163	20231101	161400	164502745	2670	2670	2670	2670	0
164	20231101	161300	164502745	2670	2670	2670	2670	0
165	20231101	161200	164502745	2670	2670	2670	2670	0
166	20231101	161100	164502745	2670	2670	2670	2670	0
167	20231101	161000	164502745	2670	2670	2670	2670	0
168	20231101	160900	164502745	2670	2670	2670	2670	0
169	20231101	160800	164502745	2670	2670	2670	2670	0
170	20231101	160700	164502745	2670	2670	2670	2670	0
171	20231101	160600	164502745	2670	2670	2670	2670	0
172	20231101	160500	164502745	2670	2670	2670	2670	0
173	20231101	160400	164502745	2670	2670	2670	2670	0
174	20231101	160300	164502745	2670	2670	2670	2670	0
175	20231101	160200	164502745	2670	2670	2670	2670	0
176	20231101	160100	164502745	2670	2670	2670	2670	0
177	20231101	160000	164502745	2670	2670	2670	2670	0
178	20231101	155900	164502745	2670	2670	2670	2670	0
179	20231101	155800	164502745	2670	2670	2670	2670	0
180	20231101	155700	164502745	2670	2670	2670	2670	0
181	20231101	155600	164502745	2670	2670	2670	2670	0
182	20231101	155500	164502745	2670	2670	2670	2670	558
183	20231101	155400	164502745	2670	2670	2670	2670	0
184	20231101	155300	164502745	2670	2670	2670	2670	0
185	20231101	155200	164502745	2670	2670	2670	2670	0
186	20231101	155100	164502745	2670	2670	2670	2670	0
187	20231101	155000	164502745	2670	2670	2670	2670	0
188	20231101	154900	164502745	2670	2670	2670	2670	0
189	20231101	154800	164502745	2670	2670	2670	2670	0
190	20231101	154700	164502745	2670	2670	2670	2670	0
191	20231101	154600	164502745	2670	2670	2670	2670	0
192	20231101	154500	164502745	2670	2670	2670	2670	0
193	20231101	154400	164502745	2670	2670	2670	2670	0
194	20231101	154300	164502745	2670	2670	2670	2670	0
195	20231101	154200	164502745	2670	2670	2670	2670	0
196	20231101	154100	164502745	2670	2670	2670	2670	0
197	20231101	154000	164502745	2670	2670	2670	2670	0
198	20231101	153900	164502745	2670	2670	2670	2670	0
199	20231101	153800	164502745	2670	2670	2670	2670	0
200	20231101	153700	164502745	2670	2670	2670	2670	0
201	20231101	153600	164502745	2670	2670	2670	2670	0
202	20231101	153500	164502745	2670	2670	2670	2670	0
203	20231101	153400	164502745	2670	2670	2670	2670	0
204	20231101	153300	164502745	2670	2670	2670	2670	0
205	20231101	153200	164502745	2670	2670	2670	2670	0
206	20231101	153100	164502745	2670	2670	2670	2670	0
207	20231101	153000	164502745	2670	2670	2670	2670	558
208	20231101	152900	163012885	2665	2665	2665	2665	0
209	20231101	152800	163012885	2665	2665	2665	2665	0
210	20231101	152700	163012885	2665	2665	2665	2665	0
211	20231101	152600	163012885	2665	2665	2665	2665	0
212	20231101	152500	163012885	2665	2665	2665	2665	0
213	20231101	152400	163012885	2665	2665	2665	2665	0
214	20231101	152300	163012885	2665	2665	2665	2665	0
215	20231101	152200	163012885	2665	2665	2665	2665	0
216	20231101	152100	163012885	2665	2665	2665	2665	0
217	20231101	152000	163012885	2665	2665	2665	2665	0
218	20231101	151900	163012885	2665	2660	2665	2660	395
219	20231101	151800	161962080	2665	2665	2665	2665	932
220	20231101	151700	159478300	2665	2665	2665	2665	250
221	20231101	151600	158812050	2670	2670	2670	2670	8
222	20231101	151500	158790690	2670	2670	2670	2665	1036
223	20231101	151400	156024715	2670	2670	2670	2670	0
224	20231101	151300	156024715	2670	2670	2670	2670	3
225	20231101	151200	156016705	2660	2665	2665	2655	4005
226	20231101	151100	145359600	2675	2675	2675	2675	0
227	20231101	151000	145359600	2675	2675	2675	2675	0
228	20231101	150900	145359600	2675	2675	2675	2675	25
229	20231101	150800	145292725	2680	2680	2680	2680	23
230	20231101	150700	145231085	2680	2680	2680	2680	150
231	20231101	150600	144829085	2680	2670	2680	2665	131
232	20231101	150500	144479510	2670	2670	2670	2670	0
233	20231101	150400	144479510	2670	2670	2670	2670	0
234	20231101	150300	144479510	2670	2670	2670	2670	15
235	20231101	150200	144439460	2670	2670	2670	2665	16
236	20231101	150100	144396790	2670	2675	2675	2670	263
237	20231101	150000	143693950	2675	2675	2675	2675	0
238	20231101	145900	143693950	2675	2675	2675	2675	266
239	20231101	145800	142982400	2675	2675	2675	2675	0
240	20231101	145700	142982400	2675	2675	2675	2675	0
241	20231101	145600	142982400	2675	2675	2675	2675	40
242	20231101	145500	142875400	2675	2675	2675	2675	1
243	20231101	145400	142872725	2675	2675	2675	2675	1
244	20231101	145300	142870050	2675	2675	2675	2675	0
245	20231101	145200	142870050	2675	2675	2675	2675	259
246	20231101	145100	142177225	2670	2670	2670	2670	10
247	20231101	145000	142150525	2670	2670	2670	2670	3
248	20231101	144900	142142515	2665	2670	2670	2665	1005
249	20231101	144800	139463915	2665	2665	2665	2665	2238
250	20231101	144700	133499645	2660	2660	2660	2660	275
251	20231101	144600	132768145	2660	2655	2660	2655	13
252	20231101	144500	132733615	2660	2660	2660	2660	7
253	20231101	144400	132714995	2660	2660	2660	2660	0
254	20231101	144300	132714995	2660	2660	2660	2660	0
255	20231101	144200	132714995	2660	2660	2660	2660	10
256	20231101	144100	132688395	2660	2660	2660	2660	0
257	20231101	144000	132688395	2660	2660	2660	2660	300
258	20231101	143900	131890395	2660	2660	2660	2660	0
259	20231101	143800	131890395	2660	2660	2660	2660	1
260	20231101	143700	131887735	2655	2655	2655	2655	18
261	20231101	143600	131839945	2660	2660	2660	2660	0
262	20231101	143500	131839945	2660	2660	2660	2660	0
263	20231101	143400	131839945	2660	2660	2660	2660	0
264	20231101	143300	131839945	2660	2660	2660	2660	0
265	20231101	143200	131839945	2660	2655	2660	2655	14
266	20231101	143100	131802745	2655	2655	2655	2655	6
267	20231101	143000	131786815	2655	2655	2655	2655	0
268	20231101	142900	131786815	2655	2655	2655	2655	0
269	20231101	142800	131786815	2655	2655	2655	2655	0
270	20231101	142700	131786815	2655	2655	2655	2655	201
271	20231101	142600	131253160	2660	2660	2660	2660	0
272	20231101	142500	131253160	2660	2660	2660	2660	0
273	20231101	142400	131253160	2660	2660	2660	2660	0
274	20231101	142300	131253160	2660	2660	2660	2660	12
275	20231101	142200	131221240	2660	2660	2660	2660	123
276	20231101	142100	130894060	2660	2660	2660	2660	23
277	20231101	142000	130832880	2665	2665	2665	2665	0
278	20231101	141900	130832880	2665	2665	2665	2665	0
279	20231101	141800	130832880	2665	2665	2665	2665	0
280	20231101	141700	130832880	2665	2665	2665	2665	0
281	20231101	141600	130832880	2665	2665	2665	2665	0
282	20231101	141500	130832880	2665	2665	2665	2665	0
283	20231101	141400	130832880	2665	2665	2665	2665	0
284	20231101	141300	130832880	2665	2665	2665	2665	0
285	20231101	141200	130832880	2665	2665	2665	2665	0
286	20231101	141100	130832880	2665	2665	2665	2665	1
287	20231101	141000	130830215	2660	2660	2660	2660	0
288	20231101	140900	130830215	2660	2660	2660	2660	0
289	20231101	140800	130830215	2660	2660	2660	2660	492
290	20231101	140700	129521495	2665	2665	2665	2665	0
291	20231101	140600	129521495	2665	2665	2665	2665	0
292	20231101	140500	129521495	2665	2665	2665	2665	0
293	20231101	140400	129521495	2665	2665	2665	2665	56
294	20231101	140300	129372255	2665	2660	2665	2660	16
295	20231101	140200	129329645	2660	2665	2665	2660	7
296	20231101	140100	129311000	2665	2665	2665	2665	0
297	20231101	140000	129311000	2665	2665	2665	2665	0
298	20231101	135900	129311000	2665	2665	2665	2665	1
299	20231101	135800	129308335	2665	2665	2665	2665	0
300	20231101	135700	129308335	2665	2665	2665	2665	55
301	20231101	135600	129161760	2655	2655	2655	2655	1
302	20231101	135500	129159105	2650	2650	2650	2650	0
303	20231101	135400	129159105	2650	2650	2650	2650	61
304	20231101	135300	128997455	2665	2665	2665	2665	0
305	20231101	135200	128997455	2665	2665	2665	2665	13
306	20231101	135100	128962810	2645	2645	2645	2645	0
307	20231101	135000	128962810	2645	2645	2645	2645	0
308	20231101	134900	128962810	2645	2645	2645	2645	0
309	20231101	134800	128962810	2645	2645	2645	2645	0
310	20231101	134700	128962810	2645	2645	2645	2645	1
311	20231101	134600	128960165	2655	2655	2655	2655	250
312	20231101	134500	128296415	2655	2655	2655	2655	0
313	20231101	134400	128296415	2655	2655	2655	2655	0
314	20231101	134300	128296415	2655	2655	2655	2655	0
315	20231101	134200	128296415	2655	2655	2655	2655	0
316	20231101	134100	128296415	2655	2655	2655	2655	0
317	20231101	134000	128296415	2655	2655	2655	2655	0
318	20231101	133900	128296415	2655	2655	2655	2655	0
319	20231101	133800	128296415	2655	2655	2655	2655	0
320	20231101	133700	128296415	2655	2655	2655	2655	0
321	20231101	133600	128296415	2655	2655	2655	2655	1
322	20231101	133500	128293760	2650	2650	2650	2650	0
323	20231101	133400	128293760	2650	2655	2655	2650	955
324	20231101	133300	125760555	2650	2650	2650	2650	0
325	20231101	133200	125760555	2650	2665	2665	2650	101
326	20231101	133100	125492735	2655	2655	2655	2655	0
327	20231101	133000	125492735	2655	2655	2655	2655	20
328	20231101	132900	125439635	2655	2655	2655	2655	0
329	20231101	132800	125439635	2655	2655	2655	2655	55
330	20231101	132700	125293610	2655	2655	2655	2655	81
331	20231101	132600	125078555	2655	2655	2655	2655	34
332	20231101	132500	124988285	2665	2665	2665	2665	0
333	20231101	132400	124988285	2665	2665	2665	2665	0
334	20231101	132300	124988285	2665	2665	2665	2665	0
335	20231101	132200	124988285	2665	2665	2665	2665	0
336	20231101	132100	124988285	2665	2665	2665	2665	0
337	20231101	132000	124988285	2665	2665	2665	2665	0
338	20231101	131900	124988285	2665	2665	2665	2665	0
339	20231101	131800	124988285	2665	2665	2665	2665	14
340	20231101	131700	124950975	2665	2665	2665	2665	35
341	20231101	131600	124857700	2665	2665	2665	2665	0
342	20231101	131500	124857700	2665	2665	2665	2665	1
343	20231101	131400	124855035	2660	2660	2660	2660	200
344	20231101	131300	124323035	2660	2660	2660	2660	0
345	20231101	131200	124323035	2660	2660	2660	2660	0
346	20231101	131100	124323035	2660	2660	2660	2660	0
347	20231101	131000	124323035	2660	2660	2660	2660	176
348	20231101	130900	123854875	2660	2660	2660	2660	0
349	20231101	130800	123854875	2660	2660	2660	2660	0
350	20231101	130700	123854875	2660	2660	2660	2660	0
351	20231101	130600	123854875	2660	2660	2660	2660	288
352	20231101	130500	123088795	2665	2665	2665	2665	0
353	20231101	130400	123088795	2665	2665	2665	2665	0
354	20231101	130300	123088795	2665	2665	2665	2665	3
355	20231101	130200	123080800	2665	2665	2665	2665	10
356	20231101	130100	123054150	2665	2665	2665	2665	0
357	20231101	130000	123054150	2665	2670	2670	2665	21
358	20231101	125900	122998135	2670	2670	2670	2670	0
359	20231101	125800	122998135	2670	2670	2670	2670	0
360	20231101	125700	122998135	2670	2670	2670	2670	15
361	20231101	125600	122958085	2670	2670	2670	2670	0
362	20231101	125500	122958085	2670	2670	2670	2670	5
363	20231101	125400	122944735	2670	2670	2670	2670	187
364	20231101	125300	122445445	2670	2665	2670	2665	409
365	20231101	125200	121354205	2665	2665	2665	2665	4
366	20231101	125100	121343545	2665	2665	2665	2665	0
367	20231101	125000	121343545	2665	2665	2665	2665	4
368	20231101	124900	121332885	2660	2660	2660	2660	0
369	20231101	124800	121332885	2660	2660	2660	2660	15
370	20231101	124700	121292985	2660	2660	2660	2660	49
371	20231101	124600	121162645	2660	2660	2660	2660	0
372	20231101	124500	121162645	2660	2660	2660	2660	1
373	20231101	124400	121159985	2665	2665	2665	2665	22
374	20231101	124300	121101355	2665	2665	2665	2665	4
375	20231101	124200	121090695	2665	2665	2665	2665	1
376	20231101	124100	121088030	2665	2665	2665	2665	88
377	20231101	124000	120853510	2665	2665	2665	2665	0
378	20231101	123900	120853510	2665	2665	2665	2665	166
379	20231101	123800	120411120	2665	2665	2665	2665	0
380	20231101	123700	120411120	2665	2665	2665	2665	154
381	20231101	123600	120000710	2670	2670	2670	2670	0
382	20231101	123500	120000710	2670	2670	2670	2670	0
383	20231101	123400	120000710	2670	2670	2670	2670	0
384	20231101	123300	120000710	2670	2670	2670	2665	7
385	20231101	123200	119982025	2665	2665	2665	2665	0
386	20231101	123100	119982025	2665	2665	2665	2665	0
387	20231101	123000	119982025	2665	2665	2665	2665	0
388	20231101	122900	119982025	2665	2665	2665	2665	0
389	20231101	122800	119982025	2665	2665	2665	2665	122
390	20231101	122700	119656895	2665	2665	2665	2665	1
391	20231101	122600	119654230	2665	2665	2665	2665	0
392	20231101	122500	119654230	2665	2665	2665	2665	64
393	20231101	122400	119483670	2665	2660	2665	2660	44
394	20231101	122300	119366435	2655	2655	2655	2655	0
395	20231101	122200	119366435	2655	2655	2655	2655	0
396	20231101	122100	119366435	2655	2655	2655	2655	10
397	20231101	122000	119339885	2665	2665	2665	2665	0
398	20231101	121900	119339885	2665	2665	2665	2665	0
399	20231101	121800	119339885	2665	2665	2665	2665	0
400	20231101	121700	119339885	2665	2665	2665	2665	12
401	20231101	121600	119307905	2665	2665	2665	2665	0
402	20231101	121500	119307905	2665	2665	2665	2665	0
403	20231101	121400	119307905	2665	2665	2665	2665	0
404	20231101	121300	119307905	2665	2665	2665	2665	1
405	20231101	121200	119305240	2640	2640	2640	2640	0
406	20231101	121100	119305240	2640	2655	2655	2640	871
407	20231101	121000	116999855	2650	2650	2650	2650	0
408	20231101	120900	116999855	2650	2650	2650	2650	0
409	20231101	120800	116999855	2650	2650	2650	2650	0
410	20231101	120700	116999855	2650	2650	2650	2650	0
411	20231101	120600	116999855	2650	2650	2650	2650	1
412	20231101	120500	116997205	2665	2665	2665	2665	0
413	20231101	120400	116997205	2665	2665	2665	2665	0
414	20231101	120300	116997205	2665	2665	2665	2665	20
415	20231101	120200	116943905	2670	2670	2670	2670	0
416	20231101	120100	116943905	2670	2670	2670	2670	0
417	20231101	120000	116943905	2670	2670	2670	2670	0
418	20231101	115900	116943905	2670	2670	2670	2670	0
419	20231101	115800	116943905	2670	2670	2670	2670	0
420	20231101	115700	116943905	2670	2650	2670	2650	44
421	20231101	115600	116827285	2665	2665	2665	2665	0
422	20231101	115500	116827285	2665	2665	2665	2665	678
423	20231101	115400	115020415	2655	2655	2655	2655	2
424	20231101	115300	115015105	2655	2655	2655	2655	0
425	20231101	115200	115015105	2655	2655	2655	2655	0
426	20231101	115100	115015105	2655	2655	2655	2655	0
427	20231101	115000	115015105	2655	2655	2655	2655	0
428	20231101	114900	115015105	2655	2655	2655	2655	0
429	20231101	114800	115015105	2655	2655	2655	2655	0
430	20231101	114700	115015105	2655	2660	2660	2655	199
431	20231101	114600	114486515	2660	2660	2660	2660	89
432	20231101	114500	114249775	2655	2655	2655	2655	0
433	20231101	114400	114249775	2655	2655	2655	2655	0
434	20231101	114300	114249775	2655	2655	2655	2655	0
435	20231101	114200	114249775	2655	2655	2655	2655	0
436	20231101	114100	114249775	2655	2655	2655	2655	20
437	20231101	114000	114196675	2650	2650	2650	2650	0
438	20231101	113900	114196675	2650	2655	2655	2650	200
439	20231101	113800	113666650	2665	2665	2665	2665	0
440	20231101	113700	113666650	2665	2665	2665	2665	0
441	20231101	113600	113666650	2665	2665	2665	2665	0
442	20231101	113500	113666650	2665	2665	2665	2665	0
443	20231101	113400	113666650	2665	2665	2665	2665	103
444	20231101	113300	113392155	2665	2665	2665	2665	0
445	20231101	113200	113392155	2665	2665	2665	2665	0
446	20231101	113100	113392155	2665	2665	2665	2665	0
447	20231101	113000	113392155	2665	2660	2665	2660	8
448	20231101	112900	113370840	2660	2660	2660	2655	154
449	20231101	112800	112961205	2660	2660	2660	2660	18
450	20231101	112700	112913325	2655	2655	2655	2655	5
451	20231101	112600	112900050	2660	2660	2660	2660	0
452	20231101	112500	112900050	2660	2660	2660	2660	0
453	20231101	112400	112900050	2660	2655	2660	2655	55
454	20231101	112300	112754015	2655	2655	2655	2655	0
455	20231101	112200	112754015	2655	2655	2655	2655	116
456	20231101	112100	112446035	2655	2655	2655	2655	0
457	20231101	112000	112446035	2655	2655	2655	2655	0
458	20231101	111900	112446035	2655	2655	2655	2655	6
459	20231101	111800	112430105	2660	2655	2660	2650	51
460	20231101	111700	112294865	2660	2670	2670	2660	10
461	20231101	111600	112268255	2655	2655	2655	2655	0
462	20231101	111500	112268255	2655	2655	2655	2655	19
463	20231101	111400	112217810	2670	2670	2670	2670	250
464	20231101	111300	111550310	2675	2675	2675	2675	0
465	20231101	111200	111550310	2675	2675	2675	2675	0
466	20231101	111100	111550310	2675	2660	2675	2660	252
467	20231101	111000	110879450	2660	2660	2660	2660	0
468	20231101	110900	110879450	2660	2660	2660	2660	0
469	20231101	110800	110879450	2660	2660	2660	2660	0
470	20231101	110700	110879450	2660	2660	2660	2660	0
471	20231101	110600	110879450	2660	2650	2660	2650	2
472	20231101	110500	110874140	2655	2655	2655	2655	0
473	20231101	110400	110874140	2655	2655	2655	2655	0
474	20231101	110300	110874140	2655	2650	2655	2650	54
475	20231101	110200	110730790	2650	2650	2650	2650	0
476	20231101	110100	110730790	2650	2655	2655	2650	180
477	20231101	110000	110253390	2655	2655	2655	2655	120
478	20231101	105900	109934790	2655	2655	2655	2655	0
479	20231101	105800	109934790	2655	2655	2655	2655	100
480	20231101	105700	109669290	2650	2650	2650	2650	0
481	20231101	105600	109669290	2650	2650	2650	2650	0
482	20231101	105500	109669290	2650	2650	2650	2650	250
483	20231101	105400	109006790	2650	2650	2650	2650	0
484	20231101	105300	109006790	2650	2650	2650	2650	0
485	20231101	105200	109006790	2650	2650	2650	2650	0
486	20231101	105100	109006790	2650	2650	2650	2650	0
487	20231101	105000	109006790	2650	2655	2655	2650	100
488	20231101	104900	108741320	2655	2655	2655	2655	0
489	20231101	104800	108741320	2655	2655	2655	2655	0
490	20231101	104700	108741320	2655	2655	2655	2655	0
491	20231101	104600	108741320	2655	2655	2655	2655	0
492	20231101	104500	108741320	2655	2660	2660	2655	80
493	20231101	104400	108528625	2675	2675	2675	2675	0
494	20231101	104300	108528625	2675	2675	2675	2675	0
495	20231101	104200	108528625	2675	2675	2675	2675	100
496	20231101	104100	108261125	2675	2675	2675	2675	0
497	20231101	104000	108261125	2675	2675	2675	2675	0
498	20231101	103900	108261125	2675	2675	2675	2675	0
499	20231101	103800	108261125	2675	2675	2675	2675	48
500	20231101	103700	108132725	2675	2675	2675	2675	20
501	20231101	103600	108079225	2675	2675	2675	2675	0
502	20231101	103500	108079225	2675	2675	2675	2675	0
503	20231101	103400	108079225	2675	2675	2675	2675	0
504	20231101	103300	108079225	2675	2675	2675	2675	1
505	20231101	103200	108076550	2660	2660	2660	2660	2
506	20231101	103100	108071230	2660	2660	2660	2660	0
507	20231101	103000	108071230	2660	2660	2660	2660	1
508	20231101	102900	108068570	2670	2670	2670	2670	0
509	20231101	102800	108068570	2670	2670	2670	2670	0
510	20231101	102700	108068570	2670	2670	2670	2670	0
511	20231101	102600	108068570	2670	2670	2670	2670	70
512	20231101	102500	107881670	2680	2680	2680	2680	0
513	20231101	102400	107881670	2680	2680	2680	2680	0
514	20231101	102300	107881670	2680	2680	2680	2680	7
515	20231101	102200	107862910	2670	2670	2670	2670	0
516	20231101	102100	107862910	2670	2670	2670	2670	555
517	20231101	102000	106381060	2670	2670	2670	2670	0
518	20231101	101900	106381060	2670	2670	2670	2670	0
519	20231101	101800	106381060	2670	2670	2670	2670	0
520	20231101	101700	106381060	2670	2675	2675	2670	324
521	20231101	101600	105514895	2680	2680	2680	2680	0
522	20231101	101500	105514895	2680	2680	2680	2680	0
523	20231101	101400	105514895	2680	2680	2680	2680	124
524	20231101	101300	105182575	2685	2685	2685	2685	203
525	20231101	101200	104637520	2690	2685	2690	2685	129
526	20231101	101100	104291150	2690	2685	2690	2685	50
527	20231101	101000	104156895	2685	2685	2685	2685	1102
528	20231101	100900	101198025	2690	2685	2690	2680	357
529	20231101	100800	100239735	2685	2675	2685	2675	2452
530	20231101	100700	93671450	2670	2675	2675	2670	1266
531	20231101	100600	90285405	2675	2675	2675	2675	500
532	20231101	100500	88947905	2675	2670	2675	2670	3012
533	20231101	100400	80895805	2675	2675	2675	2675	102
534	20231101	100300	80622955	2675	2680	2680	2675	151
535	20231101	100200	80219025	2675	2660	2680	2660	1834
536	20231101	100100	75315215	2655	2655	2655	2655	7
537	20231101	100000	75296630	2670	2670	2670	2670	88
538	20231101	095900	75061670	2670	2660	2670	2660	111
539	20231101	095800	74766400	2665	2670	2670	2665	341
540	20231101	095700	73857630	2670	2670	2670	2670	40
541	20231101	095600	73750830	2670	2670	2670	2670	20
542	20231101	095500	73697430	2670	2670	2670	2670	0
543	20231101	095400	73697430	2670	2670	2670	2670	0
544	20231101	095300	73697430	2670	2670	2670	2670	0
545	20231101	095200	73697430	2670	2670	2670	2670	0
546	20231101	095100	73697430	2670	2670	2670	2670	0
547	20231101	095000	73697430	2670	2670	2670	2670	1
548	20231101	094900	73694760	2665	2665	2665	2665	350
549	20231101	094800	72762010	2675	2670	2675	2670	22
550	20231101	094700	72703265	2675	2670	2675	2665	1174
551	20231101	094600	69570180	2665	2665	2675	2665	1303
552	20231101	094500	66091995	2665	2670	2670	2665	188
553	20231101	094400	65590970	2665	2665	2670	2665	520
554	20231101	094300	64204800	2660	2660	2665	2660	180
555	20231101	094200	63725975	2660	2660	2660	2660	0
556	20231101	094100	63725975	2660	2660	2660	2660	0
557	20231101	094000	63725975	2660	2660	2660	2660	0
558	20231101	093900	63725975	2660	2660	2660	2660	500
559	20231101	093800	62395975	2670	2655	2670	2655	1610
560	20231101	093700	58105110	2655	2645	2660	2645	15
561	20231101	093600	58065370	2660	2660	2660	2660	2
562	20231101	093500	58060050	2660	2660	2660	2660	2
563	20231101	093400	58054730	2655	2655	2655	2655	0
564	20231101	093300	58054730	2655	2655	2665	2655	410
565	20231101	093200	56964175	2665	2665	2665	2665	0
566	20231101	093100	56964175	2665	2660	2665	2660	101
567	20231101	093000	56695510	2660	2660	2660	2660	0
568	20231101	092900	56695510	2660	2650	2660	2650	486
569	20231101	092800	55406560	2655	2655	2655	2655	0
570	20231101	092700	55406560	2655	2655	2655	2655	0
571	20231101	092600	55406560	2655	2655	2655	2655	0
572	20231101	092500	55406560	2655	2660	2660	2650	2864
573	20231101	092400	47814645	2655	2660	2660	2655	3
574	20231101	092300	47806675	2665	2660	2665	2660	11
575	20231101	092200	47777410	2660	2660	2660	2660	1301
576	20231101	092100	44316750	2660	2660	2660	2660	1001
577	20231101	092000	41654090	2665	2665	2665	2665	35
578	20231101	091900	41560815	2665	2655	2665	2655	693
579	20231101	091800	39717585	2655	2655	2655	2655	0
580	20231101	091700	39717585	2655	2655	2655	2655	10
581	20231101	091600	39691035	2660	2655	2660	2655	979
582	20231101	091500	37091785	2655	2650	2655	2650	4
583	20231101	091400	37081180	2655	2655	2655	2655	1
584	20231101	091300	37078525	2650	2660	2660	2650	2010
585	20231101	091200	31751925	2660	2655	2660	2650	701
586	20231101	091100	29894260	2660	2650	2660	2650	3
587	20231101	091000	29886300	2655	2655	2660	2655	217
588	20231101	090900	29310155	2655	2650	2655	2650	650
589	20231101	090800	27587375	2650	2650	2650	2650	50
590	20231101	090700	27454875	2650	2650	2650	2650	2
591	20231101	090600	27449575	2645	2630	2645	2630	3918
592	20231101	090500	17125710	2605	2615	2625	2605	5511
593	20231101	090400	2769270	2615	2635	2635	2615	20
594	20231101	090300	2716770	2635	2625	2635	2625	60
595	20231101	090200	2559045	2615	2615	2615	2615	0
596	20231101	090100	2559045	2615	2615	2615	2615	0
597	20231101	090000	2559045	2615	2600	2615	2600	974