KissMeData/053700/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193400	666066470	5280	5280	5280	5280	1049
3	20231101	193300	666066470	5280	5280	5280	5280	0
4	20231101	193200	666066470	5280	5280	5280	5280	0
5	20231101	193100	666066470	5280	5280	5280	5280	0
6	20231101	193000	666066470	5280	5280	5280	5280	0
7	20231101	192900	666066470	5280	5280	5280	5280	0
8	20231101	192800	666066470	5280	5280	5280	5280	0
9	20231101	192700	666066470	5280	5280	5280	5280	0
10	20231101	192600	666066470	5280	5280	5280	5280	0
11	20231101	192500	666066470	5280	5280	5280	5280	0
12	20231101	192400	666066470	5280	5280	5280	5280	0
13	20231101	192300	666066470	5280	5280	5280	5280	0
14	20231101	192200	666066470	5280	5280	5280	5280	0
15	20231101	192100	666066470	5280	5280	5280	5280	0
16	20231101	192000	666066470	5280	5280	5280	5280	0
17	20231101	191900	666066470	5280	5280	5280	5280	0
18	20231101	191800	666066470	5280	5280	5280	5280	0
19	20231101	191700	666066470	5280	5280	5280	5280	0
20	20231101	191600	666066470	5280	5280	5280	5280	0
21	20231101	191500	666066470	5280	5280	5280	5280	0
22	20231101	191400	666066470	5280	5280	5280	5280	0
23	20231101	191300	666066470	5280	5280	5280	5280	0
24	20231101	191200	666066470	5280	5280	5280	5280	0
25	20231101	191100	666066470	5280	5280	5280	5280	0
26	20231101	191000	666066470	5280	5280	5280	5280	0
27	20231101	190900	666066470	5280	5280	5280	5280	0
28	20231101	190800	666066470	5280	5280	5280	5280	0
29	20231101	190700	666066470	5280	5280	5280	5280	0
30	20231101	190600	666066470	5280	5280	5280	5280	0
31	20231101	190500	666066470	5280	5280	5280	5280	0
32	20231101	190400	666066470	5280	5280	5280	5280	1049
33	20231101	190300	666066470	5280	5280	5280	5280	0
34	20231101	190200	666066470	5280	5280	5280	5280	0
35	20231101	190100	666066470	5280	5280	5280	5280	0
36	20231101	190000	666066470	5280	5280	5280	5280	0
37	20231101	185900	666066470	5280	5280	5280	5280	0
38	20231101	185800	666066470	5280	5280	5280	5280	0
39	20231101	185700	666066470	5280	5280	5280	5280	0
40	20231101	185600	666066470	5280	5280	5280	5280	0
41	20231101	185500	666066470	5280	5280	5280	5280	0
42	20231101	185400	666066470	5280	5280	5280	5280	0
43	20231101	185300	666066470	5280	5280	5280	5280	0
44	20231101	185200	666066470	5280	5280	5280	5280	0
45	20231101	185100	666066470	5280	5280	5280	5280	0
46	20231101	185000	666066470	5280	5280	5280	5280	0
47	20231101	184900	666066470	5280	5280	5280	5280	0
48	20231101	184800	666066470	5280	5280	5280	5280	0
49	20231101	184700	666066470	5280	5280	5280	5280	0
50	20231101	184600	666066470	5280	5280	5280	5280	0
51	20231101	184500	666066470	5280	5280	5280	5280	0
52	20231101	184400	666066470	5280	5280	5280	5280	0
53	20231101	184300	666066470	5280	5280	5280	5280	0
54	20231101	184200	666066470	5280	5280	5280	5280	0
55	20231101	184100	666066470	5280	5280	5280	5280	0
56	20231101	184000	666066470	5280	5280	5280	5280	0
57	20231101	183900	666066470	5280	5280	5280	5280	0
58	20231101	183800	666066470	5280	5280	5280	5280	0
59	20231101	183700	666066470	5280	5280	5280	5280	0
60	20231101	183600	666066470	5280	5280	5280	5280	0
61	20231101	183500	666066470	5280	5280	5280	5280	0
62	20231101	183400	666066470	5280	5280	5280	5280	1049
63	20231101	183300	666066470	5280	5280	5280	5280	0
64	20231101	183200	666066470	5280	5280	5280	5280	0
65	20231101	183100	666066470	5280	5280	5280	5280	0
66	20231101	183000	666066470	5280	5280	5280	5280	0
67	20231101	182900	666066470	5280	5280	5280	5280	0
68	20231101	182800	666066470	5280	5280	5280	5280	0
69	20231101	182700	666066470	5280	5280	5280	5280	0
70	20231101	182600	666066470	5280	5280	5280	5280	0
71	20231101	182500	666066470	5280	5280	5280	5280	0
72	20231101	182400	666066470	5280	5280	5280	5280	0
73	20231101	182300	666066470	5280	5280	5280	5280	0
74	20231101	182200	666066470	5280	5280	5280	5280	0
75	20231101	182100	666066470	5280	5280	5280	5280	0
76	20231101	182000	666066470	5280	5280	5280	5280	0
77	20231101	181900	666066470	5280	5280	5280	5280	0
78	20231101	181800	666066470	5280	5280	5280	5280	0
79	20231101	181700	666066470	5280	5280	5280	5280	0
80	20231101	181600	666066470	5280	5280	5280	5280	0
81	20231101	181500	666066470	5280	5280	5280	5280	0
82	20231101	181400	666066470	5280	5280	5280	5280	0
83	20231101	181300	666066470	5280	5280	5280	5280	0
84	20231101	181200	666066470	5280	5280	5280	5280	0
85	20231101	181100	666066470	5280	5280	5280	5280	0
86	20231101	181000	666066470	5280	5280	5280	5280	0
87	20231101	180900	666066470	5280	5280	5280	5280	0
88	20231101	180800	666066470	5280	5280	5280	5280	0
89	20231101	180700	666066470	5280	5280	5280	5280	0
90	20231101	180600	666066470	5280	5280	5280	5280	0
91	20231101	180500	666066470	5280	5280	5280	5280	0
92	20231101	180400	666066470	5280	5280	5280	5280	1049
93	20231101	180300	666066470	5280	5280	5280	5280	0
94	20231101	180200	666066470	5280	5280	5280	5280	0
95	20231101	180100	666066470	5280	5280	5280	5280	0
96	20231101	180000	666066470	5280	5280	5280	5280	0
97	20231101	175900	666066470	5280	5280	5280	5280	0
98	20231101	175800	666066470	5280	5280	5280	5280	0
99	20231101	175700	666066470	5280	5280	5280	5280	0
100	20231101	175600	666066470	5280	5280	5280	5280	0
101	20231101	175500	666066470	5280	5280	5280	5280	0
102	20231101	175400	666066470	5280	5280	5280	5280	0
103	20231101	175300	666066470	5280	5280	5280	5280	0
104	20231101	175200	666066470	5280	5280	5280	5280	0
105	20231101	175100	666066470	5280	5280	5280	5280	0
106	20231101	175000	666066470	5280	5280	5280	5280	0
107	20231101	174900	666066470	5280	5280	5280	5280	0
108	20231101	174800	666066470	5280	5280	5280	5280	0
109	20231101	174700	666066470	5280	5280	5280	5280	0
110	20231101	174600	666066470	5280	5280	5280	5280	0
111	20231101	174500	666066470	5280	5280	5280	5280	0
112	20231101	174400	666066470	5280	5280	5280	5280	0
113	20231101	174300	666066470	5280	5280	5280	5280	0
114	20231101	174200	666066470	5280	5280	5280	5280	0
115	20231101	174100	666066470	5280	5280	5280	5280	0
116	20231101	174000	666066470	5280	5280	5280	5280	0
117	20231101	173900	666066470	5280	5280	5280	5280	0
118	20231101	173800	666066470	5280	5280	5280	5280	0
119	20231101	173700	666066470	5280	5280	5280	5280	0
120	20231101	173600	666066470	5280	5280	5280	5280	0
121	20231101	173500	666066470	5280	5280	5280	5280	0
122	20231101	173400	666066470	5280	5280	5280	5280	1049
123	20231101	173300	666066470	5280	5280	5280	5280	0
124	20231101	173200	666066470	5280	5280	5280	5280	0
125	20231101	173100	666066470	5280	5280	5280	5280	0
126	20231101	173000	666066470	5280	5280	5280	5280	0
127	20231101	172900	666066470	5280	5280	5280	5280	0
128	20231101	172800	666066470	5280	5280	5280	5280	0
129	20231101	172700	666066470	5280	5280	5280	5280	0
130	20231101	172600	666066470	5280	5280	5280	5280	0
131	20231101	172500	666066470	5280	5280	5280	5280	0
132	20231101	172400	666066470	5280	5280	5280	5280	0
133	20231101	172300	666066470	5280	5280	5280	5280	0
134	20231101	172200	666066470	5280	5280	5280	5280	0
135	20231101	172100	666066470	5280	5280	5280	5280	0
136	20231101	172000	666066470	5280	5280	5280	5280	0
137	20231101	171900	666066470	5280	5280	5280	5280	0
138	20231101	171800	666066470	5280	5280	5280	5280	0
139	20231101	171700	666066470	5280	5280	5280	5280	0
140	20231101	171600	666066470	5280	5280	5280	5280	0
141	20231101	171500	666066470	5280	5280	5280	5280	0
142	20231101	171400	666066470	5280	5280	5280	5280	0
143	20231101	171300	666066470	5280	5280	5280	5280	0
144	20231101	171200	666066470	5280	5280	5280	5280	0
145	20231101	171100	666066470	5280	5280	5280	5280	0
146	20231101	171000	666066470	5280	5280	5280	5280	0
147	20231101	170900	666066470	5280	5280	5280	5280	0
148	20231101	170800	666066470	5280	5280	5280	5280	0
149	20231101	170700	666066470	5280	5280	5280	5280	0
150	20231101	170600	666066470	5280	5280	5280	5280	0
151	20231101	170500	666066470	5280	5280	5280	5280	0
152	20231101	170400	666066470	5280	5280	5280	5280	1049
153	20231101	170300	666066470	5280	5280	5280	5280	0
154	20231101	170200	666066470	5280	5280	5280	5280	0
155	20231101	170100	666066470	5280	5280	5280	5280	0
156	20231101	170000	666066470	5280	5280	5280	5280	0
157	20231101	165900	666066470	5280	5280	5280	5280	0
158	20231101	165800	666066470	5280	5280	5280	5280	0
159	20231101	165700	666066470	5280	5280	5280	5280	0
160	20231101	165600	666066470	5280	5280	5280	5280	0
161	20231101	165500	666066470	5280	5280	5280	5280	0
162	20231101	165400	666066470	5280	5280	5280	5280	0
163	20231101	165300	666066470	5280	5280	5280	5280	0
164	20231101	165200	666066470	5280	5280	5280	5280	0
165	20231101	165100	666066470	5280	5280	5280	5280	0
166	20231101	165000	666066470	5280	5280	5280	5280	0
167	20231101	164900	666066470	5280	5280	5280	5280	0
168	20231101	164800	666066470	5280	5280	5280	5280	0
169	20231101	164700	666066470	5280	5280	5280	5280	0
170	20231101	164600	666066470	5280	5280	5280	5280	0
171	20231101	164500	666066470	5280	5280	5280	5280	0
172	20231101	164400	666066470	5280	5280	5280	5280	0
173	20231101	164300	666066470	5280	5280	5280	5280	0
174	20231101	164200	666066470	5280	5280	5280	5280	0
175	20231101	164100	666066470	5280	5280	5280	5280	0
176	20231101	164000	666066470	5280	5280	5280	5280	0
177	20231101	163900	666066470	5280	5280	5280	5280	0
178	20231101	163800	666066470	5280	5280	5280	5280	0
179	20231101	163700	666066470	5280	5280	5280	5280	0
180	20231101	163600	666066470	5280	5280	5280	5280	0
181	20231101	163500	666066470	5280	5280	5280	5280	0
182	20231101	163400	666066470	5280	5280	5280	5280	1049
183	20231101	163300	666066470	5280	5280	5280	5280	0
184	20231101	163200	666066470	5280	5280	5280	5280	0
185	20231101	163100	666066470	5280	5280	5280	5280	0
186	20231101	163000	666066470	5280	5280	5280	5280	0
187	20231101	162900	666066470	5280	5280	5280	5280	0
188	20231101	162800	666066470	5280	5280	5280	5280	0
189	20231101	162700	666066470	5280	5280	5280	5280	0
190	20231101	162600	666066470	5280	5280	5280	5280	0
191	20231101	162500	666066470	5280	5280	5280	5280	0
192	20231101	162400	666066470	5280	5280	5280	5280	0
193	20231101	162300	666066470	5280	5280	5280	5280	0
194	20231101	162200	666066470	5280	5280	5280	5280	0
195	20231101	162100	666066470	5280	5280	5280	5280	0
196	20231101	162000	666066470	5280	5280	5280	5280	0
197	20231101	161900	666066470	5280	5280	5280	5280	0
198	20231101	161800	666066470	5280	5280	5280	5280	0
199	20231101	161700	666066470	5280	5280	5280	5280	0
200	20231101	161600	666066470	5280	5280	5280	5280	0
201	20231101	161500	666066470	5280	5280	5280	5280	0
202	20231101	161400	666066470	5280	5280	5280	5280	0
203	20231101	161300	666066470	5280	5280	5280	5280	0
204	20231101	161200	666066470	5280	5280	5280	5280	0
205	20231101	161100	666066470	5280	5280	5280	5280	0
206	20231101	161000	666066470	5280	5280	5280	5280	0
207	20231101	160900	666066470	5280	5280	5280	5280	0
208	20231101	160800	666066470	5280	5280	5280	5280	0
209	20231101	160700	666066470	5280	5280	5280	5280	0
210	20231101	160600	666066470	5280	5280	5280	5280	0
211	20231101	160500	666066470	5280	5280	5280	5280	0
212	20231101	160400	666066470	5280	5280	5280	5280	1049
213	20231101	160300	666066470	5280	5280	5280	5280	0
214	20231101	160200	666066470	5280	5280	5280	5280	0
215	20231101	160100	666066470	5280	5280	5280	5280	0
216	20231101	160000	666066470	5280	5280	5280	5280	0
217	20231101	155900	666066470	5280	5280	5280	5280	0
218	20231101	155800	666066470	5280	5280	5280	5280	0
219	20231101	155700	666066470	5280	5280	5280	5280	0
220	20231101	155600	666066470	5280	5280	5280	5280	0
221	20231101	155500	666066470	5280	5280	5280	5280	0
222	20231101	155400	666066470	5280	5280	5280	5280	0
223	20231101	155300	666066470	5280	5280	5280	5280	0
224	20231101	155200	666066470	5280	5280	5280	5280	0
225	20231101	155100	666066470	5280	5280	5280	5280	0
226	20231101	155000	666066470	5280	5280	5280	5280	0
227	20231101	154900	666066470	5280	5280	5280	5280	0
228	20231101	154800	666066470	5280	5280	5280	5280	0
229	20231101	154700	666066470	5280	5280	5280	5280	0
230	20231101	154600	666066470	5280	5280	5280	5280	0
231	20231101	154500	666066470	5280	5280	5280	5280	0
232	20231101	154400	666066470	5280	5280	5280	5280	0
233	20231101	154300	666066470	5280	5280	5280	5280	0
234	20231101	154200	666066470	5280	5280	5280	5280	0
235	20231101	154100	666066470	5280	5280	5280	5280	0
236	20231101	154000	666066470	5280	5280	5280	5280	0
237	20231101	153900	666066470	5280	5280	5280	5280	0
238	20231101	153800	666066470	5280	5280	5280	5280	0
239	20231101	153700	666066470	5280	5280	5280	5280	0
240	20231101	153600	666066470	5280	5280	5280	5280	0
241	20231101	153500	666066470	5280	5280	5280	5280	0
242	20231101	153400	666066470	5280	5280	5280	5280	1049
243	20231101	153300	666066470	5280	5280	5280	5280	0
244	20231101	153200	666066470	5280	5280	5280	5280	0
245	20231101	153100	666066470	5280	5280	5280	5280	0
246	20231101	153000	666066470	5280	5280	5280	5280	1049
247	20231101	152900	660527750	5280	5280	5280	5280	0
248	20231101	152800	660527750	5280	5280	5280	5280	0
249	20231101	152700	660527750	5280	5280	5280	5280	0
250	20231101	152600	660527750	5280	5280	5280	5280	0
251	20231101	152500	660527750	5280	5280	5280	5280	0
252	20231101	152400	660527750	5280	5280	5280	5280	0
253	20231101	152300	660527750	5280	5280	5280	5280	0
254	20231101	152200	660527750	5280	5280	5280	5280	0
255	20231101	152100	660527750	5280	5280	5280	5280	0
256	20231101	152000	660527750	5280	5280	5280	5280	0
257	20231101	151900	660527750	5280	5290	5290	5280	160
258	20231101	151800	659682700	5250	5270	5270	5250	5476
259	20231101	151700	630900210	5290	5270	5290	5270	114
260	20231101	151600	630298150	5290	5290	5290	5290	0
261	20231101	151500	630298150	5290	5290	5290	5290	4
262	20231101	151400	630276990	5260	5260	5260	5260	0
263	20231101	151300	630276990	5260	5260	5260	5260	3
264	20231101	151200	630261210	5260	5290	5290	5260	2
265	20231101	151100	630250660	5260	5260	5260	5260	3000
266	20231101	151000	614470660	5270	5280	5280	5270	2209
267	20231101	150900	602821920	5280	5280	5280	5280	32
268	20231101	150800	602652960	5290	5290	5290	5280	70
269	20231101	150700	602282760	5290	5280	5290	5280	210
270	20231101	150600	601173860	5280	5280	5280	5280	200
271	20231101	150500	600117860	5290	5280	5290	5280	290
272	20231101	150400	598586260	5280	5280	5280	5280	150
273	20231101	150300	597794260	5270	5270	5270	5270	0
274	20231101	150200	597794260	5270	5270	5270	5270	0
275	20231101	150100	597794260	5270	5280	5280	5270	410
276	20231101	150000	595631110	5270	5280	5280	5270	319
277	20231101	145900	593949930	5290	5270	5290	5270	49
278	20231101	145800	593690820	5270	5270	5270	5270	0
279	20231101	145700	593690820	5270	5270	5270	5270	0
280	20231101	145600	593690820	5270	5280	5280	5270	2322
281	20231101	145500	581453370	5270	5270	5270	5270	0
282	20231101	145400	581453370	5270	5280	5280	5270	918
283	20231101	145300	576613500	5280	5280	5280	5280	70
284	20231101	145200	576243900	5270	5270	5270	5270	0
285	20231101	145100	576243900	5270	5270	5270	5270	0
286	20231101	145000	576243900	5270	5280	5280	5270	211
287	20231101	144900	575130330	5270	5270	5270	5270	5
288	20231101	144800	575103980	5270	5280	5280	5270	300
289	20231101	144700	573522110	5280	5280	5280	5280	0
290	20231101	144600	573522110	5280	5280	5280	5280	1160
291	20231101	144500	567397310	5280	5280	5280	5280	0
292	20231101	144400	567397310	5280	5280	5280	5280	1000
293	20231101	144300	562117310	5290	5290	5290	5290	471
294	20231101	144200	559625720	5280	5280	5280	5280	6
295	20231101	144100	559594040	5280	5280	5280	5280	0
296	20231101	144000	559594040	5280	5280	5280	5280	0
297	20231101	143900	559594040	5280	5280	5280	5280	0
298	20231101	143800	559594040	5280	5280	5280	5280	0
299	20231101	143700	559594040	5280	5280	5280	5280	0
300	20231101	143600	559594040	5280	5280	5280	5280	0
301	20231101	143500	559594040	5280	5280	5280	5280	0
302	20231101	143400	559594040	5280	5280	5280	5280	0
303	20231101	143300	559594040	5280	5280	5280	5280	1
304	20231101	143200	559588760	5280	5280	5280	5280	0
305	20231101	143100	559588760	5280	5280	5280	5280	0
306	20231101	143000	559588760	5280	5290	5290	5280	355
307	20231101	142900	557713340	5290	5290	5290	5290	82
308	20231101	142800	557279560	5300	5300	5300	5300	50
309	20231101	142700	557014560	5310	5310	5310	5310	1
310	20231101	142600	557009250	5290	5290	5290	5290	0
311	20231101	142500	557009250	5290	5290	5310	5290	108
312	20231101	142400	556437910	5290	5290	5290	5290	0
313	20231101	142300	556437910	5290	5290	5290	5290	11
314	20231101	142200	556379720	5310	5310	5310	5310	0
315	20231101	142100	556379720	5310	5310	5310	5310	0
316	20231101	142000	556379720	5310	5310	5310	5310	1
317	20231101	141900	556374410	5280	5280	5280	5280	3
318	20231101	141800	556358570	5310	5300	5310	5300	115
319	20231101	141700	555748170	5300	5300	5300	5300	468
320	20231101	141600	553267770	5300	5300	5300	5300	0
321	20231101	141500	553267770	5300	5300	5300	5300	190
322	20231101	141400	552260770	5300	5300	5300	5300	100
323	20231101	141300	551730770	5300	5300	5300	5300	80
324	20231101	141200	551306770	5300	5290	5300	5290	20
325	20231101	141100	551200780	5300	5300	5300	5300	0
326	20231101	141000	551200780	5300	5300	5300	5300	50
327	20231101	140900	550935780	5270	5270	5270	5270	0
328	20231101	140800	550935780	5270	5270	5270	5270	0
329	20231101	140700	550935780	5270	5270	5270	5270	0
330	20231101	140600	550935780	5270	5280	5280	5270	201
331	20231101	140500	549876110	5280	5290	5290	5280	200
332	20231101	140400	548819100	5290	5290	5290	5290	0
333	20231101	140300	548819100	5290	5290	5290	5290	0
334	20231101	140200	548819100	5290	5290	5290	5290	180
335	20231101	140100	547866900	5280	5280	5280	5280	4
336	20231101	140000	547845780	5280	5280	5280	5280	1
337	20231101	135900	547840500	5260	5260	5260	5260	0
338	20231101	135800	547840500	5260	5260	5260	5260	0
339	20231101	135700	547840500	5260	5270	5270	5260	70
340	20231101	135600	547471680	5270	5270	5270	5270	4
341	20231101	135500	547450600	5270	5270	5270	5270	0
342	20231101	135400	547450600	5270	5270	5270	5270	203
343	20231101	135300	546380790	5270	5270	5270	5270	189
344	20231101	135200	545384760	5270	5270	5270	5270	97
345	20231101	135100	544873570	5270	5270	5270	5270	0
346	20231101	135000	544873570	5270	5270	5270	5270	0
347	20231101	134900	544873570	5270	5270	5270	5270	0
348	20231101	134800	544873570	5270	5270	5270	5270	370
349	20231101	134700	542923670	5260	5260	5260	5260	0
350	20231101	134600	542923670	5260	5260	5260	5260	0
351	20231101	134500	542923670	5260	5270	5270	5260	45
352	20231101	134400	542686910	5260	5270	5270	5260	158
353	20231101	134300	541855790	5260	5260	5260	5260	0
354	20231101	134200	541855790	5260	5270	5270	5260	129
355	20231101	134100	541176950	5300	5300	5300	5300	0
356	20231101	134000	541176950	5300	5300	5300	5300	0
357	20231101	133900	541176950	5300	5300	5300	5300	0
358	20231101	133800	541176950	5300	5300	5300	5300	0
359	20231101	133700	541176950	5300	5300	5300	5300	10
360	20231101	133600	541123950	5270	5270	5270	5270	12
361	20231101	133500	541060710	5260	5270	5270	5260	200
362	20231101	133400	540008660	5260	5260	5260	5260	140
363	20231101	133300	539272260	5260	5260	5260	5260	0
364	20231101	133200	539272260	5260	5260	5260	5260	0
365	20231101	133100	539272260	5260	5260	5260	5260	0
366	20231101	133000	539272260	5260	5260	5260	5260	0
367	20231101	132900	539272260	5260	5260	5260	5260	0
368	20231101	132800	539272260	5260	5260	5260	5260	0
369	20231101	132700	539272260	5260	5260	5260	5260	0
370	20231101	132600	539272260	5260	5260	5260	5260	0
371	20231101	132500	539272260	5260	5260	5260	5260	1225
372	20231101	132400	532828760	5260	5260	5260	5260	7
373	20231101	132300	532791940	5300	5300	5300	5300	1
374	20231101	132200	532786640	5250	5290	5290	5250	7000
375	20231101	132100	495916860	5290	5290	5290	5290	9
376	20231101	132000	495869250	5300	5300	5300	5300	2
377	20231101	131900	495858650	5300	5300	5300	5300	18
378	20231101	131800	495763250	5300	5300	5300	5300	0
379	20231101	131700	495763250	5300	5290	5300	5290	105
380	20231101	131600	495207750	5300	5300	5300	5300	150
381	20231101	131500	494412750	5300	5300	5300	5300	0
382	20231101	131400	494412750	5300	5290	5300	5290	201
383	20231101	131300	493349450	5290	5290	5290	5290	173
384	20231101	131200	492434280	5290	5290	5290	5290	112
385	20231101	131100	491841800	5300	5300	5300	5300	705
386	20231101	131000	488105300	5300	5310	5310	5300	945
387	20231101	130900	483092800	5310	5310	5310	5310	0
388	20231101	130800	483092800	5310	5310	5310	5310	36
389	20231101	130700	482901640	5310	5310	5310	5310	0
390	20231101	130600	482901640	5310	5310	5310	5310	0
391	20231101	130500	482901640	5310	5310	5310	5310	0
392	20231101	130400	482901640	5310	5310	5310	5310	177
393	20231101	130300	481961770	5310	5310	5310	5310	0
394	20231101	130200	481961770	5310	5310	5310	5310	0
395	20231101	130100	481961770	5310	5310	5310	5310	0
396	20231101	130000	481961770	5310	5310	5310	5310	0
397	20231101	125900	481961770	5310	5310	5310	5310	140
398	20231101	125800	481218370	5310	5310	5310	5310	0
399	20231101	125700	481218370	5310	5310	5310	5310	150
400	20231101	125600	480421870	5310	5310	5310	5310	305
401	20231101	125500	478802320	5310	5310	5310	5310	18
402	20231101	125400	478706740	5310	5310	5310	5310	0
403	20231101	125300	478706740	5310	5310	5310	5310	4
404	20231101	125200	478685500	5310	5310	5310	5310	0
405	20231101	125100	478685500	5310	5310	5310	5310	220
406	20231101	125000	477517300	5320	5320	5320	5320	100
407	20231101	124900	476985300	5320	5320	5320	5320	439
408	20231101	124800	474649820	5310	5310	5310	5310	2
409	20231101	124700	474639200	5310	5310	5310	5310	0
410	20231101	124600	474639200	5310	5310	5320	5310	103
411	20231101	124500	474092260	5300	5300	5300	5300	0
412	20231101	124400	474092260	5300	5300	5300	5300	0
413	20231101	124300	474092260	5300	5300	5300	5300	20
414	20231101	124200	473986260	5320	5310	5320	5310	5
415	20231101	124100	473959670	5300	5300	5300	5300	0
416	20231101	124000	473959670	5300	5300	5300	5300	0
417	20231101	123900	473959670	5300	5300	5300	5300	2
418	20231101	123800	473949070	5290	5290	5290	5290	0
419	20231101	123700	473949070	5290	5290	5290	5290	0
420	20231101	123600	473949070	5290	5290	5290	5290	1579
421	20231101	123500	465596160	5290	5300	5300	5290	1109
422	20231101	123400	459725760	5300	5300	5300	5300	1
423	20231101	123300	459720460	5300	5300	5300	5300	440
424	20231101	123200	457388460	5300	5300	5300	5300	40
425	20231101	123100	457176460	5320	5320	5320	5320	0
426	20231101	123000	457176460	5320	5320	5320	5320	0
427	20231101	122900	457176460	5320	5320	5320	5320	0
428	20231101	122800	457176460	5320	5320	5320	5320	13
429	20231101	122700	457107300	5320	5320	5320	5320	0
430	20231101	122600	457107300	5320	5320	5320	5320	0
431	20231101	122500	457107300	5320	5320	5320	5320	0
432	20231101	122400	457107300	5320	5320	5320	5320	2
433	20231101	122300	457096660	5320	5300	5320	5300	250
434	20231101	122200	455771640	5300	5300	5300	5300	0
435	20231101	122100	455771640	5300	5300	5300	5300	0
436	20231101	122000	455771640	5300	5300	5300	5300	1
437	20231101	121900	455766340	5300	5310	5310	5300	1912
438	20231101	121800	445628160	5320	5320	5320	5320	500
439	20231101	121700	442968160	5330	5330	5330	5330	0
440	20231101	121600	442968160	5330	5330	5330	5330	214
441	20231101	121500	441827540	5330	5330	5330	5330	193
442	20231101	121400	440798850	5330	5330	5330	5330	0
443	20231101	121300	440798850	5330	5330	5330	5330	10
444	20231101	121200	440745550	5330	5330	5330	5330	0
445	20231101	121100	440745550	5330	5330	5330	5330	0
446	20231101	121000	440745550	5330	5330	5330	5330	0
447	20231101	120900	440745550	5330	5330	5330	5330	217
448	20231101	120800	439588940	5330	5330	5330	5330	0
449	20231101	120700	439588940	5330	5330	5330	5330	0
450	20231101	120600	439588940	5330	5330	5330	5330	151
451	20231101	120500	438784110	5320	5320	5320	5320	0
452	20231101	120400	438784110	5320	5320	5320	5320	123
453	20231101	120300	438129750	5320	5320	5320	5320	6
454	20231101	120200	438097830	5330	5330	5330	5330	5
455	20231101	120100	438071180	5330	5330	5330	5330	0
456	20231101	120000	438071180	5330	5330	5330	5330	0
457	20231101	115900	438071180	5330	5330	5330	5330	0
458	20231101	115800	438071180	5330	5330	5330	5330	265
459	20231101	115700	436658730	5330	5330	5330	5330	0
460	20231101	115600	436658730	5330	5330	5330	5330	0
461	20231101	115500	436658730	5330	5330	5330	5330	0
462	20231101	115400	436658730	5330	5330	5330	5330	1
463	20231101	115300	436653400	5330	5330	5330	5330	0
464	20231101	115200	436653400	5330	5330	5330	5330	0
465	20231101	115100	436653400	5330	5330	5330	5330	100
466	20231101	115000	436120400	5330	5330	5330	5330	0
467	20231101	114900	436120400	5330	5330	5330	5330	0
468	20231101	114800	436120400	5330	5330	5330	5330	4
469	20231101	114700	436099080	5330	5330	5330	5330	0
470	20231101	114600	436099080	5330	5330	5330	5330	0
471	20231101	114500	436099080	5330	5330	5330	5330	98
472	20231101	114400	435576740	5330	5330	5330	5330	102
473	20231101	114300	435033080	5330	5330	5330	5330	400
474	20231101	114200	432901080	5300	5300	5300	5300	0
475	20231101	114100	432901080	5300	5320	5320	5300	329
476	20231101	114000	431154450	5330	5330	5330	5330	4
477	20231101	113900	431133130	5330	5330	5330	5330	1
478	20231101	113800	431127800	5310	5310	5310	5310	0
479	20231101	113700	431127800	5310	5310	5310	5310	60
480	20231101	113600	430809200	5310	5310	5310	5310	0
481	20231101	113500	430809200	5310	5310	5310	5310	18
482	20231101	113400	430713620	5320	5320	5320	5320	0
483	20231101	113300	430713620	5320	5320	5320	5320	83
484	20231101	113200	430272060	5310	5310	5310	5310	0
485	20231101	113100	430272060	5310	5310	5310	5310	5
486	20231101	113000	430245510	5300	5300	5300	5300	0
487	20231101	112900	430245510	5300	5300	5300	5300	0
488	20231101	112800	430245510	5300	5300	5300	5300	0
489	20231101	112700	430245510	5300	5300	5300	5300	0
490	20231101	112600	430245510	5300	5300	5300	5300	0
491	20231101	112500	430245510	5300	5310	5310	5300	1004
492	20231101	112400	424921150	5310	5310	5310	5310	3
493	20231101	112300	424905220	5310	5310	5310	5310	3
494	20231101	112200	424889290	5310	5310	5310	5310	15
495	20231101	112100	424809640	5310	5310	5310	5310	12
496	20231101	112000	424745920	5310	5310	5310	5310	50
497	20231101	111900	424480420	5310	5310	5310	5310	94
498	20231101	111800	423981280	5310	5310	5310	5310	111
499	20231101	111700	423391870	5310	5310	5310	5310	10
500	20231101	111600	423338770	5310	5310	5310	5310	6
501	20231101	111500	423306910	5310	5310	5310	5310	100
502	20231101	111400	422775910	5310	5310	5310	5310	300
503	20231101	111300	421182910	5300	5310	5310	5300	177
504	20231101	111200	420244710	5300	5300	5300	5300	0
505	20231101	111100	420244710	5300	5300	5300	5300	0
506	20231101	111000	420244710	5300	5310	5310	5300	484
507	20231101	110900	417674900	5320	5310	5320	5310	323
508	20231101	110800	415959760	5320	5320	5320	5320	5
509	20231101	110700	415933160	5320	5320	5320	5320	84
510	20231101	110600	415486280	5320	5320	5320	5320	0
511	20231101	110500	415486280	5320	5320	5320	5320	31
512	20231101	110400	415321360	5320	5320	5320	5320	0
513	20231101	110300	415321360	5320	5320	5320	5320	20
514	20231101	110200	415214960	5320	5320	5320	5320	7
515	20231101	110100	415177720	5320	5320	5320	5320	118
516	20231101	110000	414549960	5320	5320	5320	5320	50
517	20231101	105900	414283960	5310	5310	5310	5310	103
518	20231101	105800	413737030	5310	5310	5310	5310	3
519	20231101	105700	413721100	5300	5310	5310	5300	800
520	20231101	105600	409479440	5310	5310	5310	5310	34
521	20231101	105500	409298900	5310	5320	5320	5310	1186
522	20231101	105400	403001050	5320	5320	5320	5320	0
523	20231101	105300	403001050	5320	5320	5320	5320	22
524	20231101	105200	402884010	5310	5310	5310	5310	0
525	20231101	105100	402884010	5310	5310	5310	5310	0
526	20231101	105000	402884010	5310	5310	5310	5310	179
527	20231101	104900	401933520	5320	5320	5320	5320	17
528	20231101	104800	401843080	5320	5320	5320	5320	694
529	20231101	104700	398151000	5320	5320	5340	5320	38
530	20231101	104600	397948820	5340	5330	5340	5330	924
531	20231101	104500	393023890	5330	5330	5330	5330	0
532	20231101	104400	393023890	5330	5330	5330	5330	50
533	20231101	104300	392757390	5340	5340	5340	5340	0
534	20231101	104200	392757390	5340	5340	5340	5340	7
535	20231101	104100	392720010	5340	5340	5340	5340	10
536	20231101	104000	392666610	5340	5340	5340	5340	7
537	20231101	103900	392629230	5340	5330	5340	5330	201
538	20231101	103800	391555900	5340	5340	5340	5340	120
539	20231101	103700	390915100	5340	5340	5340	5340	18
540	20231101	103600	390818980	5340	5330	5340	5330	309
541	20231101	103500	389171510	5330	5340	5340	5330	271
542	20231101	103400	387726980	5340	5330	5340	5330	632
543	20231101	103300	384358410	5340	5340	5340	5330	443
544	20231101	103200	381995840	5340	5350	5350	5340	21
545	20231101	103100	381883600	5350	5340	5350	5340	273
546	20231101	103000	380425470	5350	5340	5350	5340	415
547	20231101	102900	378209340	5350	5350	5350	5350	183
548	20231101	102800	377230290	5350	5350	5350	5350	57
549	20231101	102700	376925340	5340	5350	5350	5340	1277
550	20231101	102600	370105420	5350	5350	5370	5350	828
551	20231101	102500	365674560	5350	5350	5350	5350	95
552	20231101	102400	365166310	5350	5360	5360	5350	1290
553	20231101	102300	358264410	5370	5360	5370	5360	137
554	20231101	102200	357530080	5360	5360	5360	5360	1
555	20231101	102100	357524720	5370	5370	5370	5370	0
556	20231101	102000	357524720	5370	5370	5370	5370	0
557	20231101	101900	357524720	5370	5370	5370	5370	18
558	20231101	101800	357428060	5370	5360	5370	5360	11
559	20231101	101700	357369090	5370	5370	5370	5370	0
560	20231101	101600	357369090	5370	5370	5370	5370	709
561	20231101	101500	353561760	5370	5370	5370	5370	50
562	20231101	101400	353293260	5390	5370	5390	5370	106
563	20231101	101300	352722040	5370	5380	5390	5370	832
564	20231101	101200	348247040	5380	5380	5380	5380	26
565	20231101	101100	348107160	5380	5380	5390	5380	87
566	20231101	101000	347638790	5380	5380	5380	5380	274
567	20231101	100900	346164670	5380	5380	5380	5380	400
568	20231101	100800	344012670	5380	5380	5380	5380	2
569	20231101	100700	344001910	5390	5390	5390	5390	25
570	20231101	100600	343867160	5380	5380	5380	5380	0
571	20231101	100500	343867160	5380	5380	5380	5380	52
572	20231101	100400	343587400	5370	5370	5370	5370	0
573	20231101	100300	343587400	5370	5380	5380	5370	41
574	20231101	100200	343367050	5370	5370	5370	5370	0
575	20231101	100100	343367050	5370	5380	5380	5370	84
576	20231101	100000	342915160	5380	5380	5390	5380	418
577	20231101	095900	340666300	5380	5380	5380	5380	5
578	20231101	095800	340639400	5390	5380	5390	5380	1534
579	20231101	095700	332384450	5380	5370	5380	5370	1613
580	20231101	095600	323718150	5370	5370	5370	5370	0
581	20231101	095500	323718150	5370	5370	5370	5370	1
582	20231101	095400	323712780	5360	5370	5370	5360	739
583	20231101	095300	319748740	5370	5360	5370	5360	155
584	20231101	095200	318917930	5360	5360	5360	5360	465
585	20231101	095100	316425530	5370	5370	5370	5370	10
586	20231101	095000	316371830	5370	5370	5370	5370	10
587	20231101	094900	316318130	5370	5370	5370	5370	99
588	20231101	094800	315786500	5370	5370	5370	5370	21
589	20231101	094700	315673730	5360	5370	5370	5360	1392
590	20231101	094600	308212600	5380	5370	5380	5370	107
591	20231101	094500	307638000	5360	5360	5360	5360	10
592	20231101	094400	307584400	5360	5370	5370	5360	559
593	20231101	094300	304583150	5370	5370	5370	5370	0
594	20231101	094200	304583150	5370	5370	5370	5370	11
595	20231101	094100	304524080	5380	5360	5380	5360	59
596	20231101	094000	304207820	5360	5360	5360	5360	0
597	20231101	093900	304207820	5360	5370	5370	5360	100
598	20231101	093800	303671720	5380	5380	5380	5380	156
599	20231101	093700	302832440	5360	5370	5370	5360	884
600	20231101	093600	298085460	5370	5370	5370	5370	7
601	20231101	093500	298047870	5380	5380	5380	5380	28
602	20231101	093400	297897230	5360	5360	5360	5360	0
603	20231101	093300	297897230	5360	5370	5370	5360	650
604	20231101	093200	294412170	5390	5390	5390	5390	1
605	20231101	093100	294406780	5380	5380	5380	5380	35
606	20231101	093000	294218480	5380	5380	5380	5380	367
607	20231101	092900	292244020	5380	5380	5380	5380	10
608	20231101	092800	292190220	5380	5370	5390	5360	1012
609	20231101	092700	286750130	5370	5370	5370	5370	100
610	20231101	092600	286213130	5370	5390	5390	5370	11
611	20231101	092500	286153920	5370	5370	5390	5370	1002
612	20231101	092400	280773160	5370	5370	5390	5370	652
613	20231101	092300	277271900	5380	5380	5390	5380	561
614	20231101	092200	274250550	5380	5390	5390	5380	270
615	20231101	092100	272795960	5400	5390	5400	5390	1039
616	20231101	092000	267195740	5380	5390	5390	5380	246
617	20231101	091900	265872250	5380	5390	5400	5380	922
618	20231101	091800	260905700	5380	5380	5400	5380	508
619	20231101	091700	258168000	5390	5380	5390	5380	8456
620	20231101	091600	212614150	5370	5370	5370	5370	251
621	20231101	091500	211266280	5370	5380	5380	5370	176
622	20231101	091400	210320960	5390	5370	5390	5370	3124
623	20231101	091300	193513840	5380	5370	5380	5370	597
624	20231101	091200	190307470	5370	5360	5370	5350	660
625	20231101	091100	186776370	5350	5360	5360	5350	227
626	20231101	091000	185559730	5360	5360	5360	5360	118
627	20231101	090900	184927250	5360	5370	5370	5360	240
628	20231101	090800	183640820	5360	5370	5370	5360	491
629	20231101	090700	181007390	5370	5380	5380	5360	417
630	20231101	090600	178769330	5380	5370	5390	5370	1164
631	20231101	090500	172515740	5370	5370	5370	5370	442
632	20231101	090400	170142200	5370	5400	5400	5360	1391
633	20231101	090300	162656440	5400	5410	5410	5370	3859
634	20231101	090200	141868370	5410	5370	5440	5360	14148
635	20231101	090100	65507090	5360	5320	5370	5320	9005
636	20231101	090000	17321460	5330	5260	5330	5250	3291