KissMeData/440320/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212800	417298780	6080	6080	6080	6080	3752
3	20231101	212700	417298780	6080	6080	6080	6080	0
4	20231101	212600	417298780	6080	6080	6080	6080	0
5	20231101	212500	417298780	6080	6080	6080	6080	0
6	20231101	212400	417298780	6080	6080	6080	6080	0
7	20231101	212300	417298780	6080	6080	6080	6080	0
8	20231101	212200	417298780	6080	6080	6080	6080	0
9	20231101	212100	417298780	6080	6080	6080	6080	0
10	20231101	212000	417298780	6080	6080	6080	6080	0
11	20231101	211900	417298780	6080	6080	6080	6080	0
12	20231101	211800	417298780	6080	6080	6080	6080	0
13	20231101	211700	417298780	6080	6080	6080	6080	0
14	20231101	211600	417298780	6080	6080	6080	6080	0
15	20231101	211500	417298780	6080	6080	6080	6080	0
16	20231101	211400	417298780	6080	6080	6080	6080	0
17	20231101	211300	417298780	6080	6080	6080	6080	0
18	20231101	211200	417298780	6080	6080	6080	6080	0
19	20231101	211100	417298780	6080	6080	6080	6080	0
20	20231101	211000	417298780	6080	6080	6080	6080	0
21	20231101	210900	417298780	6080	6080	6080	6080	0
22	20231101	210800	417298780	6080	6080	6080	6080	0
23	20231101	210700	417298780	6080	6080	6080	6080	0
24	20231101	210600	417298780	6080	6080	6080	6080	0
25	20231101	210500	417298780	6080	6080	6080	6080	0
26	20231101	210400	417298780	6080	6080	6080	6080	0
27	20231101	210300	417298780	6080	6080	6080	6080	0
28	20231101	210200	417298780	6080	6080	6080	6080	0
29	20231101	210100	417298780	6080	6080	6080	6080	0
30	20231101	210000	417298780	6080	6080	6080	6080	0
31	20231101	205900	417298780	6080	6080	6080	6080	0
32	20231101	205800	417298780	6080	6080	6080	6080	3752
33	20231101	205700	417298780	6080	6080	6080	6080	0
34	20231101	205600	417298780	6080	6080	6080	6080	0
35	20231101	205500	417298780	6080	6080	6080	6080	0
36	20231101	205400	417298780	6080	6080	6080	6080	0
37	20231101	205300	417298780	6080	6080	6080	6080	0
38	20231101	205200	417298780	6080	6080	6080	6080	0
39	20231101	205100	417298780	6080	6080	6080	6080	0
40	20231101	205000	417298780	6080	6080	6080	6080	0
41	20231101	204900	417298780	6080	6080	6080	6080	0
42	20231101	204800	417298780	6080	6080	6080	6080	0
43	20231101	204700	417298780	6080	6080	6080	6080	0
44	20231101	204600	417298780	6080	6080	6080	6080	0
45	20231101	204500	417298780	6080	6080	6080	6080	0
46	20231101	204400	417298780	6080	6080	6080	6080	0
47	20231101	204300	417298780	6080	6080	6080	6080	0
48	20231101	204200	417298780	6080	6080	6080	6080	0
49	20231101	204100	417298780	6080	6080	6080	6080	0
50	20231101	204000	417298780	6080	6080	6080	6080	0
51	20231101	203900	417298780	6080	6080	6080	6080	0
52	20231101	203800	417298780	6080	6080	6080	6080	0
53	20231101	203700	417298780	6080	6080	6080	6080	0
54	20231101	203600	417298780	6080	6080	6080	6080	0
55	20231101	203500	417298780	6080	6080	6080	6080	0
56	20231101	203400	417298780	6080	6080	6080	6080	0
57	20231101	203300	417298780	6080	6080	6080	6080	0
58	20231101	203200	417298780	6080	6080	6080	6080	0
59	20231101	203100	417298780	6080	6080	6080	6080	0
60	20231101	203000	417298780	6080	6080	6080	6080	0
61	20231101	202900	417298780	6080	6080	6080	6080	0
62	20231101	202800	417298780	6080	6080	6080	6080	3752
63	20231101	202700	417298780	6080	6080	6080	6080	0
64	20231101	202600	417298780	6080	6080	6080	6080	0
65	20231101	202500	417298780	6080	6080	6080	6080	0
66	20231101	202400	417298780	6080	6080	6080	6080	0
67	20231101	202300	417298780	6080	6080	6080	6080	0
68	20231101	202200	417298780	6080	6080	6080	6080	0
69	20231101	202100	417298780	6080	6080	6080	6080	0
70	20231101	202000	417298780	6080	6080	6080	6080	0
71	20231101	201900	417298780	6080	6080	6080	6080	0
72	20231101	201800	417298780	6080	6080	6080	6080	0
73	20231101	201700	417298780	6080	6080	6080	6080	0
74	20231101	201600	417298780	6080	6080	6080	6080	0
75	20231101	201500	417298780	6080	6080	6080	6080	0
76	20231101	201400	417298780	6080	6080	6080	6080	0
77	20231101	201300	417298780	6080	6080	6080	6080	0
78	20231101	201200	417298780	6080	6080	6080	6080	0
79	20231101	201100	417298780	6080	6080	6080	6080	0
80	20231101	201000	417298780	6080	6080	6080	6080	0
81	20231101	200900	417298780	6080	6080	6080	6080	0
82	20231101	200800	417298780	6080	6080	6080	6080	0
83	20231101	200700	417298780	6080	6080	6080	6080	0
84	20231101	200600	417298780	6080	6080	6080	6080	0
85	20231101	200500	417298780	6080	6080	6080	6080	0
86	20231101	200400	417298780	6080	6080	6080	6080	0
87	20231101	200300	417298780	6080	6080	6080	6080	0
88	20231101	200200	417298780	6080	6080	6080	6080	0
89	20231101	200100	417298780	6080	6080	6080	6080	0
90	20231101	200000	417298780	6080	6080	6080	6080	0
91	20231101	195900	417298780	6080	6080	6080	6080	0
92	20231101	195800	417298780	6080	6080	6080	6080	3752
93	20231101	195700	417298780	6080	6080	6080	6080	0
94	20231101	195600	417298780	6080	6080	6080	6080	0
95	20231101	195500	417298780	6080	6080	6080	6080	0
96	20231101	195400	417298780	6080	6080	6080	6080	0
97	20231101	195300	417298780	6080	6080	6080	6080	0
98	20231101	195200	417298780	6080	6080	6080	6080	0
99	20231101	195100	417298780	6080	6080	6080	6080	0
100	20231101	195000	417298780	6080	6080	6080	6080	0
101	20231101	194900	417298780	6080	6080	6080	6080	0
102	20231101	194800	417298780	6080	6080	6080	6080	0
103	20231101	194700	417298780	6080	6080	6080	6080	0
104	20231101	194600	417298780	6080	6080	6080	6080	0
105	20231101	194500	417298780	6080	6080	6080	6080	0
106	20231101	194400	417298780	6080	6080	6080	6080	0
107	20231101	194300	417298780	6080	6080	6080	6080	0
108	20231101	194200	417298780	6080	6080	6080	6080	0
109	20231101	194100	417298780	6080	6080	6080	6080	0
110	20231101	194000	417298780	6080	6080	6080	6080	0
111	20231101	193900	417298780	6080	6080	6080	6080	0
112	20231101	193800	417298780	6080	6080	6080	6080	0
113	20231101	193700	417298780	6080	6080	6080	6080	0
114	20231101	193600	417298780	6080	6080	6080	6080	0
115	20231101	193500	417298780	6080	6080	6080	6080	0
116	20231101	193400	417298780	6080	6080	6080	6080	0
117	20231101	193300	417298780	6080	6080	6080	6080	0
118	20231101	193200	417298780	6080	6080	6080	6080	0
119	20231101	193100	417298780	6080	6080	6080	6080	0
120	20231101	193000	417298780	6080	6080	6080	6080	0
121	20231101	192900	417298780	6080	6080	6080	6080	0
122	20231101	192800	417298780	6080	6080	6080	6080	3752
123	20231101	192700	417298780	6080	6080	6080	6080	0
124	20231101	192600	417298780	6080	6080	6080	6080	0
125	20231101	192500	417298780	6080	6080	6080	6080	0
126	20231101	192400	417298780	6080	6080	6080	6080	0
127	20231101	192300	417298780	6080	6080	6080	6080	0
128	20231101	192200	417298780	6080	6080	6080	6080	0
129	20231101	192100	417298780	6080	6080	6080	6080	0
130	20231101	192000	417298780	6080	6080	6080	6080	0
131	20231101	191900	417298780	6080	6080	6080	6080	0
132	20231101	191800	417298780	6080	6080	6080	6080	0
133	20231101	191700	417298780	6080	6080	6080	6080	0
134	20231101	191600	417298780	6080	6080	6080	6080	0
135	20231101	191500	417298780	6080	6080	6080	6080	0
136	20231101	191400	417298780	6080	6080	6080	6080	0
137	20231101	191300	417298780	6080	6080	6080	6080	0
138	20231101	191200	417298780	6080	6080	6080	6080	0
139	20231101	191100	417298780	6080	6080	6080	6080	0
140	20231101	191000	417298780	6080	6080	6080	6080	0
141	20231101	190900	417298780	6080	6080	6080	6080	0
142	20231101	190800	417298780	6080	6080	6080	6080	0
143	20231101	190700	417298780	6080	6080	6080	6080	0
144	20231101	190600	417298780	6080	6080	6080	6080	0
145	20231101	190500	417298780	6080	6080	6080	6080	0
146	20231101	190400	417298780	6080	6080	6080	6080	0
147	20231101	190300	417298780	6080	6080	6080	6080	0
148	20231101	190200	417298780	6080	6080	6080	6080	0
149	20231101	190100	417298780	6080	6080	6080	6080	0
150	20231101	190000	417298780	6080	6080	6080	6080	0
151	20231101	185900	417298780	6080	6080	6080	6080	0
152	20231101	185800	417298780	6080	6080	6080	6080	3752
153	20231101	185700	417298780	6080	6080	6080	6080	0
154	20231101	185600	417298780	6080	6080	6080	6080	0
155	20231101	185500	417298780	6080	6080	6080	6080	0
156	20231101	185400	417298780	6080	6080	6080	6080	0
157	20231101	185300	417298780	6080	6080	6080	6080	0
158	20231101	185200	417298780	6080	6080	6080	6080	0
159	20231101	185100	417298780	6080	6080	6080	6080	0
160	20231101	185000	417298780	6080	6080	6080	6080	0
161	20231101	184900	417298780	6080	6080	6080	6080	0
162	20231101	184800	417298780	6080	6080	6080	6080	0
163	20231101	184700	417298780	6080	6080	6080	6080	0
164	20231101	184600	417298780	6080	6080	6080	6080	0
165	20231101	184500	417298780	6080	6080	6080	6080	0
166	20231101	184400	417298780	6080	6080	6080	6080	0
167	20231101	184300	417298780	6080	6080	6080	6080	0
168	20231101	184200	417298780	6080	6080	6080	6080	0
169	20231101	184100	417298780	6080	6080	6080	6080	0
170	20231101	184000	417298780	6080	6080	6080	6080	0
171	20231101	183900	417298780	6080	6080	6080	6080	0
172	20231101	183800	417298780	6080	6080	6080	6080	0
173	20231101	183700	417298780	6080	6080	6080	6080	0
174	20231101	183600	417298780	6080	6080	6080	6080	0
175	20231101	183500	417298780	6080	6080	6080	6080	0
176	20231101	183400	417298780	6080	6080	6080	6080	0
177	20231101	183300	417298780	6080	6080	6080	6080	0
178	20231101	183200	417298780	6080	6080	6080	6080	0
179	20231101	183100	417298780	6080	6080	6080	6080	0
180	20231101	183000	417298780	6080	6080	6080	6080	0
181	20231101	182900	417298780	6080	6080	6080	6080	0
182	20231101	182800	417298780	6080	6080	6080	6080	3752
183	20231101	182700	417298780	6080	6080	6080	6080	0
184	20231101	182600	417298780	6080	6080	6080	6080	0
185	20231101	182500	417298780	6080	6080	6080	6080	0
186	20231101	182400	417298780	6080	6080	6080	6080	0
187	20231101	182300	417298780	6080	6080	6080	6080	0
188	20231101	182200	417298780	6080	6080	6080	6080	0
189	20231101	182100	417298780	6080	6080	6080	6080	0
190	20231101	182000	417298780	6080	6080	6080	6080	0
191	20231101	181900	417298780	6080	6080	6080	6080	0
192	20231101	181800	417298780	6080	6080	6080	6080	0
193	20231101	181700	417298780	6080	6080	6080	6080	0
194	20231101	181600	417298780	6080	6080	6080	6080	0
195	20231101	181500	417298780	6080	6080	6080	6080	0
196	20231101	181400	417298780	6080	6080	6080	6080	0
197	20231101	181300	417298780	6080	6080	6080	6080	0
198	20231101	181200	417298780	6080	6080	6080	6080	0
199	20231101	181100	417298780	6080	6080	6080	6080	0
200	20231101	181000	417298780	6080	6080	6080	6080	0
201	20231101	180900	417298780	6080	6080	6080	6080	0
202	20231101	180800	417298780	6080	6080	6080	6080	0
203	20231101	180700	417298780	6080	6080	6080	6080	0
204	20231101	180600	417298780	6080	6080	6080	6080	0
205	20231101	180500	417298780	6080	6080	6080	6080	0
206	20231101	180400	417298780	6080	6080	6080	6080	0
207	20231101	180300	417298780	6080	6080	6080	6080	0
208	20231101	180200	417298780	6080	6080	6080	6080	0
209	20231101	180100	417298780	6080	6080	6080	6080	0
210	20231101	180000	417298780	6080	6080	6080	6080	0
211	20231101	175900	417298780	6080	6080	6080	6080	0
212	20231101	175800	417298780	6080	6080	6080	6080	3752
213	20231101	175700	417298780	6080	6080	6080	6080	0
214	20231101	175600	417298780	6080	6080	6080	6080	0
215	20231101	175500	417298780	6080	6080	6080	6080	0
216	20231101	175400	417298780	6080	6080	6080	6080	0
217	20231101	175300	417298780	6080	6080	6080	6080	0
218	20231101	175200	417298780	6080	6080	6080	6080	0
219	20231101	175100	417298780	6080	6080	6080	6080	0
220	20231101	175000	417298780	6080	6080	6080	6080	0
221	20231101	174900	417298780	6080	6080	6080	6080	0
222	20231101	174800	417298780	6080	6080	6080	6080	0
223	20231101	174700	417298780	6080	6080	6080	6080	0
224	20231101	174600	417298780	6080	6080	6080	6080	0
225	20231101	174500	417298780	6080	6080	6080	6080	0
226	20231101	174400	417298780	6080	6080	6080	6080	0
227	20231101	174300	417298780	6080	6080	6080	6080	0
228	20231101	174200	417298780	6080	6080	6080	6080	0
229	20231101	174100	417298780	6080	6080	6080	6080	0
230	20231101	174000	417298780	6080	6080	6080	6080	0
231	20231101	173900	417298780	6080	6080	6080	6080	0
232	20231101	173800	417298780	6080	6080	6080	6080	0
233	20231101	173700	417298780	6080	6080	6080	6080	0
234	20231101	173600	417298780	6080	6080	6080	6080	0
235	20231101	173500	417298780	6080	6080	6080	6080	0
236	20231101	173400	417298780	6080	6080	6080	6080	0
237	20231101	173300	417298780	6080	6080	6080	6080	0
238	20231101	173200	417298780	6080	6080	6080	6080	0
239	20231101	173100	417298780	6080	6080	6080	6080	0
240	20231101	173000	417298780	6080	6080	6080	6080	0
241	20231101	172900	417298780	6080	6080	6080	6080	0
242	20231101	172800	417298780	6080	6080	6080	6080	3752
243	20231101	172700	417298780	6080	6080	6080	6080	0
244	20231101	172600	417298780	6080	6080	6080	6080	0
245	20231101	172500	417298780	6080	6080	6080	6080	0
246	20231101	172400	417298780	6080	6080	6080	6080	0
247	20231101	172300	417298780	6080	6080	6080	6080	0
248	20231101	172200	417298780	6080	6080	6080	6080	0
249	20231101	172100	417298780	6080	6080	6080	6080	0
250	20231101	172000	417298780	6080	6080	6080	6080	0
251	20231101	171900	417298780	6080	6080	6080	6080	0
252	20231101	171800	417298780	6080	6080	6080	6080	0
253	20231101	171700	417298780	6080	6080	6080	6080	0
254	20231101	171600	417298780	6080	6080	6080	6080	0
255	20231101	171500	417298780	6080	6080	6080	6080	0
256	20231101	171400	417298780	6080	6080	6080	6080	0
257	20231101	171300	417298780	6080	6080	6080	6080	0
258	20231101	171200	417298780	6080	6080	6080	6080	0
259	20231101	171100	417298780	6080	6080	6080	6080	0
260	20231101	171000	417298780	6080	6080	6080	6080	0
261	20231101	170900	417298780	6080	6080	6080	6080	0
262	20231101	170800	417298780	6080	6080	6080	6080	0
263	20231101	170700	417298780	6080	6080	6080	6080	0
264	20231101	170600	417298780	6080	6080	6080	6080	0
265	20231101	170500	417298780	6080	6080	6080	6080	0
266	20231101	170400	417298780	6080	6080	6080	6080	0
267	20231101	170300	417298780	6080	6080	6080	6080	0
268	20231101	170200	417298780	6080	6080	6080	6080	0
269	20231101	170100	417298780	6080	6080	6080	6080	0
270	20231101	170000	417298780	6080	6080	6080	6080	0
271	20231101	165900	417298780	6080	6080	6080	6080	0
272	20231101	165800	417298780	6080	6080	6080	6080	3752
273	20231101	165700	417298780	6080	6080	6080	6080	0
274	20231101	165600	417298780	6080	6080	6080	6080	0
275	20231101	165500	417298780	6080	6080	6080	6080	0
276	20231101	165400	417298780	6080	6080	6080	6080	0
277	20231101	165300	417298780	6080	6080	6080	6080	0
278	20231101	165200	417298780	6080	6080	6080	6080	0
279	20231101	165100	417298780	6080	6080	6080	6080	0
280	20231101	165000	417298780	6080	6080	6080	6080	0
281	20231101	164900	417298780	6080	6080	6080	6080	0
282	20231101	164800	417298780	6080	6080	6080	6080	0
283	20231101	164700	417298780	6080	6080	6080	6080	0
284	20231101	164600	417298780	6080	6080	6080	6080	0
285	20231101	164500	417298780	6080	6080	6080	6080	0
286	20231101	164400	417298780	6080	6080	6080	6080	0
287	20231101	164300	417298780	6080	6080	6080	6080	0
288	20231101	164200	417298780	6080	6080	6080	6080	0
289	20231101	164100	417298780	6080	6080	6080	6080	0
290	20231101	164000	417298780	6080	6080	6080	6080	0
291	20231101	163900	417298780	6080	6080	6080	6080	0
292	20231101	163800	417298780	6080	6080	6080	6080	0
293	20231101	163700	417298780	6080	6080	6080	6080	0
294	20231101	163600	417298780	6080	6080	6080	6080	0
295	20231101	163500	417298780	6080	6080	6080	6080	0
296	20231101	163400	417298780	6080	6080	6080	6080	0
297	20231101	163300	417298780	6080	6080	6080	6080	0
298	20231101	163200	417298780	6080	6080	6080	6080	0
299	20231101	163100	417298780	6080	6080	6080	6080	0
300	20231101	163000	417298780	6080	6080	6080	6080	0
301	20231101	162900	417298780	6080	6080	6080	6080	0
302	20231101	162800	417298780	6080	6080	6080	6080	3752
303	20231101	162700	417298780	6080	6080	6080	6080	0
304	20231101	162600	417298780	6080	6080	6080	6080	0
305	20231101	162500	417298780	6080	6080	6080	6080	0
306	20231101	162400	417298780	6080	6080	6080	6080	0
307	20231101	162300	417298780	6080	6080	6080	6080	0
308	20231101	162200	417298780	6080	6080	6080	6080	0
309	20231101	162100	417298780	6080	6080	6080	6080	0
310	20231101	162000	417298780	6080	6080	6080	6080	0
311	20231101	161900	417298780	6080	6080	6080	6080	0
312	20231101	161800	417298780	6080	6080	6080	6080	0
313	20231101	161700	417298780	6080	6080	6080	6080	0
314	20231101	161600	417298780	6080	6080	6080	6080	0
315	20231101	161500	417298780	6080	6080	6080	6080	0
316	20231101	161400	417298780	6080	6080	6080	6080	0
317	20231101	161300	417298780	6080	6080	6080	6080	0
318	20231101	161200	417298780	6080	6080	6080	6080	0
319	20231101	161100	417298780	6080	6080	6080	6080	0
320	20231101	161000	417298780	6080	6080	6080	6080	0
321	20231101	160900	417298780	6080	6080	6080	6080	0
322	20231101	160800	417298780	6080	6080	6080	6080	0
323	20231101	160700	417298780	6080	6080	6080	6080	0
324	20231101	160600	417298780	6080	6080	6080	6080	0
325	20231101	160500	417298780	6080	6080	6080	6080	0
326	20231101	160400	417298780	6080	6080	6080	6080	0
327	20231101	160300	417298780	6080	6080	6080	6080	0
328	20231101	160200	417298780	6080	6080	6080	6080	0
329	20231101	160100	417298780	6080	6080	6080	6080	0
330	20231101	160000	417298780	6080	6080	6080	6080	0
331	20231101	155900	417298780	6080	6080	6080	6080	0
332	20231101	155800	417298780	6080	6080	6080	6080	3752
333	20231101	155700	417298780	6080	6080	6080	6080	0
334	20231101	155600	417298780	6080	6080	6080	6080	0
335	20231101	155500	417298780	6080	6080	6080	6080	0
336	20231101	155400	417298780	6080	6080	6080	6080	0
337	20231101	155300	417298780	6080	6080	6080	6080	0
338	20231101	155200	417298780	6080	6080	6080	6080	0
339	20231101	155100	417298780	6080	6080	6080	6080	0
340	20231101	155000	417298780	6080	6080	6080	6080	0
341	20231101	154900	417298780	6080	6080	6080	6080	0
342	20231101	154800	417298780	6080	6080	6080	6080	0
343	20231101	154700	417298780	6080	6080	6080	6080	0
344	20231101	154600	417298780	6080	6080	6080	6080	0
345	20231101	154500	417298780	6080	6080	6080	6080	0
346	20231101	154400	417298780	6080	6080	6080	6080	0
347	20231101	154300	417298780	6080	6080	6080	6080	0
348	20231101	154200	417298780	6080	6080	6080	6080	0
349	20231101	154100	417298780	6080	6080	6080	6080	0
350	20231101	154000	417298780	6080	6080	6080	6080	0
351	20231101	153900	417298780	6080	6080	6080	6080	0
352	20231101	153800	417298780	6080	6080	6080	6080	0
353	20231101	153700	417298780	6080	6080	6080	6080	0
354	20231101	153600	417298780	6080	6080	6080	6080	0
355	20231101	153500	417298780	6080	6080	6080	6080	0
356	20231101	153400	417298780	6080	6080	6080	6080	0
357	20231101	153300	417298780	6080	6080	6080	6080	0
358	20231101	153200	417298780	6080	6080	6080	6080	0
359	20231101	153100	417298780	6080	6080	6080	6080	0
360	20231101	153000	417298780	6080	6080	6080	6080	3752
361	20231101	152900	394486620	6070	6070	6070	6070	0
362	20231101	152800	394486620	6070	6070	6070	6070	0
363	20231101	152700	394486620	6070	6070	6070	6070	0
364	20231101	152600	394486620	6070	6070	6070	6070	0
365	20231101	152500	394486620	6070	6070	6070	6070	0
366	20231101	152400	394486620	6070	6070	6070	6070	0
367	20231101	152300	394486620	6070	6070	6070	6070	0
368	20231101	152200	394486620	6070	6070	6070	6070	0
369	20231101	152100	394486620	6070	6070	6070	6070	0
370	20231101	152000	394486620	6070	6070	6070	6070	0
371	20231101	151900	394486620	6070	6070	6070	6070	464
372	20231101	151800	391670140	6080	6080	6080	6080	5
373	20231101	151700	391639740	6080	6080	6080	6080	10
374	20231101	151600	391578940	6090	6090	6090	6090	28
375	20231101	151500	391408420	6080	6070	6080	6070	693
376	20231101	151400	387195980	6080	6080	6080	6080	507
377	20231101	151300	384113420	6080	6080	6080	6080	1
378	20231101	151200	384107340	6090	6080	6090	6080	225
379	20231101	151100	382738790	6070	6070	6070	6060	518
380	20231101	151000	379594570	6060	6050	6060	6050	740
381	20231101	150900	375110570	6030	6030	6030	6030	5
382	20231101	150800	375080420	6010	6040	6040	6010	681
383	20231101	150700	370974960	6040	6050	6050	6040	434
384	20231101	150600	368349870	6060	6060	6060	6060	63
385	20231101	150500	367968090	6050	6070	6070	6050	661
386	20231101	150400	363965700	6080	6080	6080	6080	2
387	20231101	150300	363953540	6080	6090	6090	6080	587
388	20231101	150200	360382910	6100	6100	6100	6100	182
389	20231101	150100	359272710	6100	6110	6110	6100	6
390	20231101	150000	359236090	6110	6100	6110	6090	123
391	20231101	145900	358486060	6100	6100	6100	6100	0
392	20231101	145800	358486060	6100	6100	6100	6100	0
393	20231101	145700	358486060	6100	6110	6110	6100	182
394	20231101	145600	357374640	6110	6110	6110	6110	18
395	20231101	145500	357264660	6110	6110	6110	6110	0
396	20231101	145400	357264660	6110	6110	6110	6110	0
397	20231101	145300	357264660	6110	6110	6110	6110	15
398	20231101	145200	357173010	6110	6110	6110	6110	18
399	20231101	145100	357063030	6110	6110	6110	6110	0
400	20231101	145000	357063030	6110	6110	6110	6110	7
401	20231101	144900	357020260	6110	6110	6110	6110	6
402	20231101	144800	356983600	6110	6110	6110	6110	6
403	20231101	144700	356946940	6110	6110	6110	6110	276
404	20231101	144600	355260580	6130	6120	6130	6120	4
405	20231101	144500	355236070	6120	6120	6120	6110	27
406	20231101	144400	355070890	6100	6100	6110	6100	31
407	20231101	144300	354881650	6120	6120	6120	6120	2
408	20231101	144200	354869410	6110	6110	6110	6110	6
409	20231101	144100	354832750	6100	6100	6100	6100	57
410	20231101	144000	354485050	6110	6100	6110	6100	8
411	20231101	143900	354436240	6120	6120	6120	6120	1
412	20231101	143800	354430120	6110	6110	6110	6110	18
413	20231101	143700	354320140	6120	6120	6120	6120	1
414	20231101	143600	354314020	6110	6150	6150	6110	16
415	20231101	143500	354215860	6100	6120	6120	6100	12
416	20231101	143400	354142540	6100	6100	6100	6100	8
417	20231101	143300	354093740	6110	6110	6110	6110	7
418	20231101	143200	354050970	6120	6130	6130	6120	10
419	20231101	143100	353989710	6120	6120	6120	6120	6
420	20231101	143000	353952990	6130	6130	6130	6130	14
421	20231101	142900	353867170	6110	6110	6110	6110	12
422	20231101	142800	353793850	6130	6130	6130	6130	52
423	20231101	142700	353475090	6140	6130	6140	6130	111
424	20231101	142600	352794470	6130	6130	6130	6130	12
425	20231101	142500	352720910	6130	6130	6130	6130	6
426	20231101	142400	352684130	6130	6130	6130	6130	7
427	20231101	142300	352641220	6130	6130	6130	6130	12
428	20231101	142200	352567660	6130	6130	6130	6130	6
429	20231101	142100	352530880	6130	6150	6180	6130	17
430	20231101	142000	352426440	6110	6100	6130	6100	52
431	20231101	141900	352108160	6130	6100	6130	6090	308
432	20231101	141800	350229360	6100	6100	6100	6100	7
433	20231101	141700	350186660	6100	6100	6100	6100	64
434	20231101	141600	349796260	6100	6100	6100	6100	46
435	20231101	141500	349515660	6100	6100	6100	6100	7
436	20231101	141400	349472960	6110	6110	6110	6110	67
437	20231101	141300	349063590	6110	6110	6110	6110	6
438	20231101	141200	349026930	6110	6110	6150	6110	59
439	20231101	141100	348664600	6150	6110	6150	6110	10
440	20231101	141000	348603340	6130	6100	6130	6100	72
441	20231101	140900	348162160	6100	6120	6130	6100	529
442	20231101	140800	344934930	6120	6140	6140	6110	1659
443	20231101	140700	334780150	6150	6150	6150	6150	80
444	20231101	140600	334288150	6170	6170	6170	6170	166
445	20231101	140500	333263930	6180	6180	6180	6180	209
446	20231101	140400	331972310	6180	6190	6190	6180	185
447	20231101	140300	330827220	6190	6190	6190	6190	13
448	20231101	140200	330746750	6190	6190	6190	6190	6
449	20231101	140100	330709610	6190	6190	6190	6190	12
450	20231101	140000	330635330	6190	6200	6200	6190	7
451	20231101	135900	330591990	6180	6190	6190	6180	26
452	20231101	135800	330431110	6180	6180	6180	6180	6
453	20231101	135700	330394030	6180	6180	6180	6180	13
454	20231101	135600	330313690	6170	6170	6170	6170	6
455	20231101	135500	330276670	6170	6190	6190	6170	16
456	20231101	135400	330177750	6170	6170	6170	6170	13
457	20231101	135300	330097540	6170	6170	6170	6170	6
458	20231101	135200	330060520	6170	6170	6170	6170	6
459	20231101	135100	330023500	6170	6170	6210	6170	95
460	20231101	135000	329434070	6180	6180	6180	6180	414
461	20231101	134900	326875550	6200	6200	6200	6200	1
462	20231101	134800	326869350	6200	6200	6200	6200	0
463	20231101	134700	326869350	6200	6190	6200	6190	18
464	20231101	134600	326757770	6190	6180	6190	6180	243
465	20231101	134500	325256010	6180	6180	6180	6180	0
466	20231101	134400	325256010	6180	6180	6180	6180	0
467	20231101	134300	325256010	6180	6180	6180	6180	4
468	20231101	134200	325231290	6180	6180	6180	6180	0
469	20231101	134100	325231290	6180	6200	6200	6180	533
470	20231101	134000	321935880	6210	6210	6210	6210	0
471	20231101	133900	321935880	6210	6210	6210	6210	95
472	20231101	133800	321345930	6210	6210	6210	6210	1
473	20231101	133700	321339720	6210	6210	6210	6210	0
474	20231101	133600	321339720	6210	6210	6210	6210	0
475	20231101	133500	321339720	6210	6210	6210	6210	0
476	20231101	133400	321339720	6210	6210	6210	6210	48
477	20231101	133300	321041640	6210	6220	6220	6210	219
478	20231101	133200	319679570	6220	6220	6220	6220	0
479	20231101	133100	319679570	6220	6220	6220	6220	96
480	20231101	133000	319082450	6210	6210	6210	6210	0
481	20231101	132900	319082450	6210	6210	6210	6210	19
482	20231101	132800	318964460	6210	6210	6210	6210	30
483	20231101	132700	318778160	6210	6210	6210	6210	0
484	20231101	132600	318778160	6210	6210	6210	6210	30
485	20231101	132500	318591860	6210	6210	6210	6210	18
486	20231101	132400	318480080	6210	6210	6210	6210	0
487	20231101	132300	318480080	6210	6210	6210	6210	35
488	20231101	132200	318262730	6220	6230	6230	6220	102
489	20231101	132100	317628280	6220	6220	6220	6220	0
490	20231101	132000	317628280	6220	6220	6220	6220	32
491	20231101	131900	317429240	6220	6220	6230	6220	223
492	20231101	131800	316042170	6220	6220	6220	6220	20
493	20231101	131700	315917770	6200	6200	6200	6200	0
494	20231101	131600	315917770	6200	6200	6200	6200	0
495	20231101	131500	315917770	6200	6200	6200	6200	250
496	20231101	131400	314367770	6200	6200	6200	6200	0
497	20231101	131300	314367770	6200	6200	6200	6200	1
498	20231101	131200	314361570	6230	6230	6230	6230	0
499	20231101	131100	314361570	6230	6240	6240	6230	62
500	20231101	131000	313974700	6240	6240	6240	6240	2
501	20231101	130900	313962220	6240	6210	6240	6210	101
502	20231101	130800	313333440	6220	6220	6220	6220	0
503	20231101	130700	313333440	6220	6220	6220	6220	0
504	20231101	130600	313333440	6220	6220	6220	6220	0
505	20231101	130500	313333440	6220	6220	6220	6220	2
506	20231101	130400	313321000	6220	6210	6220	6210	734
507	20231101	130300	308757740	6190	6180	6190	6180	1628
508	20231101	130200	298681200	6170	6170	6170	6170	0
509	20231101	130100	298681200	6170	6170	6170	6170	0
510	20231101	130000	298681200	6170	6170	6170	6170	1
511	20231101	125900	298675030	6170	6170	6170	6170	0
512	20231101	125800	298675030	6170	6170	6170	6170	60
513	20231101	125700	298304830	6170	6170	6170	6170	50
514	20231101	125600	297996330	6170	6180	6180	6170	80
515	20231101	125500	297502680	6180	6180	6180	6180	0
516	20231101	125400	297502680	6180	6180	6180	6180	0
517	20231101	125300	297502680	6180	6180	6180	6180	205
518	20231101	125200	296235780	6180	6190	6190	6180	10
519	20231101	125100	296173960	6190	6190	6190	6190	60
520	20231101	125000	295802560	6190	6190	6190	6190	0
521	20231101	124900	295802560	6190	6190	6190	6190	0
522	20231101	124800	295802560	6190	6190	6190	6190	0
523	20231101	124700	295802560	6190	6190	6190	6190	2
524	20231101	124600	295790180	6150	6150	6150	6150	0
525	20231101	124500	295790180	6150	6150	6150	6150	1
526	20231101	124400	295784030	6150	6150	6150	6150	0
527	20231101	124300	295784030	6150	6150	6150	6150	0
528	20231101	124200	295784030	6150	6150	6150	6150	0
529	20231101	124100	295784030	6150	6170	6170	6150	378
530	20231101	124000	293458290	6150	6150	6150	6150	0
531	20231101	123900	293458290	6150	6150	6150	6150	0
532	20231101	123800	293458290	6150	6190	6190	6150	1200
533	20231101	123700	286067190	6190	6190	6190	6190	0
534	20231101	123600	286067190	6190	6190	6190	6190	0
535	20231101	123500	286067190	6190	6190	6190	6190	1
536	20231101	123400	286061000	6190	6190	6190	6190	0
537	20231101	123300	286061000	6190	6190	6190	6190	5
538	20231101	123200	286030050	6190	6190	6190	6190	0
539	20231101	123100	286030050	6190	6190	6190	6190	180
540	20231101	123000	284915850	6190	6190	6190	6190	0
541	20231101	122900	284915850	6190	6190	6190	6190	6
542	20231101	122800	284878710	6220	6220	6220	6220	0
543	20231101	122700	284878710	6220	6220	6220	6220	1
544	20231101	122600	284872490	6220	6210	6220	6210	58
545	20231101	122500	284511760	6190	6190	6190	6190	0
546	20231101	122400	284511760	6190	6190	6190	6190	0
547	20231101	122300	284511760	6190	6190	6190	6190	12
548	20231101	122200	284437480	6190	6190	6190	6190	0
549	20231101	122100	284437480	6190	6190	6190	6190	3
550	20231101	122000	284418910	6190	6190	6190	6190	0
551	20231101	121900	284418910	6190	6190	6190	6190	3
552	20231101	121800	284400340	6190	6190	6190	6190	3
553	20231101	121700	284381770	6170	6170	6170	6170	0
554	20231101	121600	284381770	6170	6170	6170	6170	0
555	20231101	121500	284381770	6170	6180	6180	6170	150
556	20231101	121400	283454780	6180	6180	6180	6180	0
557	20231101	121300	283454780	6180	6180	6180	6180	0
558	20231101	121200	283454780	6180	6180	6180	6180	1
559	20231101	121100	283448600	6170	6170	6170	6170	0
560	20231101	121000	283448600	6170	6170	6170	6170	0
561	20231101	120900	283448600	6170	6170	6170	6170	0
562	20231101	120800	283448600	6170	6190	6190	6170	540
563	20231101	120700	280116060	6190	6190	6190	6190	208
564	20231101	120600	278828540	6190	6190	6190	6190	0
565	20231101	120500	278828540	6190	6190	6190	6190	207
566	20231101	120400	277547210	6190	6190	6190	6190	25
567	20231101	120300	277392460	6200	6200	6200	6200	0
568	20231101	120200	277392460	6200	6200	6200	6200	0
569	20231101	120100	277392460	6200	6200	6200	6190	43
570	20231101	120000	277125930	6220	6230	6230	6220	52
571	20231101	115900	276802470	6240	6240	6240	6240	2
572	20231101	115800	276789990	6240	6240	6240	6240	4
573	20231101	115700	276765030	6240	6240	6240	6240	50
574	20231101	115600	276453030	6240	6240	6240	6240	2
575	20231101	115500	276440550	6240	6240	6240	6240	7
576	20231101	115400	276396870	6240	6240	6240	6240	0
577	20231101	115300	276396870	6240	6240	6240	6240	0
578	20231101	115200	276396870	6240	6230	6240	6230	58
579	20231101	115100	276035450	6230	6230	6230	6230	203
580	20231101	115000	274770760	6240	6240	6240	6230	477
581	20231101	114900	271794330	6240	6220	6240	6220	855
582	20231101	114800	266468550	6210	6210	6210	6210	0
583	20231101	114700	266468550	6210	6210	6210	6210	10
584	20231101	114600	266406450	6200	6220	6220	6200	11
585	20231101	114500	266338050	6200	6200	6200	6200	50
586	20231101	114400	266028050	6200	6200	6200	6200	12
587	20231101	114300	265953650	6200	6230	6230	6200	8
588	20231101	114200	265903990	6230	6230	6230	6230	100
589	20231101	114100	265280990	6230	6230	6230	6230	42
590	20231101	114000	265019330	6230	6230	6230	6230	162
591	20231101	113900	264010070	6230	6230	6230	6230	65
592	20231101	113800	263605120	6240	6240	6240	6230	129
593	20231101	113700	262800930	6230	6220	6230	6210	392
594	20231101	113600	260359620	6200	6200	6200	6200	11
595	20231101	113500	260291420	6200	6200	6200	6200	5
596	20231101	113400	260260420	6230	6230	6230	6230	0
597	20231101	113300	260260420	6230	6220	6230	6220	405
598	20231101	113200	257741310	6220	6220	6220	6220	0
599	20231101	113100	257741310	6220	6220	6220	6220	36
600	20231101	113000	257517390	6220	6210	6220	6210	211
601	20231101	112900	256207070	6220	6220	6220	6220	0
602	20231101	112800	256207070	6220	6220	6220	6220	0
603	20231101	112700	256207070	6220	6220	6220	6220	8
604	20231101	112600	256157310	6230	6230	6230	6230	10
605	20231101	112500	256095010	6170	6170	6250	6170	1025
606	20231101	112400	249718230	6170	6170	6170	6170	4
607	20231101	112300	249693550	6200	6200	6200	6200	170
608	20231101	112200	248639550	6200	6220	6220	6200	753
609	20231101	112100	243963410	6220	6200	6220	6200	868
610	20231101	112000	238577390	6210	6180	6210	6180	201
611	20231101	111900	237329210	6200	6190	6200	6190	533
612	20231101	111800	234024680	6190	6170	6200	6170	1148
613	20231101	111700	226921920	6170	6150	6170	6150	1386
614	20231101	111600	218381870	6140	6140	6140	6140	121
615	20231101	111500	217638930	6130	6130	6130	6130	1
616	20231101	111400	217632800	6130	6130	6130	6130	20
617	20231101	111300	217510200	6120	6120	6120	6120	0
618	20231101	111200	217510200	6120	6120	6120	6120	0
619	20231101	111100	217510200	6120	6120	6120	6100	108
620	20231101	111000	216849320	6140	6140	6140	6140	1
621	20231101	110900	216843180	6120	6120	6120	6120	2
622	20231101	110800	216830940	6100	6100	6100	6100	0
623	20231101	110700	216830940	6100	6100	6100	6100	0
624	20231101	110600	216830940	6100	6100	6100	6100	0
625	20231101	110500	216830940	6100	6100	6100	6100	100
626	20231101	110400	216220940	6100	6100	6100	6100	0
627	20231101	110300	216220940	6100	6100	6100	6100	110
628	20231101	110200	215549940	6110	6110	6110	6110	0
629	20231101	110100	215549940	6110	6110	6110	6110	30
630	20231101	110000	215366640	6110	6100	6110	6100	3882
631	20231101	105900	191647640	6100	6100	6100	6100	51
632	20231101	105800	191336540	6080	6080	6080	6080	0
633	20231101	105700	191336540	6080	6110	6110	6080	538
634	20231101	105600	188051820	6130	6130	6130	6130	0
635	20231101	105500	188051820	6130	6130	6130	6130	0
636	20231101	105400	188051820	6130	6130	6130	6130	44
637	20231101	105300	187782100	6140	6130	6140	6130	23
638	20231101	105200	187641080	6140	6140	6140	6140	0
639	20231101	105100	187641080	6140	6140	6140	6140	38
640	20231101	105000	187407760	6110	6110	6110	6110	0
641	20231101	104900	187407760	6110	6110	6110	6110	0
642	20231101	104800	187407760	6110	6110	6110	6110	0
643	20231101	104700	187407760	6110	6110	6110	6110	0
644	20231101	104600	187407760	6110	6130	6150	6110	141
645	20231101	104500	186543580	6120	6150	6150	6120	107
646	20231101	104400	185888530	6120	6120	6120	6120	2
647	20231101	104300	185876290	6120	6120	6120	6120	0
648	20231101	104200	185876290	6120	6120	6120	6120	0
649	20231101	104100	185876290	6120	6120	6120	6120	1
650	20231101	104000	185870170	6120	6120	6120	6120	0
651	20231101	103900	185870170	6120	6120	6120	6120	0
652	20231101	103800	185870170	6120	6140	6140	6120	122
653	20231101	103700	185121110	6150	6150	6150	6150	84
654	20231101	103600	184604510	6150	6150	6150	6150	150
655	20231101	103500	183682010	6140	6120	6140	6120	129
656	20231101	103400	182890540	6120	6100	6120	6100	11
657	20231101	103300	182823420	6080	6080	6080	6080	0
658	20231101	103200	182823420	6080	6100	6100	6080	118
659	20231101	103100	182103640	6100	6100	6100	6100	181
660	20231101	103000	180999540	6100	6100	6100	6100	100
661	20231101	102900	180389540	6090	6090	6090	6090	0
662	20231101	102800	180389540	6090	6100	6100	6090	322
663	20231101	102700	178428430	6090	6100	6100	6090	76
664	20231101	102600	177965470	6090	6090	6090	6090	50
665	20231101	102500	177660970	6100	6110	6120	6100	251
666	20231101	102400	176128820	6110	6110	6110	6110	12
667	20231101	102300	176055500	6120	6120	6120	6120	11
668	20231101	102200	175988180	6120	6130	6130	6120	185
669	20231101	102100	174855600	6130	6130	6130	6130	0
670	20231101	102000	174855600	6130	6130	6130	6130	0
671	20231101	101900	174855600	6130	6130	6130	6130	5
672	20231101	101800	174824950	6150	6150	6150	6150	1
673	20231101	101700	174818800	6120	6140	6150	6120	1066
674	20231101	101600	168293290	6140	6140	6150	6140	79
675	20231101	101500	167808080	6130	6130	6130	6130	1
676	20231101	101400	167801950	6140	6140	6140	6140	40
677	20231101	101300	167556350	6120	6120	6120	6120	50
678	20231101	101200	167250350	6130	6130	6130	6130	231
679	20231101	101100	165834320	6130	6130	6130	6130	10
680	20231101	101000	165773020	6130	6130	6130	6130	5
681	20231101	100900	165742370	6100	6100	6100	6100	0
682	20231101	100800	165742370	6100	6140	6140	6100	201
683	20231101	100700	164511580	6150	6150	6160	6150	47
684	20231101	100600	164222320	6160	6160	6160	6160	2
685	20231101	100500	164210000	6160	6130	6160	6130	795
686	20231101	100400	159320720	6130	6120	6130	6120	147
687	20231101	100300	158420960	6120	6120	6120	6120	5
688	20231101	100200	158390360	6110	6110	6110	6110	0
689	20231101	100100	158390360	6110	6110	6110	6110	380
690	20231101	100000	156068560	6110	6110	6110	6110	159
691	20231101	095900	155097070	6110	6110	6110	6110	11
692	20231101	095800	155029860	6120	6130	6130	6120	140
693	20231101	095700	154172850	6120	6120	6120	6120	134
694	20231101	095600	153352770	6100	6110	6110	6100	221
695	20231101	095500	152002470	6150	6090	6150	6070	770
696	20231101	095400	147277710	6080	6080	6080	6080	0
697	20231101	095300	147277710	6080	6100	6100	6080	79
698	20231101	095200	146796310	6100	6100	6100	6100	50
699	20231101	095100	146491310	6100	6100	6100	6100	108
700	20231101	095000	145832510	6080	6080	6080	6080	0
701	20231101	094900	145832510	6080	6110	6110	6080	9
702	20231101	094800	145777610	6090	6090	6090	6090	347
703	20231101	094700	143664380	6090	6090	6090	6080	15
704	20231101	094600	143573040	6080	6090	6090	6080	267
705	20231101	094500	141947040	6090	6120	6140	6090	578
706	20231101	094400	138409680	6150	6110	6150	6110	429
707	20231101	094300	135780110	6110	6110	6120	6110	70
708	20231101	094200	135352010	6110	6100	6110	6100	383
709	20231101	094100	133015610	6100	6110	6110	6100	543
710	20231101	094000	129702320	6120	6130	6130	6120	76
711	20231101	093900	129237000	6120	6130	6150	6110	580
712	20231101	093800	125680600	6150	6100	6150	6090	3576
713	20231101	093700	103799700	6100	6070	6100	6070	261
714	20231101	093600	102214730	6070	6060	6070	6050	16
715	20231101	093500	102117810	6070	6090	6090	6070	16
716	20231101	093400	102020530	6070	6070	6070	6070	332
717	20231101	093300	100005290	6060	6070	6070	6060	800
718	20231101	093200	95154290	6080	6080	6080	6080	73
719	20231101	093100	94710450	6090	6070	6090	6070	67
720	20231101	093000	94302880	6080	6100	6100	6080	129
721	20231101	092900	93518340	6100	6100	6100	6100	89
722	20231101	092800	92975440	6100	6060	6100	6060	376
723	20231101	092700	90685790	6050	6060	6060	6050	49
724	20231101	092600	90389150	6070	6080	6080	6070	37
725	20231101	092500	90164350	6090	6050	6090	6050	334
726	20231101	092400	88134750	6050	6050	6050	6050	20
727	20231101	092300	88013750	6010	6040	6040	5990	349
728	20231101	092200	85912930	6030	6070	6070	6030	323
729	20231101	092100	83956320	6040	6080	6080	6040	1126
730	20231101	092000	77145700	6080	6110	6110	6080	213
731	20231101	091900	75849510	6090	6110	6110	6080	596
732	20231101	091800	72214050	6110	6100	6110	6050	1000
733	20231101	091700	66137730	6100	6020	6100	6020	2552
734	20231101	091600	50634700	6000	6020	6020	6000	482
735	20231101	091500	47736520	6010	6000	6050	6000	899
736	20231101	091400	42327800	6000	6000	6030	6000	1864
737	20231101	091300	31137100	6000	5990	6000	5990	20
738	20231101	091200	31017200	5990	5980	6020	5980	1015
739	20231101	091100	24933050	5980	5960	5980	5960	905
740	20231101	091000	19532600	5960	5920	5970	5920	424
741	20231101	090900	17009010	5940	5940	5940	5940	206
742	20231101	090800	15785370	5950	5950	5950	5950	0
743	20231101	090700	15785370	5950	5940	5950	5920	353
744	20231101	090600	13687320	5940	5940	5950	5940	459
745	20231101	090500	10960690	5950	5910	5950	5910	299
746	20231101	090400	9184630	5950	5950	5950	5950	467
747	20231101	090300	6405980	5950	5960	5960	5950	47
748	20231101	090200	6126210	5960	5890	5960	5890	616
749	20231101	090100	2483130	5890	5900	5900	5890	17
750	20231101	090000	2382890	5900	5840	5900	5840	386