KissMeData/063570/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194000	1094790780	5570	5570	5570	5570	1628
3	20231101	193900	1094790780	5570	5570	5570	5570	0
4	20231101	193800	1094790780	5570	5570	5570	5570	0
5	20231101	193700	1094790780	5570	5570	5570	5570	0
6	20231101	193600	1094790780	5570	5570	5570	5570	0
7	20231101	193500	1094790780	5570	5570	5570	5570	0
8	20231101	193400	1094790780	5570	5570	5570	5570	0
9	20231101	193300	1094790780	5570	5570	5570	5570	0
10	20231101	193200	1094790780	5570	5570	5570	5570	0
11	20231101	193100	1094790780	5570	5570	5570	5570	0
12	20231101	193000	1094790780	5570	5570	5570	5570	0
13	20231101	192900	1094790780	5570	5570	5570	5570	0
14	20231101	192800	1094790780	5570	5570	5570	5570	0
15	20231101	192700	1094790780	5570	5570	5570	5570	0
16	20231101	192600	1094790780	5570	5570	5570	5570	0
17	20231101	192500	1094790780	5570	5570	5570	5570	0
18	20231101	192400	1094790780	5570	5570	5570	5570	0
19	20231101	192300	1094790780	5570	5570	5570	5570	0
20	20231101	192200	1094790780	5570	5570	5570	5570	0
21	20231101	192100	1094790780	5570	5570	5570	5570	0
22	20231101	192000	1094790780	5570	5570	5570	5570	0
23	20231101	191900	1094790780	5570	5570	5570	5570	0
24	20231101	191800	1094790780	5570	5570	5570	5570	0
25	20231101	191700	1094790780	5570	5570	5570	5570	0
26	20231101	191600	1094790780	5570	5570	5570	5570	0
27	20231101	191500	1094790780	5570	5570	5570	5570	0
28	20231101	191400	1094790780	5570	5570	5570	5570	0
29	20231101	191300	1094790780	5570	5570	5570	5570	0
30	20231101	191200	1094790780	5570	5570	5570	5570	0
31	20231101	191100	1094790780	5570	5570	5570	5570	0
32	20231101	191000	1094790780	5570	5570	5570	5570	1628
33	20231101	190900	1094790780	5570	5570	5570	5570	0
34	20231101	190800	1094790780	5570	5570	5570	5570	0
35	20231101	190700	1094790780	5570	5570	5570	5570	0
36	20231101	190600	1094790780	5570	5570	5570	5570	0
37	20231101	190500	1094790780	5570	5570	5570	5570	0
38	20231101	190400	1094790780	5570	5570	5570	5570	0
39	20231101	190300	1094790780	5570	5570	5570	5570	0
40	20231101	190200	1094790780	5570	5570	5570	5570	0
41	20231101	190100	1094790780	5570	5570	5570	5570	0
42	20231101	190000	1094790780	5570	5570	5570	5570	0
43	20231101	185900	1094790780	5570	5570	5570	5570	0
44	20231101	185800	1094790780	5570	5570	5570	5570	0
45	20231101	185700	1094790780	5570	5570	5570	5570	0
46	20231101	185600	1094790780	5570	5570	5570	5570	0
47	20231101	185500	1094790780	5570	5570	5570	5570	0
48	20231101	185400	1094790780	5570	5570	5570	5570	0
49	20231101	185300	1094790780	5570	5570	5570	5570	0
50	20231101	185200	1094790780	5570	5570	5570	5570	0
51	20231101	185100	1094790780	5570	5570	5570	5570	0
52	20231101	185000	1094790780	5570	5570	5570	5570	0
53	20231101	184900	1094790780	5570	5570	5570	5570	0
54	20231101	184800	1094790780	5570	5570	5570	5570	0
55	20231101	184700	1094790780	5570	5570	5570	5570	0
56	20231101	184600	1094790780	5570	5570	5570	5570	0
57	20231101	184500	1094790780	5570	5570	5570	5570	0
58	20231101	184400	1094790780	5570	5570	5570	5570	0
59	20231101	184300	1094790780	5570	5570	5570	5570	0
60	20231101	184200	1094790780	5570	5570	5570	5570	0
61	20231101	184100	1094790780	5570	5570	5570	5570	0
62	20231101	184000	1094790780	5570	5570	5570	5570	1628
63	20231101	183900	1094790780	5570	5570	5570	5570	0
64	20231101	183800	1094790780	5570	5570	5570	5570	0
65	20231101	183700	1094790780	5570	5570	5570	5570	0
66	20231101	183600	1094790780	5570	5570	5570	5570	0
67	20231101	183500	1094790780	5570	5570	5570	5570	0
68	20231101	183400	1094790780	5570	5570	5570	5570	0
69	20231101	183300	1094790780	5570	5570	5570	5570	0
70	20231101	183200	1094790780	5570	5570	5570	5570	0
71	20231101	183100	1094790780	5570	5570	5570	5570	0
72	20231101	183000	1094790780	5570	5570	5570	5570	0
73	20231101	182900	1094790780	5570	5570	5570	5570	0
74	20231101	182800	1094790780	5570	5570	5570	5570	0
75	20231101	182700	1094790780	5570	5570	5570	5570	0
76	20231101	182600	1094790780	5570	5570	5570	5570	0
77	20231101	182500	1094790780	5570	5570	5570	5570	0
78	20231101	182400	1094790780	5570	5570	5570	5570	0
79	20231101	182300	1094790780	5570	5570	5570	5570	0
80	20231101	182200	1094790780	5570	5570	5570	5570	0
81	20231101	182100	1094790780	5570	5570	5570	5570	0
82	20231101	182000	1094790780	5570	5570	5570	5570	0
83	20231101	181900	1094790780	5570	5570	5570	5570	0
84	20231101	181800	1094790780	5570	5570	5570	5570	0
85	20231101	181700	1094790780	5570	5570	5570	5570	0
86	20231101	181600	1094790780	5570	5570	5570	5570	0
87	20231101	181500	1094790780	5570	5570	5570	5570	0
88	20231101	181400	1094790780	5570	5570	5570	5570	0
89	20231101	181300	1094790780	5570	5570	5570	5570	0
90	20231101	181200	1094790780	5570	5570	5570	5570	0
91	20231101	181100	1094790780	5570	5570	5570	5570	0
92	20231101	181000	1094790780	5570	5570	5570	5570	1628
93	20231101	180900	1094790780	5570	5570	5570	5570	0
94	20231101	180800	1094790780	5570	5570	5570	5570	0
95	20231101	180700	1094790780	5570	5570	5570	5570	0
96	20231101	180600	1094790780	5570	5570	5570	5570	0
97	20231101	180500	1094790780	5570	5570	5570	5570	0
98	20231101	180400	1094790780	5570	5570	5570	5570	0
99	20231101	180300	1094790780	5570	5570	5570	5570	0
100	20231101	180200	1094790780	5570	5570	5570	5570	0
101	20231101	180100	1094790780	5570	5570	5570	5570	0
102	20231101	180000	1094790780	5570	5570	5570	5570	0
103	20231101	175900	1094790780	5570	5570	5570	5570	0
104	20231101	175800	1094790780	5570	5570	5570	5570	0
105	20231101	175700	1094790780	5570	5570	5570	5570	0
106	20231101	175600	1094790780	5570	5570	5570	5570	0
107	20231101	175500	1094790780	5570	5570	5570	5570	0
108	20231101	175400	1094790780	5570	5570	5570	5570	0
109	20231101	175300	1094790780	5570	5570	5570	5570	0
110	20231101	175200	1094790780	5570	5570	5570	5570	0
111	20231101	175100	1094790780	5570	5570	5570	5570	0
112	20231101	175000	1094790780	5570	5570	5570	5570	0
113	20231101	174900	1094790780	5570	5570	5570	5570	0
114	20231101	174800	1094790780	5570	5570	5570	5570	0
115	20231101	174700	1094790780	5570	5570	5570	5570	0
116	20231101	174600	1094790780	5570	5570	5570	5570	0
117	20231101	174500	1094790780	5570	5570	5570	5570	0
118	20231101	174400	1094790780	5570	5570	5570	5570	0
119	20231101	174300	1094790780	5570	5570	5570	5570	0
120	20231101	174200	1094790780	5570	5570	5570	5570	0
121	20231101	174100	1094790780	5570	5570	5570	5570	0
122	20231101	174000	1094790780	5570	5570	5570	5570	1628
123	20231101	173900	1094790780	5570	5570	5570	5570	0
124	20231101	173800	1094790780	5570	5570	5570	5570	0
125	20231101	173700	1094790780	5570	5570	5570	5570	0
126	20231101	173600	1094790780	5570	5570	5570	5570	0
127	20231101	173500	1094790780	5570	5570	5570	5570	0
128	20231101	173400	1094790780	5570	5570	5570	5570	0
129	20231101	173300	1094790780	5570	5570	5570	5570	0
130	20231101	173200	1094790780	5570	5570	5570	5570	0
131	20231101	173100	1094790780	5570	5570	5570	5570	0
132	20231101	173000	1094790780	5570	5570	5570	5570	0
133	20231101	172900	1094790780	5570	5570	5570	5570	0
134	20231101	172800	1094790780	5570	5570	5570	5570	0
135	20231101	172700	1094790780	5570	5570	5570	5570	0
136	20231101	172600	1094790780	5570	5570	5570	5570	0
137	20231101	172500	1094790780	5570	5570	5570	5570	0
138	20231101	172400	1094790780	5570	5570	5570	5570	0
139	20231101	172300	1094790780	5570	5570	5570	5570	0
140	20231101	172200	1094790780	5570	5570	5570	5570	0
141	20231101	172100	1094790780	5570	5570	5570	5570	0
142	20231101	172000	1094790780	5570	5570	5570	5570	0
143	20231101	171900	1094790780	5570	5570	5570	5570	0
144	20231101	171800	1094790780	5570	5570	5570	5570	0
145	20231101	171700	1094790780	5570	5570	5570	5570	0
146	20231101	171600	1094790780	5570	5570	5570	5570	0
147	20231101	171500	1094790780	5570	5570	5570	5570	0
148	20231101	171400	1094790780	5570	5570	5570	5570	0
149	20231101	171300	1094790780	5570	5570	5570	5570	0
150	20231101	171200	1094790780	5570	5570	5570	5570	0
151	20231101	171100	1094790780	5570	5570	5570	5570	0
152	20231101	171000	1094790780	5570	5570	5570	5570	1628
153	20231101	170900	1094790780	5570	5570	5570	5570	0
154	20231101	170800	1094790780	5570	5570	5570	5570	0
155	20231101	170700	1094790780	5570	5570	5570	5570	0
156	20231101	170600	1094790780	5570	5570	5570	5570	0
157	20231101	170500	1094790780	5570	5570	5570	5570	0
158	20231101	170400	1094790780	5570	5570	5570	5570	0
159	20231101	170300	1094790780	5570	5570	5570	5570	0
160	20231101	170200	1094790780	5570	5570	5570	5570	0
161	20231101	170100	1094790780	5570	5570	5570	5570	0
162	20231101	170000	1094790780	5570	5570	5570	5570	0
163	20231101	165900	1094790780	5570	5570	5570	5570	0
164	20231101	165800	1094790780	5570	5570	5570	5570	0
165	20231101	165700	1094790780	5570	5570	5570	5570	0
166	20231101	165600	1094790780	5570	5570	5570	5570	0
167	20231101	165500	1094790780	5570	5570	5570	5570	0
168	20231101	165400	1094790780	5570	5570	5570	5570	0
169	20231101	165300	1094790780	5570	5570	5570	5570	0
170	20231101	165200	1094790780	5570	5570	5570	5570	0
171	20231101	165100	1094790780	5570	5570	5570	5570	0
172	20231101	165000	1094790780	5570	5570	5570	5570	0
173	20231101	164900	1094790780	5570	5570	5570	5570	0
174	20231101	164800	1094790780	5570	5570	5570	5570	0
175	20231101	164700	1094790780	5570	5570	5570	5570	0
176	20231101	164600	1094790780	5570	5570	5570	5570	0
177	20231101	164500	1094790780	5570	5570	5570	5570	0
178	20231101	164400	1094790780	5570	5570	5570	5570	0
179	20231101	164300	1094790780	5570	5570	5570	5570	0
180	20231101	164200	1094790780	5570	5570	5570	5570	0
181	20231101	164100	1094790780	5570	5570	5570	5570	0
182	20231101	164000	1094790780	5570	5570	5570	5570	1628
183	20231101	163900	1094790780	5570	5570	5570	5570	0
184	20231101	163800	1094790780	5570	5570	5570	5570	0
185	20231101	163700	1094790780	5570	5570	5570	5570	0
186	20231101	163600	1094790780	5570	5570	5570	5570	0
187	20231101	163500	1094790780	5570	5570	5570	5570	0
188	20231101	163400	1094790780	5570	5570	5570	5570	0
189	20231101	163300	1094790780	5570	5570	5570	5570	0
190	20231101	163200	1094790780	5570	5570	5570	5570	0
191	20231101	163100	1094790780	5570	5570	5570	5570	0
192	20231101	163000	1094790780	5570	5570	5570	5570	0
193	20231101	162900	1094790780	5570	5570	5570	5570	0
194	20231101	162800	1094790780	5570	5570	5570	5570	0
195	20231101	162700	1094790780	5570	5570	5570	5570	0
196	20231101	162600	1094790780	5570	5570	5570	5570	0
197	20231101	162500	1094790780	5570	5570	5570	5570	0
198	20231101	162400	1094790780	5570	5570	5570	5570	0
199	20231101	162300	1094790780	5570	5570	5570	5570	0
200	20231101	162200	1094790780	5570	5570	5570	5570	0
201	20231101	162100	1094790780	5570	5570	5570	5570	0
202	20231101	162000	1094790780	5570	5570	5570	5570	0
203	20231101	161900	1094790780	5570	5570	5570	5570	0
204	20231101	161800	1094790780	5570	5570	5570	5570	0
205	20231101	161700	1094790780	5570	5570	5570	5570	0
206	20231101	161600	1094790780	5570	5570	5570	5570	0
207	20231101	161500	1094790780	5570	5570	5570	5570	0
208	20231101	161400	1094790780	5570	5570	5570	5570	0
209	20231101	161300	1094790780	5570	5570	5570	5570	0
210	20231101	161200	1094790780	5570	5570	5570	5570	0
211	20231101	161100	1094790780	5570	5570	5570	5570	0
212	20231101	161000	1094790780	5570	5570	5570	5570	1628
213	20231101	160900	1094790780	5570	5570	5570	5570	0
214	20231101	160800	1094790780	5570	5570	5570	5570	0
215	20231101	160700	1094790780	5570	5570	5570	5570	0
216	20231101	160600	1094790780	5570	5570	5570	5570	0
217	20231101	160500	1094790780	5570	5570	5570	5570	0
218	20231101	160400	1094790780	5570	5570	5570	5570	0
219	20231101	160300	1094790780	5570	5570	5570	5570	0
220	20231101	160200	1094790780	5570	5570	5570	5570	0
221	20231101	160100	1094790780	5570	5570	5570	5570	0
222	20231101	160000	1094790780	5570	5570	5570	5570	0
223	20231101	155900	1094790780	5570	5570	5570	5570	0
224	20231101	155800	1094790780	5570	5570	5570	5570	0
225	20231101	155700	1094790780	5570	5570	5570	5570	0
226	20231101	155600	1094790780	5570	5570	5570	5570	0
227	20231101	155500	1094790780	5570	5570	5570	5570	0
228	20231101	155400	1094790780	5570	5570	5570	5570	0
229	20231101	155300	1094790780	5570	5570	5570	5570	0
230	20231101	155200	1094790780	5570	5570	5570	5570	0
231	20231101	155100	1094790780	5570	5570	5570	5570	0
232	20231101	155000	1094790780	5570	5570	5570	5570	0
233	20231101	154900	1094790780	5570	5570	5570	5570	0
234	20231101	154800	1094790780	5570	5570	5570	5570	0
235	20231101	154700	1094790780	5570	5570	5570	5570	0
236	20231101	154600	1094790780	5570	5570	5570	5570	0
237	20231101	154500	1094790780	5570	5570	5570	5570	0
238	20231101	154400	1094790780	5570	5570	5570	5570	0
239	20231101	154300	1094790780	5570	5570	5570	5570	0
240	20231101	154200	1094790780	5570	5570	5570	5570	0
241	20231101	154100	1094790780	5570	5570	5570	5570	0
242	20231101	154000	1094790780	5570	5570	5570	5570	1628
243	20231101	153900	1094790780	5570	5570	5570	5570	0
244	20231101	153800	1094790780	5570	5570	5570	5570	0
245	20231101	153700	1094790780	5570	5570	5570	5570	0
246	20231101	153600	1094790780	5570	5570	5570	5570	0
247	20231101	153500	1094790780	5570	5570	5570	5570	0
248	20231101	153400	1094790780	5570	5570	5570	5570	0
249	20231101	153300	1094790780	5570	5570	5570	5570	0
250	20231101	153200	1094790780	5570	5570	5570	5570	0
251	20231101	153100	1094790780	5570	5570	5570	5570	0
252	20231101	153000	1094790780	5570	5570	5570	5570	1628
253	20231101	152900	1085722820	5570	5570	5570	5570	0
254	20231101	152800	1085722820	5570	5570	5570	5570	0
255	20231101	152700	1085722820	5570	5570	5570	5570	0
256	20231101	152600	1085722820	5570	5570	5570	5570	0
257	20231101	152500	1085722820	5570	5570	5570	5570	0
258	20231101	152400	1085722820	5570	5570	5570	5570	0
259	20231101	152300	1085722820	5570	5570	5570	5570	0
260	20231101	152200	1085722820	5570	5570	5570	5570	0
261	20231101	152100	1085722820	5570	5570	5570	5570	0
262	20231101	152000	1085722820	5570	5570	5570	5570	0
263	20231101	151900	1085722820	5570	5570	5570	5570	4
264	20231101	151800	1085700540	5570	5560	5570	5560	502
265	20231101	151700	1082904570	5560	5560	5560	5550	1034
266	20231101	151600	1077160530	5560	5560	5560	5560	17
267	20231101	151500	1077066010	5560	5550	5560	5550	992
268	20231101	151400	1071560390	5550	5550	5550	5550	35
269	20231101	151300	1071366140	5550	5530	5550	5530	353
270	20231101	151200	1069410090	5540	5540	5540	5540	13
271	20231101	151100	1069338070	5540	5540	5540	5540	26
272	20231101	151000	1069194030	5540	5550	5550	5530	72
273	20231101	150900	1068795340	5550	5550	5550	5530	1503
274	20231101	150800	1060483600	5550	5550	5550	5550	12
275	20231101	150700	1060417000	5550	5540	5550	5540	16
276	20231101	150600	1060328210	5550	5550	5550	5550	48
277	20231101	150500	1060061810	5550	5530	5550	5530	251
278	20231101	150400	1058671390	5540	5550	5550	5540	127
279	20231101	150300	1057967600	5550	5550	5550	5550	36
280	20231101	150200	1057767800	5550	5550	5550	5550	22
281	20231101	150100	1057645700	5550	5550	5550	5550	19
282	20231101	150000	1057540250	5550	5550	5550	5550	39
283	20231101	145900	1057323800	5550	5550	5550	5550	2
284	20231101	145800	1057312700	5550	5550	5550	5550	25
285	20231101	145700	1057173950	5550	5550	5550	5550	43
286	20231101	145600	1056935300	5550	5550	5550	5550	22
287	20231101	145500	1056813200	5550	5550	5550	5550	32
288	20231101	145400	1056635600	5550	5550	5550	5550	0
289	20231101	145300	1056635600	5550	5550	5550	5550	41
290	20231101	145200	1056408050	5550	5550	5550	5550	24
291	20231101	145100	1056274850	5550	5550	5550	5550	41
292	20231101	145000	1056047300	5550	5550	5550	5550	26
293	20231101	144900	1055903000	5550	5550	5550	5550	12
294	20231101	144800	1055836400	5550	5550	5550	5550	17
295	20231101	144700	1055742050	5550	5550	5550	5550	44
296	20231101	144600	1055497850	5550	5550	5550	5550	22
297	20231101	144500	1055375750	5550	5550	5550	5550	11
298	20231101	144400	1055314700	5550	5550	5550	5550	58
299	20231101	144300	1054992800	5550	5550	5550	5550	5
300	20231101	144200	1054965050	5550	5560	5560	5520	429
301	20231101	144100	1052590930	5560	5560	5560	5550	90
302	20231101	144000	1052090620	5560	5560	5560	5560	35
303	20231101	143900	1051896020	5560	5560	5560	5560	27
304	20231101	143800	1051745900	5560	5560	5560	5560	26
305	20231101	143700	1051601340	5560	5560	5560	5560	32
306	20231101	143600	1051423420	5560	5560	5560	5560	24
307	20231101	143500	1051289980	5560	5560	5560	5560	22
308	20231101	143400	1051167660	5560	5560	5560	5560	46
309	20231101	143300	1050911900	5560	5560	5560	5560	23
310	20231101	143200	1050784020	5560	5560	5560	5560	10
311	20231101	143100	1050728420	5560	5560	5560	5550	38
312	20231101	143000	1050517150	5560	5560	5560	5560	22
313	20231101	142900	1050394830	5560	5550	5560	5550	34
314	20231101	142800	1050205840	5560	5560	5560	5560	22
315	20231101	142700	1050083520	5560	5560	5560	5550	25
316	20231101	142600	1049944570	5560	5550	5560	5550	37
317	20231101	142500	1049738900	5560	5560	5560	5560	29
318	20231101	142400	1049577660	5560	5560	5560	5550	45
319	20231101	142300	1049327510	5560	5550	5560	5550	25
320	20231101	142200	1049188660	5560	5560	5560	5560	17
321	20231101	142100	1049094140	5560	5560	5560	5550	64
322	20231101	142000	1048738480	5560	5560	5570	5540	580
323	20231101	141900	1045524200	5570	5570	5570	5570	12
324	20231101	141800	1045457360	5570	5570	5570	5560	58
325	20231101	141700	1045134350	5570	5560	5570	5550	23
326	20231101	141600	1045006360	5570	5570	5570	5570	8
327	20231101	141500	1044961800	5540	5560	5570	5540	88
328	20231101	141400	1044472870	5560	5570	5570	5560	4
329	20231101	141300	1044450610	5570	5560	5570	5560	35
330	20231101	141200	1044255680	5560	5540	5560	5540	15
331	20231101	141100	1044172540	5540	5540	5540	5530	38
332	20231101	141000	1043962150	5530	5530	5530	5530	56
333	20231101	140900	1043652470	5520	5530	5530	5520	9
334	20231101	140800	1043602750	5530	5550	5560	5510	425
335	20231101	140700	1041255420	5560	5570	5570	5560	10
336	20231101	140600	1041199740	5540	5570	5570	5540	117
337	20231101	140500	1040550010	5570	5570	5570	5560	38
338	20231101	140400	1040338400	5560	5560	5560	5560	24
339	20231101	140300	1040204960	5550	5560	5560	5550	236
340	20231101	140200	1038894960	5560	5560	5560	5550	41
341	20231101	140100	1038667050	5560	5570	5570	5560	226
342	20231101	140000	1037410300	5570	5570	5570	5560	15
343	20231101	135900	1037326800	5570	5570	5570	5560	28
344	20231101	135800	1037170890	5570	5560	5570	5560	43
345	20231101	135700	1036931390	5570	5560	5570	5560	91
346	20231101	135600	1036424580	5570	5570	5570	5560	30
347	20231101	135500	1036257530	5570	5560	5570	5560	115
348	20231101	135400	1035617790	5560	5570	5570	5560	65
349	20231101	135300	1035255790	5560	5570	5570	5560	34
350	20231101	135200	1035066460	5570	5570	5570	5570	19
351	20231101	135100	1034960630	5570	5560	5570	5550	128
352	20231101	135000	1034248990	5550	5560	5560	5550	96
353	20231101	134900	1033715980	5560	5550	5560	5550	302
354	20231101	134800	1032039830	5540	5550	5550	5540	58
355	20231101	134700	1031717980	5550	5550	5550	5540	34
356	20231101	134600	1031529330	5550	5550	5550	5550	38
357	20231101	134500	1031318430	5540	5550	5550	5540	736
358	20231101	134400	1027240750	5550	5540	5550	5530	255
359	20231101	134300	1025828060	5540	5540	5540	5520	54
360	20231101	134200	1025529800	5540	5540	5540	5540	67
361	20231101	134100	1025158620	5540	5530	5540	5530	11
362	20231101	134000	1025097730	5540	5530	5540	5520	52
363	20231101	133900	1024810170	5530	5530	5530	5530	247
364	20231101	133800	1023444260	5530	5530	5530	5520	35
365	20231101	133700	1023250760	5520	5520	5530	5520	12
366	20231101	133600	1023184480	5530	5530	5530	5530	46
367	20231101	133500	1022930100	5520	5530	5530	5520	17
368	20231101	133400	1022836140	5530	5510	5530	5510	107
369	20231101	133300	1022245540	5520	5520	5520	5520	36
370	20231101	133200	1022046820	5520	5520	5520	5510	29
371	20231101	133100	1021886790	5520	5520	5520	5510	26
372	20231101	133000	1021743320	5520	5530	5530	5520	115
373	20231101	132900	1021108170	5530	5520	5530	5520	107
374	20231101	132800	1020517170	5520	5520	5520	5520	179
375	20231101	132700	1019529090	5530	5530	5530	5530	27
376	20231101	132600	1019379780	5530	5540	5540	5530	535
377	20231101	132500	1016418050	5550	5520	5630	5510	3094
378	20231101	132400	999211440	5520	5510	5520	5510	203
379	20231101	132300	998092710	5510	5510	5510	5500	26
380	20231101	132200	997949500	5500	5480	5500	5470	2140
381	20231101	132100	986181100	5480	5480	5480	5480	3
382	20231101	132000	986164660	5480	5490	5490	5470	56
383	20231101	131900	985857690	5490	5490	5490	5480	42
384	20231101	131800	985627160	5490	5480	5490	5480	45
385	20231101	131700	985380120	5470	5440	5490	5440	4197
386	20231101	131600	962412900	5440	5430	5440	5420	17
387	20231101	131500	962320540	5430	5430	5430	5430	34
388	20231101	131400	962135920	5420	5430	5430	5420	228
389	20231101	131300	960899930	5430	5430	5430	5410	1727
390	20231101	131200	951536500	5420	5420	5420	5410	1169
391	20231101	131100	945206850	5420	5410	5420	5410	2133
392	20231101	131000	933667030	5420	5420	5430	5410	751
393	20231101	130900	929596470	5430	5420	5430	5420	758
394	20231101	130800	925487060	5420	5430	5430	5420	625
395	20231101	130700	922098880	5430	5400	5440	5400	2800
396	20231101	130600	906972480	5400	5440	5450	5400	6996
397	20231101	130500	869042540	5440	5440	5450	5430	2100
398	20231101	130400	857624830	5440	5450	5450	5430	1832
399	20231101	130300	847658220	5450	5450	5460	5440	2141
400	20231101	130200	835994780	5450	5460	5460	5450	1049
401	20231101	130100	830267290	5470	5460	5470	5450	3176
402	20231101	130000	812938890	5470	5480	5480	5470	1527
403	20231101	125900	804585120	5470	5480	5480	5470	670
404	20231101	125800	800919910	5480	5480	5480	5470	863
405	20231101	125700	796197050	5480	5490	5490	5480	205
406	20231101	125600	795073280	5480	5480	5480	5470	1127
407	20231101	125500	788903660	5480	5480	5480	5470	653
408	20231101	125400	785331600	5480	5470	5480	5470	702
409	20231101	125300	781491320	5480	5480	5480	5470	109
410	20231101	125200	780894180	5490	5480	5490	5480	153
411	20231101	125100	780055520	5480	5480	5490	5470	1294
412	20231101	125000	772964420	5480	5480	5480	5470	744
413	20231101	124900	768893630	5480	5480	5480	5470	750
414	20231101	124800	764790010	5480	5470	5480	5470	666
415	20231101	124700	761146720	5480	5490	5490	5480	46
416	20231101	124600	760894430	5480	5500	5500	5480	604
417	20231101	124500	757584020	5500	5480	5500	5480	658
418	20231101	124400	753977960	5490	5480	5490	5480	973
419	20231101	124300	748642530	5490	5490	5490	5480	327
420	20231101	124200	746850350	5480	5490	5490	5480	1319
421	20231101	124100	739619980	5480	5480	5490	5480	701
422	20231101	124000	735778390	5480	5490	5490	5470	1123
423	20231101	123900	729630720	5490	5490	5490	5480	659
424	20231101	123800	726019190	5490	5500	5500	5490	37
425	20231101	123700	725815900	5490	5500	5500	5480	1833
426	20231101	123600	715762750	5500	5490	5500	5490	658
427	20231101	123500	712150140	5500	5490	5500	5490	788
428	20231101	123400	707822470	5500	5500	5500	5490	151
429	20231101	123300	706992020	5490	5500	5500	5490	663
430	20231101	123200	703351900	5500	5500	5510	5500	55
431	20231101	123100	703049370	5500	5500	5500	5490	651
432	20231101	123000	699468920	5500	5500	5510	5500	671
433	20231101	122900	695778100	5500	5500	5500	5500	633
434	20231101	122800	692296600	5510	5490	5510	5480	2206
435	20231101	122700	680203090	5490	5480	5490	5480	662
436	20231101	122600	676575090	5480	5490	5490	5480	46
437	20231101	122500	676322570	5490	5500	5500	5490	280
438	20231101	122400	674784990	5490	5500	5500	5490	934
439	20231101	122300	669657280	5500	5500	5500	5490	653
440	20231101	122200	666072110	5500	5500	5500	5490	677
441	20231101	122100	662355000	5500	5500	5500	5490	732
442	20231101	122000	658335380	5500	5500	5500	5490	666
443	20231101	121900	654678720	5490	5490	5500	5490	643
444	20231101	121800	651148600	5500	5490	5500	5490	1101
445	20231101	121700	645099480	5500	5500	5500	5500	311
446	20231101	121600	643388980	5490	5500	5510	5490	613
447	20231101	121500	640017490	5500	5510	5510	5500	184
448	20231101	121400	639004030	5510	5500	5510	5500	664
449	20231101	121300	635351780	5510	5510	5510	5500	655
450	20231101	121200	631749070	5510	5500	5510	5490	992
451	20231101	121100	626299420	5500	5500	5510	5500	1120
452	20231101	121000	620139240	5500	5510	5510	5500	21
453	20231101	120900	620023730	5510	5500	5510	5490	638
454	20231101	120800	616514770	5500	5490	5510	5490	353
455	20231101	120700	614573540	5500	5500	5510	5500	511
456	20231101	120600	611763020	5500	5500	5500	5490	647
457	20231101	120500	608210910	5500	5490	5500	5490	685
458	20231101	120400	604449790	5500	5510	5510	5500	414
459	20231101	120300	602172750	5510	5510	5510	5500	36
460	20231101	120200	601974540	5520	5500	5520	5490	1680
461	20231101	120100	592740700	5500	5490	5500	5490	649
462	20231101	120000	589177640	5490	5490	5500	5490	158
463	20231101	115900	588309840	5500	5470	5510	5470	2231
464	20231101	115800	576070960	5470	5480	5480	5470	956
465	20231101	115700	570841370	5470	5480	5480	5470	648
466	20231101	115600	567296710	5480	5480	5480	5470	1409
467	20231101	115500	559583660	5490	5490	5490	5480	753
468	20231101	115400	555455920	5490	5500	5510	5480	3943
469	20231101	115300	533802450	5510	5520	5520	5500	1216
470	20231101	115200	527102200	5520	5520	5520	5520	20
471	20231101	115100	526991800	5510	5520	5520	5510	2669
472	20231101	115000	512285300	5520	5520	5520	5510	669
473	20231101	114900	508598810	5520	5530	5530	5520	478
474	20231101	114800	505959990	5530	5520	5530	5520	642
475	20231101	114700	502416110	5530	5530	5530	5520	659
476	20231101	114600	498778230	5530	5530	5530	5520	671
477	20231101	114500	495073930	5530	5520	5530	5510	640
478	20231101	114400	491541170	5530	5520	5530	5520	2924
479	20231101	114300	475396950	5530	5530	5530	5530	118
480	20231101	114200	474744410	5520	5520	5530	5520	669
481	20231101	114100	471051240	5510	5520	5530	5510	657
482	20231101	114000	467430740	5520	5530	5530	5520	675
483	20231101	113900	463704310	5520	5520	5530	5520	642
484	20231101	113800	460160440	5530	5530	5530	5520	769
485	20231101	113700	455914250	5530	5530	5530	5520	754
486	20231101	113600	451750970	5530	5530	5530	5520	871
487	20231101	113500	446940720	5530	5530	5540	5520	302
488	20231101	113400	445270630	5520	5520	5530	5520	1660
489	20231101	113300	436102190	5520	5530	5540	5520	829
490	20231101	113200	431517730	5530	5520	5530	5520	782
491	20231101	113100	427199040	5520	5520	5530	5520	467
492	20231101	113000	424621150	5530	5520	5530	5510	1326
493	20231101	112900	417307980	5520	5530	5530	5510	706
494	20231101	112800	413409890	5530	5520	5530	5520	1233
495	20231101	112700	406598300	5530	5520	5530	5520	657
496	20231101	112600	402971430	5520	5510	5520	5510	963
497	20231101	112500	397659830	5510	5500	5520	5500	720
498	20231101	112400	393692250	5510	5510	5510	5500	729
499	20231101	112300	389681790	5500	5510	5510	5500	2385
500	20231101	112200	376563820	5510	5510	5520	5510	74
501	20231101	112100	376156020	5520	5510	5520	5500	1322
502	20231101	112000	368877970	5510	5520	5520	5490	2944
503	20231101	111900	352687030	5520	5520	5520	5510	394
504	20231101	111800	350515590	5520	5510	5520	5510	1237
505	20231101	111700	343693580	5510	5510	5520	5510	54
506	20231101	111600	343395960	5500	5510	5510	5490	1007
507	20231101	111500	337856720	5520	5530	5530	5520	87
508	20231101	111400	337376220	5520	5540	5540	5520	362
509	20231101	111300	335377030	5540	5550	5550	5530	1359
510	20231101	111200	327858270	5550	5550	5550	5540	652
511	20231101	111100	324246000	5550	5560	5560	5540	185
512	20231101	111000	323219180	5560	5540	5560	5540	864
513	20231101	110900	318430310	5550	5560	5560	5550	262
514	20231101	110800	316975960	5550	5550	5560	5550	694
515	20231101	110700	313124240	5550	5560	5560	5550	658
516	20231101	110600	309472080	5560	5570	5580	5560	1874
517	20231101	110500	299052280	5570	5590	5590	5560	1589
518	20231101	110400	290201390	5590	5580	5590	5570	1273
519	20231101	110300	283104180	5580	5580	5580	5580	1003
520	20231101	110200	277507440	5580	5580	5580	5570	881
521	20231101	110100	272591510	5590	5590	5590	5580	219
522	20231101	110000	271369160	5590	5600	5600	5590	52
523	20231101	105900	271078070	5600	5600	5600	5590	645
524	20231101	105800	267472460	5590	5600	5600	5590	693
525	20231101	105700	263598140	5600	5610	5610	5590	152
526	20231101	105600	262748320	5610	5620	5620	5590	2921
527	20231101	105500	246378330	5620	5620	5620	5610	22
528	20231101	105400	246254740	5630	5620	5630	5620	248
529	20231101	105300	244860820	5620	5630	5640	5620	2616
530	20231101	105200	230132690	5640	5650	5650	5640	442
531	20231101	105100	227639800	5650	5640	5660	5640	1214
532	20231101	105000	220786910	5630	5640	5640	5630	44
533	20231101	104900	220538800	5640	5650	5650	5640	1140
534	20231101	104800	214104170	5650	5650	5660	5650	1447
535	20231101	104700	205928330	5650	5660	5660	5650	434
536	20231101	104600	203471940	5670	5670	5670	5660	2401
537	20231101	104500	189858320	5680	5670	5680	5670	647
538	20231101	104400	186189690	5670	5680	5680	5670	13
539	20231101	104300	186115900	5680	5690	5690	5680	467
540	20231101	104200	183463280	5680	5690	5690	5680	922
541	20231101	104100	178226230	5690	5690	5690	5680	673
542	20231101	104000	174403200	5690	5690	5690	5690	155
543	20231101	103900	173521250	5680	5690	5690	5680	636
544	20231101	103800	169908750	5700	5690	5700	5690	1010
545	20231101	103700	164161690	5680	5690	5690	5680	8
546	20231101	103600	164116220	5690	5680	5700	5680	992
547	20231101	103500	158471760	5690	5700	5700	5690	21
548	20231101	103400	158352220	5690	5690	5690	5690	5
549	20231101	103300	158323770	5690	5690	5700	5690	1003
550	20231101	103200	152616690	5700	5700	5700	5700	17
551	20231101	103100	152519790	5690	5700	5700	5690	514
552	20231101	103000	149590040	5710	5710	5710	5690	96
553	20231101	102900	149042970	5710	5720	5720	5710	15
554	20231101	102800	148957180	5720	5720	5720	5710	3031
555	20231101	102700	131630030	5720	5720	5730	5720	165
556	20231101	102600	130686200	5730	5730	5730	5730	91
557	20231101	102500	130164770	5740	5740	5740	5730	22
558	20231101	102400	130038540	5730	5750	5750	5730	1002
559	20231101	102300	124297010	5750	5750	5750	5750	348
560	20231101	102200	122296010	5730	5770	5780	5730	569
561	20231101	102100	119028950	5780	5750	5780	5750	1104
562	20231101	102000	112679900	5760	5760	5760	5760	3
563	20231101	101900	112662620	5760	5770	5790	5760	893
564	20231101	101800	107492360	5760	5760	5760	5750	1002
565	20231101	101700	101720890	5770	5770	5770	5770	3
566	20231101	101600	101703580	5770	5780	5780	5770	1013
567	20231101	101500	95858430	5780	5780	5800	5780	3632
568	20231101	101400	74811550	5790	5760	5790	5760	547
569	20231101	101300	71649930	5760	5770	5770	5750	1256
570	20231101	101200	64427850	5780	5780	5780	5770	40
571	20231101	101100	64196720	5780	5770	5780	5770	33
572	20231101	101000	64006300	5770	5770	5770	5770	8
573	20231101	100900	63960140	5780	5780	5780	5770	123
574	20231101	100800	63250250	5770	5770	5770	5770	207
575	20231101	100700	62055860	5770	5770	5770	5760	168
576	20231101	100600	61086570	5770	5770	5770	5760	27
577	20231101	100500	60930830	5770	5740	5770	5740	257
578	20231101	100400	59448900	5740	5750	5750	5740	3
579	20231101	100300	59431670	5750	5750	5760	5750	19
580	20231101	100200	59322300	5750	5750	5750	5750	0
581	20231101	100100	59322300	5750	5760	5760	5750	3
582	20231101	100000	59305040	5750	5750	5750	5750	9
583	20231101	095900	59253290	5750	5740	5750	5740	137
584	20231101	095800	58466840	5740	5760	5760	5740	4
585	20231101	095700	58443860	5750	5770	5770	5730	100
586	20231101	095600	57869120	5760	5740	5760	5740	38
587	20231101	095500	57650750	5750	5750	5750	5750	1
588	20231101	095400	57645000	5750	5760	5760	5750	7
589	20231101	095300	57604720	5760	5750	5760	5750	16
590	20231101	095200	57512610	5760	5760	5760	5760	0
591	20231101	095100	57512610	5760	5740	5760	5740	6
592	20231101	095000	57478150	5750	5720	5750	5720	21
593	20231101	094900	57357560	5740	5740	5740	5740	2
594	20231101	094800	57346080	5740	5740	5740	5740	4
595	20231101	094700	57323120	5740	5730	5740	5730	6
596	20231101	094600	57288730	5730	5730	5730	5730	1
597	20231101	094500	57283000	5730	5730	5740	5730	71
598	20231101	094400	56876060	5720	5730	5730	5720	213
599	20231101	094300	55655690	5760	5760	5760	5760	21
600	20231101	094200	55534730	5760	5720	5760	5720	10
601	20231101	094100	55477330	5760	5720	5760	5720	7
602	20231101	094000	55437220	5720	5720	5720	5720	12
603	20231101	093900	55368580	5720	5720	5720	5720	5
604	20231101	093800	55339980	5740	5720	5740	5720	144
605	20231101	093700	54516180	5740	5730	5740	5730	318
606	20231101	093600	52694030	5720	5740	5750	5720	18
607	20231101	093500	52590690	5750	5760	5760	5720	9
608	20231101	093400	52539080	5730	5730	5730	5730	0
609	20231101	093300	52539080	5730	5750	5760	5730	517
610	20231101	093200	49561510	5750	5740	5750	5740	682
611	20231101	093100	45641330	5730	5730	5730	5730	0
612	20231101	093000	45641330	5730	5720	5730	5720	15
613	20231101	092900	45555490	5740	5740	5740	5740	0
614	20231101	092800	45555490	5740	5730	5740	5730	194
615	20231101	092700	44442430	5730	5730	5730	5730	143
616	20231101	092600	43623040	5730	5730	5730	5730	0
617	20231101	092500	43623040	5730	5720	5730	5720	27
618	20231101	092400	43468550	5710	5720	5720	5690	1188
619	20231101	092300	36699610	5720	5730	5730	5720	360
620	20231101	092200	34636980	5740	5730	5740	5730	84
621	20231101	092100	34155610	5730	5730	5730	5730	8
622	20231101	092000	34109770	5730	5730	5730	5730	0
623	20231101	091900	34109770	5730	5730	5730	5730	1
624	20231101	091800	34104040	5730	5730	5730	5730	6
625	20231101	091700	34069660	5730	5730	5730	5730	20
626	20231101	091600	33955060	5730	5730	5730	5730	8
627	20231101	091500	33909220	5730	5730	5730	5730	74
628	20231101	091400	33485200	5700	5720	5730	5700	292
629	20231101	091300	31817670	5700	5720	5720	5700	1523
630	20231101	091200	23127130	5710	5720	5720	5700	137
631	20231101	091100	22345860	5720	5720	5720	5720	44
632	20231101	091000	22094180	5720	5720	5720	5720	123
633	20231101	090900	21390620	5730	5730	5730	5730	1
634	20231101	090800	21384890	5730	5730	5730	5730	0
635	20231101	090700	21384890	5730	5740	5740	5720	803
636	20231101	090600	16776130	5730	5700	5730	5690	1461
637	20231101	090500	8418290	5690	5690	5690	5690	20
638	20231101	090400	8304490	5690	5690	5690	5690	156
639	20231101	090300	7416850	5670	5670	5670	5670	324
640	20231101	090200	5579770	5670	5670	5670	5670	0
641	20231101	090100	5579770	5670	5670	5670	5660	14
642	20231101	090000	5500460	5660	5710	5710	5660	965