KissMeData/123040/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201400	562964790	5040	5040	5040	5040	9841
3	20231101	201300	562964790	5040	5040	5040	5040	0
4	20231101	201200	562964790	5040	5040	5040	5040	0
5	20231101	201100	562964790	5040	5040	5040	5040	0
6	20231101	201000	562964790	5040	5040	5040	5040	0
7	20231101	200900	562964790	5040	5040	5040	5040	0
8	20231101	200800	562964790	5040	5040	5040	5040	0
9	20231101	200700	562964790	5040	5040	5040	5040	0
10	20231101	200600	562964790	5040	5040	5040	5040	0
11	20231101	200500	562964790	5040	5040	5040	5040	0
12	20231101	200400	562964790	5040	5040	5040	5040	0
13	20231101	200300	562964790	5040	5040	5040	5040	0
14	20231101	200200	562964790	5040	5040	5040	5040	0
15	20231101	200100	562964790	5040	5040	5040	5040	0
16	20231101	200000	562964790	5040	5040	5040	5040	0
17	20231101	195900	562964790	5040	5040	5040	5040	0
18	20231101	195800	562964790	5040	5040	5040	5040	0
19	20231101	195700	562964790	5040	5040	5040	5040	0
20	20231101	195600	562964790	5040	5040	5040	5040	0
21	20231101	195500	562964790	5040	5040	5040	5040	0
22	20231101	195400	562964790	5040	5040	5040	5040	0
23	20231101	195300	562964790	5040	5040	5040	5040	0
24	20231101	195200	562964790	5040	5040	5040	5040	0
25	20231101	195100	562964790	5040	5040	5040	5040	0
26	20231101	195000	562964790	5040	5040	5040	5040	0
27	20231101	194900	562964790	5040	5040	5040	5040	0
28	20231101	194800	562964790	5040	5040	5040	5040	0
29	20231101	194700	562964790	5040	5040	5040	5040	0
30	20231101	194600	562964790	5040	5040	5040	5040	0
31	20231101	194500	562964790	5040	5040	5040	5040	0
32	20231101	194400	562964790	5040	5040	5040	5040	9841
33	20231101	194300	562964790	5040	5040	5040	5040	0
34	20231101	194200	562964790	5040	5040	5040	5040	0
35	20231101	194100	562964790	5040	5040	5040	5040	0
36	20231101	194000	562964790	5040	5040	5040	5040	0
37	20231101	193900	562964790	5040	5040	5040	5040	0
38	20231101	193800	562964790	5040	5040	5040	5040	0
39	20231101	193700	562964790	5040	5040	5040	5040	0
40	20231101	193600	562964790	5040	5040	5040	5040	0
41	20231101	193500	562964790	5040	5040	5040	5040	0
42	20231101	193400	562964790	5040	5040	5040	5040	0
43	20231101	193300	562964790	5040	5040	5040	5040	0
44	20231101	193200	562964790	5040	5040	5040	5040	0
45	20231101	193100	562964790	5040	5040	5040	5040	0
46	20231101	193000	562964790	5040	5040	5040	5040	0
47	20231101	192900	562964790	5040	5040	5040	5040	0
48	20231101	192800	562964790	5040	5040	5040	5040	0
49	20231101	192700	562964790	5040	5040	5040	5040	0
50	20231101	192600	562964790	5040	5040	5040	5040	0
51	20231101	192500	562964790	5040	5040	5040	5040	0
52	20231101	192400	562964790	5040	5040	5040	5040	0
53	20231101	192300	562964790	5040	5040	5040	5040	0
54	20231101	192200	562964790	5040	5040	5040	5040	0
55	20231101	192100	562964790	5040	5040	5040	5040	0
56	20231101	192000	562964790	5040	5040	5040	5040	0
57	20231101	191900	562964790	5040	5040	5040	5040	0
58	20231101	191800	562964790	5040	5040	5040	5040	0
59	20231101	191700	562964790	5040	5040	5040	5040	0
60	20231101	191600	562964790	5040	5040	5040	5040	0
61	20231101	191500	562964790	5040	5040	5040	5040	0
62	20231101	191400	562964790	5040	5040	5040	5040	9841
63	20231101	191300	562964790	5040	5040	5040	5040	0
64	20231101	191200	562964790	5040	5040	5040	5040	0
65	20231101	191100	562964790	5040	5040	5040	5040	0
66	20231101	191000	562964790	5040	5040	5040	5040	0
67	20231101	190900	562964790	5040	5040	5040	5040	0
68	20231101	190800	562964790	5040	5040	5040	5040	0
69	20231101	190700	562964790	5040	5040	5040	5040	0
70	20231101	190600	562964790	5040	5040	5040	5040	0
71	20231101	190500	562964790	5040	5040	5040	5040	0
72	20231101	190400	562964790	5040	5040	5040	5040	0
73	20231101	190300	562964790	5040	5040	5040	5040	0
74	20231101	190200	562964790	5040	5040	5040	5040	0
75	20231101	190100	562964790	5040	5040	5040	5040	0
76	20231101	190000	562964790	5040	5040	5040	5040	0
77	20231101	185900	562964790	5040	5040	5040	5040	0
78	20231101	185800	562964790	5040	5040	5040	5040	0
79	20231101	185700	562964790	5040	5040	5040	5040	0
80	20231101	185600	562964790	5040	5040	5040	5040	0
81	20231101	185500	562964790	5040	5040	5040	5040	0
82	20231101	185400	562964790	5040	5040	5040	5040	0
83	20231101	185300	562964790	5040	5040	5040	5040	0
84	20231101	185200	562964790	5040	5040	5040	5040	0
85	20231101	185100	562964790	5040	5040	5040	5040	0
86	20231101	185000	562964790	5040	5040	5040	5040	0
87	20231101	184900	562964790	5040	5040	5040	5040	0
88	20231101	184800	562964790	5040	5040	5040	5040	0
89	20231101	184700	562964790	5040	5040	5040	5040	0
90	20231101	184600	562964790	5040	5040	5040	5040	0
91	20231101	184500	562964790	5040	5040	5040	5040	0
92	20231101	184400	562964790	5040	5040	5040	5040	9841
93	20231101	184300	562964790	5040	5040	5040	5040	0
94	20231101	184200	562964790	5040	5040	5040	5040	0
95	20231101	184100	562964790	5040	5040	5040	5040	0
96	20231101	184000	562964790	5040	5040	5040	5040	0
97	20231101	183900	562964790	5040	5040	5040	5040	0
98	20231101	183800	562964790	5040	5040	5040	5040	0
99	20231101	183700	562964790	5040	5040	5040	5040	0
100	20231101	183600	562964790	5040	5040	5040	5040	0
101	20231101	183500	562964790	5040	5040	5040	5040	0
102	20231101	183400	562964790	5040	5040	5040	5040	0
103	20231101	183300	562964790	5040	5040	5040	5040	0
104	20231101	183200	562964790	5040	5040	5040	5040	0
105	20231101	183100	562964790	5040	5040	5040	5040	0
106	20231101	183000	562964790	5040	5040	5040	5040	0
107	20231101	182900	562964790	5040	5040	5040	5040	0
108	20231101	182800	562964790	5040	5040	5040	5040	0
109	20231101	182700	562964790	5040	5040	5040	5040	0
110	20231101	182600	562964790	5040	5040	5040	5040	0
111	20231101	182500	562964790	5040	5040	5040	5040	0
112	20231101	182400	562964790	5040	5040	5040	5040	0
113	20231101	182300	562964790	5040	5040	5040	5040	0
114	20231101	182200	562964790	5040	5040	5040	5040	0
115	20231101	182100	562964790	5040	5040	5040	5040	0
116	20231101	182000	562964790	5040	5040	5040	5040	0
117	20231101	181900	562964790	5040	5040	5040	5040	0
118	20231101	181800	562964790	5040	5040	5040	5040	0
119	20231101	181700	562964790	5040	5040	5040	5040	0
120	20231101	181600	562964790	5040	5040	5040	5040	0
121	20231101	181500	562964790	5040	5040	5040	5040	0
122	20231101	181400	562964790	5040	5040	5040	5040	9841
123	20231101	181300	562964790	5040	5040	5040	5040	0
124	20231101	181200	562964790	5040	5040	5040	5040	0
125	20231101	181100	562964790	5040	5040	5040	5040	0
126	20231101	181000	562964790	5040	5040	5040	5040	0
127	20231101	180900	562964790	5040	5040	5040	5040	0
128	20231101	180800	562964790	5040	5040	5040	5040	0
129	20231101	180700	562964790	5040	5040	5040	5040	0
130	20231101	180600	562964790	5040	5040	5040	5040	0
131	20231101	180500	562964790	5040	5040	5040	5040	0
132	20231101	180400	562964790	5040	5040	5040	5040	0
133	20231101	180300	562964790	5040	5040	5040	5040	0
134	20231101	180200	562964790	5040	5040	5040	5040	0
135	20231101	180100	562964790	5040	5040	5040	5040	0
136	20231101	180000	562964790	5040	5040	5040	5040	0
137	20231101	175900	562964790	5040	5040	5040	5040	0
138	20231101	175800	562964790	5040	5040	5040	5040	0
139	20231101	175700	562964790	5040	5040	5040	5040	0
140	20231101	175600	562964790	5040	5040	5040	5040	0
141	20231101	175500	562964790	5040	5040	5040	5040	0
142	20231101	175400	562964790	5040	5040	5040	5040	0
143	20231101	175300	562964790	5040	5040	5040	5040	0
144	20231101	175200	562964790	5040	5040	5040	5040	0
145	20231101	175100	562964790	5040	5040	5040	5040	0
146	20231101	175000	562964790	5040	5040	5040	5040	0
147	20231101	174900	562964790	5040	5040	5040	5040	0
148	20231101	174800	562964790	5040	5040	5040	5040	0
149	20231101	174700	562964790	5040	5040	5040	5040	0
150	20231101	174600	562964790	5040	5040	5040	5040	0
151	20231101	174500	562964790	5040	5040	5040	5040	0
152	20231101	174400	562964790	5040	5040	5040	5040	9841
153	20231101	174300	562964790	5040	5040	5040	5040	0
154	20231101	174200	562964790	5040	5040	5040	5040	0
155	20231101	174100	562964790	5040	5040	5040	5040	0
156	20231101	174000	562964790	5040	5040	5040	5040	0
157	20231101	173900	562964790	5040	5040	5040	5040	0
158	20231101	173800	562964790	5040	5040	5040	5040	0
159	20231101	173700	562964790	5040	5040	5040	5040	0
160	20231101	173600	562964790	5040	5040	5040	5040	0
161	20231101	173500	562964790	5040	5040	5040	5040	0
162	20231101	173400	562964790	5040	5040	5040	5040	0
163	20231101	173300	562964790	5040	5040	5040	5040	0
164	20231101	173200	562964790	5040	5040	5040	5040	0
165	20231101	173100	562964790	5040	5040	5040	5040	0
166	20231101	173000	562964790	5040	5040	5040	5040	0
167	20231101	172900	562964790	5040	5040	5040	5040	0
168	20231101	172800	562964790	5040	5040	5040	5040	0
169	20231101	172700	562964790	5040	5040	5040	5040	0
170	20231101	172600	562964790	5040	5040	5040	5040	0
171	20231101	172500	562964790	5040	5040	5040	5040	0
172	20231101	172400	562964790	5040	5040	5040	5040	0
173	20231101	172300	562964790	5040	5040	5040	5040	0
174	20231101	172200	562964790	5040	5040	5040	5040	0
175	20231101	172100	562964790	5040	5040	5040	5040	0
176	20231101	172000	562964790	5040	5040	5040	5040	0
177	20231101	171900	562964790	5040	5040	5040	5040	0
178	20231101	171800	562964790	5040	5040	5040	5040	0
179	20231101	171700	562964790	5040	5040	5040	5040	0
180	20231101	171600	562964790	5040	5040	5040	5040	0
181	20231101	171500	562964790	5040	5040	5040	5040	0
182	20231101	171400	562964790	5040	5040	5040	5040	9841
183	20231101	171300	562964790	5040	5040	5040	5040	0
184	20231101	171200	562964790	5040	5040	5040	5040	0
185	20231101	171100	562964790	5040	5040	5040	5040	0
186	20231101	171000	562964790	5040	5040	5040	5040	0
187	20231101	170900	562964790	5040	5040	5040	5040	0
188	20231101	170800	562964790	5040	5040	5040	5040	0
189	20231101	170700	562964790	5040	5040	5040	5040	0
190	20231101	170600	562964790	5040	5040	5040	5040	0
191	20231101	170500	562964790	5040	5040	5040	5040	0
192	20231101	170400	562964790	5040	5040	5040	5040	0
193	20231101	170300	562964790	5040	5040	5040	5040	0
194	20231101	170200	562964790	5040	5040	5040	5040	0
195	20231101	170100	562964790	5040	5040	5040	5040	0
196	20231101	170000	562964790	5040	5040	5040	5040	0
197	20231101	165900	562964790	5040	5040	5040	5040	0
198	20231101	165800	562964790	5040	5040	5040	5040	0
199	20231101	165700	562964790	5040	5040	5040	5040	0
200	20231101	165600	562964790	5040	5040	5040	5040	0
201	20231101	165500	562964790	5040	5040	5040	5040	0
202	20231101	165400	562964790	5040	5040	5040	5040	0
203	20231101	165300	562964790	5040	5040	5040	5040	0
204	20231101	165200	562964790	5040	5040	5040	5040	0
205	20231101	165100	562964790	5040	5040	5040	5040	0
206	20231101	165000	562964790	5040	5040	5040	5040	0
207	20231101	164900	562964790	5040	5040	5040	5040	0
208	20231101	164800	562964790	5040	5040	5040	5040	0
209	20231101	164700	562964790	5040	5040	5040	5040	0
210	20231101	164600	562964790	5040	5040	5040	5040	0
211	20231101	164500	562964790	5040	5040	5040	5040	0
212	20231101	164400	562964790	5040	5040	5040	5040	9841
213	20231101	164300	562964790	5040	5040	5040	5040	0
214	20231101	164200	562964790	5040	5040	5040	5040	0
215	20231101	164100	562964790	5040	5040	5040	5040	0
216	20231101	164000	562964790	5040	5040	5040	5040	0
217	20231101	163900	562964790	5040	5040	5040	5040	0
218	20231101	163800	562964790	5040	5040	5040	5040	0
219	20231101	163700	562964790	5040	5040	5040	5040	0
220	20231101	163600	562964790	5040	5040	5040	5040	0
221	20231101	163500	562964790	5040	5040	5040	5040	0
222	20231101	163400	562964790	5040	5040	5040	5040	0
223	20231101	163300	562964790	5040	5040	5040	5040	0
224	20231101	163200	562964790	5040	5040	5040	5040	0
225	20231101	163100	562964790	5040	5040	5040	5040	0
226	20231101	163000	562964790	5040	5040	5040	5040	0
227	20231101	162900	562964790	5040	5040	5040	5040	0
228	20231101	162800	562964790	5040	5040	5040	5040	0
229	20231101	162700	562964790	5040	5040	5040	5040	0
230	20231101	162600	562964790	5040	5040	5040	5040	0
231	20231101	162500	562964790	5040	5040	5040	5040	0
232	20231101	162400	562964790	5040	5040	5040	5040	0
233	20231101	162300	562964790	5040	5040	5040	5040	0
234	20231101	162200	562964790	5040	5040	5040	5040	0
235	20231101	162100	562964790	5040	5040	5040	5040	0
236	20231101	162000	562964790	5040	5040	5040	5040	0
237	20231101	161900	562964790	5040	5040	5040	5040	0
238	20231101	161800	562964790	5040	5040	5040	5040	0
239	20231101	161700	562964790	5040	5040	5040	5040	0
240	20231101	161600	562964790	5040	5040	5040	5040	0
241	20231101	161500	562964790	5040	5040	5040	5040	0
242	20231101	161400	562964790	5040	5040	5040	5040	9841
243	20231101	161300	562964790	5040	5040	5040	5040	0
244	20231101	161200	562964790	5040	5040	5040	5040	0
245	20231101	161100	562964790	5040	5040	5040	5040	0
246	20231101	161000	562964790	5040	5040	5040	5040	0
247	20231101	160900	562964790	5040	5040	5040	5040	0
248	20231101	160800	562964790	5040	5040	5040	5040	0
249	20231101	160700	562964790	5040	5040	5040	5040	0
250	20231101	160600	562964790	5040	5040	5040	5040	0
251	20231101	160500	562964790	5040	5040	5040	5040	0
252	20231101	160400	562964790	5040	5040	5040	5040	0
253	20231101	160300	562964790	5040	5040	5040	5040	0
254	20231101	160200	562964790	5040	5040	5040	5040	0
255	20231101	160100	562964790	5040	5040	5040	5040	0
256	20231101	160000	562964790	5040	5040	5040	5040	0
257	20231101	155900	562964790	5040	5040	5040	5040	0
258	20231101	155800	562964790	5040	5040	5040	5040	0
259	20231101	155700	562964790	5040	5040	5040	5040	0
260	20231101	155600	562964790	5040	5040	5040	5040	0
261	20231101	155500	562964790	5040	5040	5040	5040	0
262	20231101	155400	562964790	5040	5040	5040	5040	0
263	20231101	155300	562964790	5040	5040	5040	5040	0
264	20231101	155200	562964790	5040	5040	5040	5040	0
265	20231101	155100	562964790	5040	5040	5040	5040	0
266	20231101	155000	562964790	5040	5040	5040	5040	0
267	20231101	154900	562964790	5040	5040	5040	5040	0
268	20231101	154800	562964790	5040	5040	5040	5040	0
269	20231101	154700	562964790	5040	5040	5040	5040	0
270	20231101	154600	562964790	5040	5040	5040	5040	0
271	20231101	154500	562964790	5040	5040	5040	5040	0
272	20231101	154400	562964790	5040	5040	5040	5040	9841
273	20231101	154300	562964790	5040	5040	5040	5040	0
274	20231101	154200	562964790	5040	5040	5040	5040	0
275	20231101	154100	562964790	5040	5040	5040	5040	0
276	20231101	154000	562964790	5040	5040	5040	5040	0
277	20231101	153900	562964790	5040	5040	5040	5040	0
278	20231101	153800	562964790	5040	5040	5040	5040	0
279	20231101	153700	562964790	5040	5040	5040	5040	0
280	20231101	153600	562964790	5040	5040	5040	5040	0
281	20231101	153500	562964790	5040	5040	5040	5040	0
282	20231101	153400	562964790	5040	5040	5040	5040	0
283	20231101	153300	562964790	5040	5040	5040	5040	0
284	20231101	153200	562964790	5040	5040	5040	5040	0
285	20231101	153100	562964790	5040	5040	5040	5040	0
286	20231101	153000	562964790	5040	5040	5040	5040	9841
287	20231101	152900	513366150	5050	5050	5050	5050	0
288	20231101	152800	513366150	5050	5050	5050	5050	0
289	20231101	152700	513366150	5050	5050	5050	5050	0
290	20231101	152600	513366150	5050	5050	5050	5050	0
291	20231101	152500	513366150	5050	5050	5050	5050	0
292	20231101	152400	513366150	5050	5050	5050	5050	0
293	20231101	152300	513366150	5050	5050	5050	5050	0
294	20231101	152200	513366150	5050	5050	5050	5050	0
295	20231101	152100	513366150	5050	5050	5050	5050	0
296	20231101	152000	513366150	5050	5050	5050	5050	0
297	20231101	151900	513366150	5050	5070	5070	5050	1579
298	20231101	151800	505376720	5070	5070	5070	5070	1051
299	20231101	151700	500048150	5070	5070	5070	5060	29
300	20231101	151600	499901130	5060	5050	5060	5050	1239
301	20231101	151500	493633690	5060	5060	5060	5050	3191
302	20231101	151400	477488760	5060	5060	5060	5050	145
303	20231101	151300	476756410	5050	5060	5060	5050	1349
304	20231101	151200	469943460	5060	5060	5060	5060	4
305	20231101	151100	469923220	5060	5060	5060	5050	507
306	20231101	151000	467361910	5050	5050	5060	5050	304
307	20231101	150900	465825780	5060	5060	5060	5050	2090
308	20231101	150800	455270780	5060	5060	5060	5050	1911
309	20231101	150700	445619160	5050	5060	5060	5050	630
310	20231101	150600	442433540	5060	5050	5060	5050	347
311	20231101	150500	440680180	5040	5040	5040	5040	616
312	20231101	150400	437575540	5070	5070	5070	5050	6970
313	20231101	150300	402351050	5070	5070	5070	5070	51
314	20231101	150200	402092480	5060	5070	5070	5060	15
315	20231101	150100	402016530	5070	5070	5070	5070	4
316	20231101	150000	401996250	5060	5080	5080	5060	819
317	20231101	145900	397851030	5080	5070	5080	5060	1005
318	20231101	145800	392763890	5080	5080	5080	5080	0
319	20231101	145700	392763890	5080	5080	5080	5080	19
320	20231101	145600	392667370	5080	5070	5080	5070	67
321	20231101	145500	392327640	5080	5080	5080	5070	265
322	20231101	145400	390982630	5080	5080	5080	5080	0
323	20231101	145300	390982630	5080	5070	5080	5070	100
324	20231101	145200	390474730	5080	5080	5080	5080	1
325	20231101	145100	390469650	5080	5080	5080	5080	152
326	20231101	145000	389697490	5080	5070	5080	5070	30
327	20231101	144900	389545380	5070	5080	5080	5070	401
328	20231101	144800	387512290	5070	5080	5080	5070	164
329	20231101	144700	386680360	5080	5070	5080	5070	141
330	20231101	144600	385965480	5080	5080	5080	5080	0
331	20231101	144500	385965480	5080	5080	5080	5080	1
332	20231101	144400	385960400	5060	5060	5060	5060	0
333	20231101	144300	385960400	5060	5070	5070	5060	369
334	20231101	144200	384093220	5080	5080	5080	5080	135
335	20231101	144100	383407420	5080	5080	5080	5080	45
336	20231101	144000	383178820	5080	5080	5080	5080	16
337	20231101	143900	383097540	5080	5070	5080	5070	250
338	20231101	143800	381830010	5070	5070	5070	5060	1285
339	20231101	143700	375324060	5070	5070	5070	5070	240
340	20231101	143600	374107260	5070	5080	5080	5070	433
341	20231101	143500	371911860	5080	5080	5080	5080	34
342	20231101	143400	371739140	5080	5070	5080	5070	356
343	20231101	143300	369934010	5080	5080	5080	5070	1243
344	20231101	143200	363631180	5080	5080	5080	5080	0
345	20231101	143100	363631180	5080	5080	5080	5080	0
346	20231101	143000	363631180	5080	5080	5080	5080	64
347	20231101	142900	363306060	5080	5080	5080	5080	42
348	20231101	142800	363092700	5090	5080	5090	5080	11
349	20231101	142700	363036810	5090	5090	5090	5090	3
350	20231101	142600	363021540	5090	5080	5090	5080	1099
351	20231101	142500	357437620	5090	5080	5090	5080	1530
352	20231101	142400	349664750	5080	5080	5080	5080	49
353	20231101	142300	349415830	5080	5070	5080	5070	332
354	20231101	142200	347732300	5080	5080	5080	5080	48
355	20231101	142100	347488460	5080	5080	5080	5080	0
356	20231101	142000	347488460	5080	5080	5080	5080	72
357	20231101	141900	347122700	5080	5080	5080	5080	58
358	20231101	141800	346828060	5080	5070	5080	5070	171
359	20231101	141700	345960490	5090	5090	5090	5090	0
360	20231101	141600	345960490	5090	5090	5090	5090	0
361	20231101	141500	345960490	5090	5090	5090	5090	0
362	20231101	141400	345960490	5090	5090	5090	5090	0
363	20231101	141300	345960490	5090	5070	5090	5070	614
364	20231101	141200	342847430	5090	5090	5090	5090	0
365	20231101	141100	342847430	5090	5090	5090	5090	45
366	20231101	141000	342618380	5090	5090	5090	5090	0
367	20231101	140900	342618380	5090	5090	5090	5090	0
368	20231101	140800	342618380	5090	5090	5090	5070	106
369	20231101	140700	342080700	5090	5070	5090	5070	205
370	20231101	140600	341041250	5090	5090	5090	5070	382
371	20231101	140500	339099850	5090	5090	5090	5090	3
372	20231101	140400	339084580	5090	5090	5090	5090	155
373	20231101	140300	338295630	5090	5080	5090	5080	5
374	20231101	140200	338270220	5090	5090	5090	5090	0
375	20231101	140100	338270220	5090	5090	5090	5090	0
376	20231101	140000	338270220	5090	5090	5090	5090	1003
377	20231101	135900	333164950	5090	5090	5090	5090	1
378	20231101	135800	333159860	5070	5090	5090	5070	292
379	20231101	135700	331679320	5090	5090	5090	5090	500
380	20231101	135600	329134320	5090	5090	5090	5070	167
381	20231101	135500	328286610	5090	5080	5090	5080	11
382	20231101	135400	328230670	5070	5070	5070	5070	2
383	20231101	135300	328220530	5090	5090	5090	5090	91
384	20231101	135200	327757340	5070	5070	5090	5070	296
385	20231101	135100	326256600	5090	5090	5090	5090	0
386	20231101	135000	326256600	5090	5080	5090	5070	278
387	20231101	134900	324846800	5090	5090	5090	5090	45
388	20231101	134800	324617750	5090	5090	5090	5090	1
389	20231101	134700	324612660	5090	5090	5090	5090	4
390	20231101	134600	324592300	5080	5080	5080	5070	333
391	20231101	134500	322903770	5070	5090	5090	5070	145
392	20231101	134400	322168160	5090	5090	5090	5090	11
393	20231101	134300	322112170	5090	5090	5090	5080	1379
394	20231101	134200	315106060	5090	5090	5090	5090	56
395	20231101	134100	314821020	5090	5090	5090	5090	0
396	20231101	134000	314821020	5090	5090	5090	5080	232
397	20231101	133900	313641440	5090	5090	5090	5090	6
398	20231101	133800	313610900	5090	5090	5090	5090	300
399	20231101	133700	312083900	5090	5090	5090	5070	513
400	20231101	133600	309482730	5070	5080	5080	5070	139
401	20231101	133500	308777950	5090	5090	5090	5090	46
402	20231101	133400	308543810	5070	5070	5070	5070	510
403	20231101	133300	305958110	5070	5080	5090	5070	136
404	20231101	133200	305268540	5080	5080	5080	5080	20
405	20231101	133100	305166940	5090	5090	5090	5090	0
406	20231101	133000	305166940	5090	5090	5090	5090	4
407	20231101	132900	305146580	5090	5090	5090	5070	122
408	20231101	132800	304528000	5090	5090	5090	5090	0
409	20231101	132700	304528000	5090	5090	5090	5090	149
410	20231101	132600	303769590	5070	5090	5090	5070	102
411	20231101	132500	303252380	5090	5090	5090	5090	144
412	20231101	132400	302519420	5090	5090	5090	5090	0
413	20231101	132300	302519420	5090	5070	5090	5070	117
414	20231101	132200	301926170	5090	5090	5090	5090	3
415	20231101	132100	301910900	5090	5090	5090	5090	5
416	20231101	132000	301885450	5090	5090	5090	5090	45
417	20231101	131900	301656400	5090	5090	5090	5070	589
418	20231101	131800	298666230	5100	5100	5100	5100	0
419	20231101	131700	298666230	5100	5100	5100	5100	4
420	20231101	131600	298645830	5100	5100	5100	5100	2
421	20231101	131500	298635630	5100	5100	5100	5100	3
422	20231101	131400	298620330	5100	5100	5100	5100	4
423	20231101	131300	298599930	5100	5100	5100	5100	4
424	20231101	131200	298579530	5100	5100	5100	5080	1060
425	20231101	131100	293193530	5080	5090	5090	5080	4693
426	20231101	131000	269349910	5110	5110	5110	5110	0
427	20231101	130900	269349910	5110	5110	5110	5110	0
428	20231101	130800	269349910	5110	5110	5110	5110	0
429	20231101	130700	269349910	5110	5110	5110	5110	2
430	20231101	130600	269339690	5090	5090	5090	5090	40
431	20231101	130500	269136090	5110	5110	5110	5110	53
432	20231101	130400	268865260	5110	5090	5110	5090	102
433	20231101	130300	268346060	5110	5100	5110	5100	116
434	20231101	130200	267753400	5100	5100	5100	5100	10
435	20231101	130100	267702400	5110	5100	5110	5100	9
436	20231101	130000	267656460	5110	5090	5110	5090	329
437	20231101	125900	265981750	5110	5110	5110	5110	0
438	20231101	125800	265981750	5110	5110	5110	5110	11
439	20231101	125700	265925540	5110	5110	5110	5110	45
440	20231101	125600	265695590	5110	5110	5110	5110	0
441	20231101	125500	265695590	5110	5100	5110	5100	108
442	20231101	125400	265144720	5100	5100	5100	5100	900
443	20231101	125300	260554720	5110	5110	5110	5110	0
444	20231101	125200	260554720	5110	5110	5110	5110	0
445	20231101	125100	260554720	5110	5110	5110	5110	10
446	20231101	125000	260503620	5110	5110	5110	5110	50
447	20231101	124900	260248120	5110	5100	5110	5100	22
448	20231101	124800	260135910	5110	5100	5110	5100	12
449	20231101	124700	260074700	5110	5110	5110	5100	195
450	20231101	124600	259080050	5090	5110	5110	5090	119
451	20231101	124500	258474280	5110	5110	5110	5110	0
452	20231101	124400	258474280	5110	5110	5110	5110	9
453	20231101	124300	258428290	5100	5100	5110	5090	2694
454	20231101	124200	244698460	5110	5110	5110	5110	0
455	20231101	124100	244698460	5110	5110	5110	5110	0
456	20231101	124000	244698460	5110	5110	5110	5100	646
457	20231101	123900	241398750	5110	5100	5110	5100	958
458	20231101	123800	236512940	5100	5100	5100	5100	4
459	20231101	123700	236492540	5100	5100	5100	5100	14
460	20231101	123600	236421140	5100	5100	5100	5100	0
461	20231101	123500	236421140	5100	5100	5100	5100	46
462	20231101	123400	236186540	5100	5100	5100	5100	6
463	20231101	123300	236155940	5100	5100	5100	5100	6
464	20231101	123200	236125340	5100	5100	5100	5100	0
465	20231101	123100	236125340	5100	5100	5100	5100	22
466	20231101	123000	236013140	5100	5100	5100	5100	0
467	20231101	122900	236013140	5100	5100	5100	5100	0
468	20231101	122800	236013140	5100	5090	5100	5090	94
469	20231101	122700	235534130	5100	5100	5100	5100	4
470	20231101	122600	235513730	5100	5090	5100	5090	54
471	20231101	122500	235238840	5100	5100	5100	5100	0
472	20231101	122400	235238840	5100	5100	5100	5100	0
473	20231101	122300	235238840	5100	5100	5100	5100	0
474	20231101	122200	235238840	5100	5100	5100	5100	0
475	20231101	122100	235238840	5100	5100	5100	5100	53
476	20231101	122000	234968540	5100	5100	5100	5100	4
477	20231101	121900	234948140	5100	5100	5100	5100	0
478	20231101	121800	234948140	5100	5100	5100	5100	1
479	20231101	121700	234943040	5090	5090	5090	5090	223
480	20231101	121600	233807970	5100	5100	5100	5100	0
481	20231101	121500	233807970	5100	5100	5100	5100	0
482	20231101	121400	233807970	5100	5100	5100	5100	0
483	20231101	121300	233807970	5100	5100	5100	5100	45
484	20231101	121200	233578470	5100	5100	5100	5100	2
485	20231101	121100	233568270	5100	5100	5100	5100	339
486	20231101	121000	231839370	5110	5100	5110	5100	232
487	20231101	120900	230656120	5110	5110	5110	5110	0
488	20231101	120800	230656120	5110	5110	5110	5100	7
489	20231101	120700	230620400	5110	5110	5110	5110	0
490	20231101	120600	230620400	5110	5110	5110	5110	45
491	20231101	120500	230390450	5110	5110	5110	5110	4
492	20231101	120400	230370010	5110	5110	5110	5110	3
493	20231101	120300	230354680	5110	5110	5110	5110	4
494	20231101	120200	230334240	5100	5110	5110	5100	432
495	20231101	120100	228131030	5110	5100	5110	5100	398
496	20231101	120000	226100790	5110	5100	5110	5100	151
497	20231101	115900	225330450	5100	5100	5100	5100	22
498	20231101	115800	225218250	5100	5100	5100	5100	45
499	20231101	115700	224988750	5100	5100	5100	5100	2
500	20231101	115600	224978550	5100	5100	5100	5100	22
501	20231101	115500	224866350	5100	5100	5100	5100	30
502	20231101	115400	224713350	5100	5100	5100	5100	219
503	20231101	115300	223596450	5100	5100	5100	5100	0
504	20231101	115200	223596450	5100	5100	5100	5100	3
505	20231101	115100	223581150	5100	5100	5100	5100	8
506	20231101	115000	223540350	5100	5100	5100	5100	387
507	20231101	114900	221566650	5110	5110	5110	5110	0
508	20231101	114800	221566650	5110	5110	5110	5110	51
509	20231101	114700	221306040	5110	5110	5110	5110	10
510	20231101	114600	221254940	5110	5110	5110	5110	47
511	20231101	114500	221014770	5110	5110	5110	5110	302
512	20231101	114400	219471550	5110	5110	5110	5110	0
513	20231101	114300	219471550	5110	5100	5110	5100	257
514	20231101	114200	218160610	5100	5100	5100	5100	51
515	20231101	114100	217900510	5100	5100	5100	5100	0
516	20231101	114000	217900510	5100	5100	5100	5100	0
517	20231101	113900	217900510	5100	5100	5100	5100	1
518	20231101	113800	217895410	5090	5100	5100	5090	7
519	20231101	113700	217859720	5090	5090	5090	5090	1
520	20231101	113600	217854630	5100	5100	5100	5100	1
521	20231101	113500	217849530	5100	5100	5100	5100	12
522	20231101	113400	217788330	5100	5100	5100	5100	85
523	20231101	113300	217354830	5100	5100	5100	5100	0
524	20231101	113200	217354830	5100	5100	5100	5100	0
525	20231101	113100	217354830	5100	5100	5100	5100	0
526	20231101	113000	217354830	5100	5100	5100	5100	0
527	20231101	112900	217354830	5100	5100	5100	5100	0
528	20231101	112800	217354830	5100	5090	5100	5090	171
529	20231101	112700	216484420	5090	5090	5090	5090	5
530	20231101	112600	216458970	5090	5090	5090	5090	95
531	20231101	112500	215975420	5090	5090	5090	5090	1
532	20231101	112400	215970330	5070	5070	5070	5070	137
533	20231101	112300	215275740	5090	5090	5090	5090	1
534	20231101	112200	215270650	5090	5090	5090	5090	20
535	20231101	112100	215168850	5090	5080	5090	5080	11
536	20231101	112000	215112960	5080	5080	5080	5080	17
537	20231101	111900	215026600	5080	5090	5090	5080	54
538	20231101	111800	214751750	5090	5090	5090	5070	160
539	20231101	111700	213940510	5080	5080	5080	5080	16
540	20231101	111600	213859230	5090	5090	5090	5090	1
541	20231101	111500	213854140	5080	5080	5080	5080	107
542	20231101	111400	213310580	5090	5090	5090	5090	6
543	20231101	111300	213280040	5090	5090	5090	5090	0
544	20231101	111200	213280040	5090	5090	5090	5090	2
545	20231101	111100	213269860	5070	5090	5090	5070	170
546	20231101	111000	212407060	5090	5090	5090	5090	3
547	20231101	110900	212391790	5090	5090	5090	5090	52
548	20231101	110800	212127110	5090	5070	5090	5060	948
549	20231101	110700	207324130	5090	5090	5090	5090	6
550	20231101	110600	207293590	5090	5090	5090	5090	0
551	20231101	110500	207293590	5090	5090	5090	5090	21
552	20231101	110400	207186700	5090	5080	5100	5070	195
553	20231101	110300	206197680	5100	5100	5100	5100	44
554	20231101	110200	205973280	5100	5100	5100	5100	1
555	20231101	110100	205968180	5100	5100	5100	5100	0
556	20231101	110000	205968180	5100	5070	5100	5070	154
557	20231101	105900	205186200	5100	5080	5100	5070	1158
558	20231101	105800	199313210	5100	5100	5100	5100	37
559	20231101	105700	199124510	5110	5110	5110	5110	6
560	20231101	105600	199093850	5090	5110	5110	5090	5622
561	20231101	105500	170476910	5110	5110	5110	5110	3
562	20231101	105400	170461580	5110	5110	5110	5100	2982
563	20231101	105300	155252250	5110	5110	5110	5110	0
564	20231101	105200	155252250	5110	5110	5110	5110	7
565	20231101	105100	155216480	5100	5100	5100	5100	880
566	20231101	105000	150728480	5110	5110	5110	5110	6
567	20231101	104900	150697820	5110	5110	5110	5110	0
568	20231101	104800	150697820	5110	5100	5110	5100	155
569	20231101	104700	149906860	5110	5110	5110	5110	1
570	20231101	104600	149901750	5120	5120	5120	5120	0
571	20231101	104500	149901750	5120	5120	5120	5120	6
572	20231101	104400	149871030	5120	5120	5120	5120	0
573	20231101	104300	149871030	5120	5120	5120	5120	0
574	20231101	104200	149871030	5120	5120	5120	5120	5
575	20231101	104100	149845430	5130	5130	5130	5130	0
576	20231101	104000	149845430	5130	5130	5130	5130	45
577	20231101	103900	149614580	5130	5100	5130	5100	146
578	20231101	103800	148869900	5130	5110	5130	5110	9
579	20231101	103700	148823890	5110	5110	5130	5110	55
580	20231101	103600	148542560	5130	5130	5130	5130	4
581	20231101	103500	148522040	5110	5110	5110	5110	0
582	20231101	103400	148522040	5110	5110	5110	5110	5
583	20231101	103300	148496490	5130	5130	5130	5130	45
584	20231101	103200	148265640	5130	5130	5130	5130	0
585	20231101	103100	148265640	5130	5100	5130	5100	1087
586	20231101	103000	142692330	5130	5110	5130	5110	502
587	20231101	102900	140127070	5130	5130	5130	5130	3
588	20231101	102800	140111680	5130	5130	5130	5130	10
589	20231101	102700	140060380	5130	5100	5130	5100	9
590	20231101	102600	140014240	5130	5110	5130	5100	1043
591	20231101	102500	134689890	5140	5140	5140	5140	45
592	20231101	102400	134458590	5140	5140	5140	5140	0
593	20231101	102300	134458590	5140	5140	5140	5140	0
594	20231101	102200	134458590	5140	5140	5140	5130	29
595	20231101	102100	134309770	5120	5140	5140	5120	324
596	20231101	102000	132650770	5140	5140	5140	5140	1002
597	20231101	101900	127500490	5140	5140	5140	5140	2
598	20231101	101800	127490210	5140	5140	5140	5140	0
599	20231101	101700	127490210	5140	5140	5140	5140	49
600	20231101	101600	127238350	5140	5140	5140	5140	0
601	20231101	101500	127238350	5140	5140	5140	5140	117
602	20231101	101400	126636970	5130	5140	5140	5130	277
603	20231101	101300	125214190	5140	5140	5140	5140	0
604	20231101	101200	125214190	5140	5140	5140	5140	0
605	20231101	101100	125214190	5140	5120	5140	5120	299
606	20231101	101000	123683220	5120	5120	5120	5120	0
607	20231101	100900	123683220	5120	5120	5120	5120	46
608	20231101	100800	123447700	5110	5120	5120	5110	203
609	20231101	100700	122409370	5120	5120	5120	5120	105
610	20231101	100600	121871770	5120	5110	5120	5110	427
611	20231101	100500	119689440	5110	5100	5110	5100	1174
612	20231101	100400	113700200	5120	5120	5120	5100	388
613	20231101	100300	111718560	5120	5120	5120	5120	20
614	20231101	100200	111616160	5120	5120	5120	5120	45
615	20231101	100100	111385760	5120	5120	5120	5120	1
616	20231101	100000	111380640	5120	5120	5120	5110	84
617	20231101	095900	110951380	5120	5120	5120	5120	8
618	20231101	095800	110910420	5120	5120	5120	5120	5
619	20231101	095700	110884820	5120	5120	5120	5120	1
620	20231101	095600	110879700	5120	5110	5120	5110	271
621	20231101	095500	109494180	5130	5130	5130	5130	0
622	20231101	095400	109494180	5130	5130	5130	5130	46
623	20231101	095300	109258200	5110	5130	5130	5110	239
624	20231101	095200	108036890	5130	5130	5130	5130	40
625	20231101	095100	107831690	5130	5130	5130	5130	0
626	20231101	095000	107831690	5130	5130	5130	5130	0
627	20231101	094900	107831690	5130	5130	5130	5130	2
628	20231101	094800	107821430	5130	5110	5130	5110	199
629	20231101	094700	106804500	5140	5140	5140	5140	0
630	20231101	094600	106804500	5140	5140	5140	5140	45
631	20231101	094500	106573200	5140	5120	5140	5110	194
632	20231101	094400	105581360	5120	5120	5120	5120	50
633	20231101	094300	105325360	5120	5120	5120	5110	49
634	20231101	094200	105074930	5130	5150	5150	5120	382
635	20231101	094100	103116170	5150	5150	5150	5150	0
636	20231101	094000	103116170	5150	5140	5150	5140	30
637	20231101	093900	102961960	5140	5150	5150	5140	67
638	20231101	093800	102617130	5150	5150	5150	5150	7
639	20231101	093700	102581080	5150	5150	5150	5150	4
640	20231101	093600	102560480	5150	5150	5150	5130	103
641	20231101	093500	102031990	5130	5140	5150	5130	351
642	20231101	093400	100229050	5150	5150	5150	5150	1
643	20231101	093300	100223900	5140	5150	5150	5140	211
644	20231101	093200	99138330	5150	5150	5150	5150	20
645	20231101	093100	99035330	5150	5150	5150	5150	48
646	20231101	093000	98788130	5140	5140	5150	5140	3
647	20231101	092900	98772700	5140	5120	5140	5120	8368
648	20231101	092800	55836000	5130	5130	5130	5120	106
649	20231101	092700	55292270	5130	5120	5130	5120	134
650	20231101	092600	54606160	5130	5120	5130	5120	2726
651	20231101	092500	40633890	5130	5130	5130	5130	95
652	20231101	092400	40146540	5130	5130	5130	5130	56
653	20231101	092300	39859260	5130	5120	5130	5120	107
654	20231101	092200	39311350	5110	5130	5130	5110	184
655	20231101	092100	38370550	5130	5130	5130	5130	22
656	20231101	092000	38257690	5130	5130	5130	5130	10
657	20231101	091900	38206390	5130	5130	5130	5130	0
658	20231101	091800	38206390	5130	5120	5130	5120	58
659	20231101	091700	37909420	5130	5130	5130	5120	245
660	20231101	091600	36654950	5130	5110	5130	5110	3587
661	20231101	091500	18280480	5110	5110	5110	5100	447
662	20231101	091400	15996610	5120	5120	5120	5120	100
663	20231101	091300	15484610	5120	5110	5120	5110	285
664	20231101	091200	14027910	5110	5120	5120	5110	33
665	20231101	091100	13859200	5110	5110	5110	5100	297
666	20231101	091000	12343020	5120	5120	5120	5120	164
667	20231101	090900	11503340	5120	5120	5120	5110	70
668	20231101	090800	11144950	5120	5110	5120	5100	502
669	20231101	090700	8584670	5130	5130	5130	5110	23
670	20231101	090600	8466700	5120	5120	5130	5120	62
671	20231101	090500	8149230	5120	5120	5140	5120	71
672	20231101	090400	7785680	5130	5140	5140	5130	30
673	20231101	090300	7631680	5140	5140	5140	5140	3
674	20231101	090200	7616260	5130	5130	5140	5130	237
675	20231101	090100	6398640	5140	5130	5140	5130	2
676	20231101	090000	6388370	5120	5140	5140	5120	1239