KissMeData/011700/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185600	759683565	4060	4060	4060	4060	8027
3	20231101	185500	759683565	4060	4060	4060	4060	0
4	20231101	185400	759683565	4060	4060	4060	4060	0
5	20231101	185300	759683565	4060	4060	4060	4060	0
6	20231101	185200	759683565	4060	4060	4060	4060	0
7	20231101	185100	759683565	4060	4060	4060	4060	0
8	20231101	185000	759683565	4060	4060	4060	4060	0
9	20231101	184900	759683565	4060	4060	4060	4060	0
10	20231101	184800	759683565	4060	4060	4060	4060	0
11	20231101	184700	759683565	4060	4060	4060	4060	0
12	20231101	184600	759683565	4060	4060	4060	4060	0
13	20231101	184500	759683565	4060	4060	4060	4060	0
14	20231101	184400	759683565	4060	4060	4060	4060	0
15	20231101	184300	759683565	4060	4060	4060	4060	0
16	20231101	184200	759683565	4060	4060	4060	4060	0
17	20231101	184100	759683565	4060	4060	4060	4060	0
18	20231101	184000	759683565	4060	4060	4060	4060	0
19	20231101	183900	759683565	4060	4060	4060	4060	0
20	20231101	183800	759683565	4060	4060	4060	4060	0
21	20231101	183700	759683565	4060	4060	4060	4060	0
22	20231101	183600	759683565	4060	4060	4060	4060	0
23	20231101	183500	759683565	4060	4060	4060	4060	0
24	20231101	183400	759683565	4060	4060	4060	4060	0
25	20231101	183300	759683565	4060	4060	4060	4060	0
26	20231101	183200	759683565	4060	4060	4060	4060	0
27	20231101	183100	759683565	4060	4060	4060	4060	0
28	20231101	183000	759683565	4060	4060	4060	4060	0
29	20231101	182900	759683565	4060	4060	4060	4060	0
30	20231101	182800	759683565	4060	4060	4060	4060	0
31	20231101	182700	759683565	4060	4060	4060	4060	0
32	20231101	182600	759683565	4060	4060	4060	4060	8027
33	20231101	182500	759683565	4060	4060	4060	4060	0
34	20231101	182400	759683565	4060	4060	4060	4060	0
35	20231101	182300	759683565	4060	4060	4060	4060	0
36	20231101	182200	759683565	4060	4060	4060	4060	0
37	20231101	182100	759683565	4060	4060	4060	4060	0
38	20231101	182000	759683565	4060	4060	4060	4060	0
39	20231101	181900	759683565	4060	4060	4060	4060	0
40	20231101	181800	759683565	4060	4060	4060	4060	0
41	20231101	181700	759683565	4060	4060	4060	4060	0
42	20231101	181600	759683565	4060	4060	4060	4060	0
43	20231101	181500	759683565	4060	4060	4060	4060	0
44	20231101	181400	759683565	4060	4060	4060	4060	0
45	20231101	181300	759683565	4060	4060	4060	4060	0
46	20231101	181200	759683565	4060	4060	4060	4060	0
47	20231101	181100	759683565	4060	4060	4060	4060	0
48	20231101	181000	759683565	4060	4060	4060	4060	0
49	20231101	180900	759683565	4060	4060	4060	4060	0
50	20231101	180800	759683565	4060	4060	4060	4060	0
51	20231101	180700	759683565	4060	4060	4060	4060	0
52	20231101	180600	759683565	4060	4060	4060	4060	0
53	20231101	180500	759683565	4060	4060	4060	4060	0
54	20231101	180400	759683565	4060	4060	4060	4060	0
55	20231101	180300	759683565	4060	4060	4060	4060	0
56	20231101	180200	759683565	4060	4060	4060	4060	0
57	20231101	180100	759683565	4060	4060	4060	4060	0
58	20231101	180000	759683565	4060	4060	4060	4060	0
59	20231101	175900	759683565	4060	4060	4060	4060	0
60	20231101	175800	759683565	4060	4060	4060	4060	0
61	20231101	175700	759683565	4060	4060	4060	4060	0
62	20231101	175600	759683565	4060	4060	4060	4060	8027
63	20231101	175500	759683565	4060	4060	4060	4060	0
64	20231101	175400	759683565	4060	4060	4060	4060	0
65	20231101	175300	759683565	4060	4060	4060	4060	0
66	20231101	175200	759683565	4060	4060	4060	4060	0
67	20231101	175100	759683565	4060	4060	4060	4060	0
68	20231101	175000	759683565	4060	4060	4060	4060	0
69	20231101	174900	759683565	4060	4060	4060	4060	0
70	20231101	174800	759683565	4060	4060	4060	4060	0
71	20231101	174700	759683565	4060	4060	4060	4060	0
72	20231101	174600	759683565	4060	4060	4060	4060	0
73	20231101	174500	759683565	4060	4060	4060	4060	0
74	20231101	174400	759683565	4060	4060	4060	4060	0
75	20231101	174300	759683565	4060	4060	4060	4060	0
76	20231101	174200	759683565	4060	4060	4060	4060	0
77	20231101	174100	759683565	4060	4060	4060	4060	0
78	20231101	174000	759683565	4060	4060	4060	4060	0
79	20231101	173900	759683565	4060	4060	4060	4060	0
80	20231101	173800	759683565	4060	4060	4060	4060	0
81	20231101	173700	759683565	4060	4060	4060	4060	0
82	20231101	173600	759683565	4060	4060	4060	4060	0
83	20231101	173500	759683565	4060	4060	4060	4060	0
84	20231101	173400	759683565	4060	4060	4060	4060	0
85	20231101	173300	759683565	4060	4060	4060	4060	0
86	20231101	173200	759683565	4060	4060	4060	4060	0
87	20231101	173100	759683565	4060	4060	4060	4060	0
88	20231101	173000	759683565	4060	4060	4060	4060	0
89	20231101	172900	759683565	4060	4060	4060	4060	0
90	20231101	172800	759683565	4060	4060	4060	4060	0
91	20231101	172700	759683565	4060	4060	4060	4060	0
92	20231101	172600	759683565	4060	4060	4060	4060	8027
93	20231101	172500	759683565	4060	4060	4060	4060	0
94	20231101	172400	759683565	4060	4060	4060	4060	0
95	20231101	172300	759683565	4060	4060	4060	4060	0
96	20231101	172200	759683565	4060	4060	4060	4060	0
97	20231101	172100	759683565	4060	4060	4060	4060	0
98	20231101	172000	759683565	4060	4060	4060	4060	0
99	20231101	171900	759683565	4060	4060	4060	4060	0
100	20231101	171800	759683565	4060	4060	4060	4060	0
101	20231101	171700	759683565	4060	4060	4060	4060	0
102	20231101	171600	759683565	4060	4060	4060	4060	0
103	20231101	171500	759683565	4060	4060	4060	4060	0
104	20231101	171400	759683565	4060	4060	4060	4060	0
105	20231101	171300	759683565	4060	4060	4060	4060	0
106	20231101	171200	759683565	4060	4060	4060	4060	0
107	20231101	171100	759683565	4060	4060	4060	4060	0
108	20231101	171000	759683565	4060	4060	4060	4060	0
109	20231101	170900	759683565	4060	4060	4060	4060	0
110	20231101	170800	759683565	4060	4060	4060	4060	0
111	20231101	170700	759683565	4060	4060	4060	4060	0
112	20231101	170600	759683565	4060	4060	4060	4060	0
113	20231101	170500	759683565	4060	4060	4060	4060	0
114	20231101	170400	759683565	4060	4060	4060	4060	0
115	20231101	170300	759683565	4060	4060	4060	4060	0
116	20231101	170200	759683565	4060	4060	4060	4060	0
117	20231101	170100	759683565	4060	4060	4060	4060	0
118	20231101	170000	759683565	4060	4060	4060	4060	0
119	20231101	165900	759683565	4060	4060	4060	4060	0
120	20231101	165800	759683565	4060	4060	4060	4060	0
121	20231101	165700	759683565	4060	4060	4060	4060	0
122	20231101	165600	759683565	4060	4060	4060	4060	8027
123	20231101	165500	759683565	4060	4060	4060	4060	0
124	20231101	165400	759683565	4060	4060	4060	4060	0
125	20231101	165300	759683565	4060	4060	4060	4060	0
126	20231101	165200	759683565	4060	4060	4060	4060	0
127	20231101	165100	759683565	4060	4060	4060	4060	0
128	20231101	165000	759683565	4060	4060	4060	4060	0
129	20231101	164900	759683565	4060	4060	4060	4060	0
130	20231101	164800	759683565	4060	4060	4060	4060	0
131	20231101	164700	759683565	4060	4060	4060	4060	0
132	20231101	164600	759683565	4060	4060	4060	4060	0
133	20231101	164500	759683565	4060	4060	4060	4060	0
134	20231101	164400	759683565	4060	4060	4060	4060	0
135	20231101	164300	759683565	4060	4060	4060	4060	0
136	20231101	164200	759683565	4060	4060	4060	4060	0
137	20231101	164100	759683565	4060	4060	4060	4060	0
138	20231101	164000	759683565	4060	4060	4060	4060	0
139	20231101	163900	759683565	4060	4060	4060	4060	0
140	20231101	163800	759683565	4060	4060	4060	4060	0
141	20231101	163700	759683565	4060	4060	4060	4060	0
142	20231101	163600	759683565	4060	4060	4060	4060	0
143	20231101	163500	759683565	4060	4060	4060	4060	0
144	20231101	163400	759683565	4060	4060	4060	4060	0
145	20231101	163300	759683565	4060	4060	4060	4060	0
146	20231101	163200	759683565	4060	4060	4060	4060	0
147	20231101	163100	759683565	4060	4060	4060	4060	0
148	20231101	163000	759683565	4060	4060	4060	4060	0
149	20231101	162900	759683565	4060	4060	4060	4060	0
150	20231101	162800	759683565	4060	4060	4060	4060	0
151	20231101	162700	759683565	4060	4060	4060	4060	0
152	20231101	162600	759683565	4060	4060	4060	4060	8027
153	20231101	162500	759683565	4060	4060	4060	4060	0
154	20231101	162400	759683565	4060	4060	4060	4060	0
155	20231101	162300	759683565	4060	4060	4060	4060	0
156	20231101	162200	759683565	4060	4060	4060	4060	0
157	20231101	162100	759683565	4060	4060	4060	4060	0
158	20231101	162000	759683565	4060	4060	4060	4060	0
159	20231101	161900	759683565	4060	4060	4060	4060	0
160	20231101	161800	759683565	4060	4060	4060	4060	0
161	20231101	161700	759683565	4060	4060	4060	4060	0
162	20231101	161600	759683565	4060	4060	4060	4060	0
163	20231101	161500	759683565	4060	4060	4060	4060	0
164	20231101	161400	759683565	4060	4060	4060	4060	0
165	20231101	161300	759683565	4060	4060	4060	4060	0
166	20231101	161200	759683565	4060	4060	4060	4060	0
167	20231101	161100	759683565	4060	4060	4060	4060	0
168	20231101	161000	759683565	4060	4060	4060	4060	0
169	20231101	160900	759683565	4060	4060	4060	4060	0
170	20231101	160800	759683565	4060	4060	4060	4060	0
171	20231101	160700	759683565	4060	4060	4060	4060	0
172	20231101	160600	759683565	4060	4060	4060	4060	0
173	20231101	160500	759683565	4060	4060	4060	4060	0
174	20231101	160400	759683565	4060	4060	4060	4060	0
175	20231101	160300	759683565	4060	4060	4060	4060	0
176	20231101	160200	759683565	4060	4060	4060	4060	0
177	20231101	160100	759683565	4060	4060	4060	4060	0
178	20231101	160000	759683565	4060	4060	4060	4060	0
179	20231101	155900	759683565	4060	4060	4060	4060	0
180	20231101	155800	759683565	4060	4060	4060	4060	0
181	20231101	155700	759683565	4060	4060	4060	4060	0
182	20231101	155600	759683565	4060	4060	4060	4060	8027
183	20231101	155500	759683565	4060	4060	4060	4060	0
184	20231101	155400	759683565	4060	4060	4060	4060	0
185	20231101	155300	759683565	4060	4060	4060	4060	0
186	20231101	155200	759683565	4060	4060	4060	4060	0
187	20231101	155100	759683565	4060	4060	4060	4060	0
188	20231101	155000	759683565	4060	4060	4060	4060	0
189	20231101	154900	759683565	4060	4060	4060	4060	0
190	20231101	154800	759683565	4060	4060	4060	4060	0
191	20231101	154700	759683565	4060	4060	4060	4060	0
192	20231101	154600	759683565	4060	4060	4060	4060	0
193	20231101	154500	759683565	4060	4060	4060	4060	0
194	20231101	154400	759683565	4060	4060	4060	4060	0
195	20231101	154300	759683565	4060	4060	4060	4060	0
196	20231101	154200	759683565	4060	4060	4060	4060	0
197	20231101	154100	759683565	4060	4060	4060	4060	0
198	20231101	154000	759683565	4060	4060	4060	4060	0
199	20231101	153900	759683565	4060	4060	4060	4060	0
200	20231101	153800	759683565	4060	4060	4060	4060	0
201	20231101	153700	759683565	4060	4060	4060	4060	0
202	20231101	153600	759683565	4060	4060	4060	4060	0
203	20231101	153500	759683565	4060	4060	4060	4060	0
204	20231101	153400	759683565	4060	4060	4060	4060	0
205	20231101	153300	759683565	4060	4060	4060	4060	0
206	20231101	153200	759683565	4060	4060	4060	4060	0
207	20231101	153100	759683565	4060	4060	4060	4060	0
208	20231101	153000	759683565	4060	4060	4060	4060	8027
209	20231101	152900	727093945	4060	4060	4060	4060	0
210	20231101	152800	727093945	4060	4060	4060	4060	0
211	20231101	152700	727093945	4060	4060	4060	4060	0
212	20231101	152600	727093945	4060	4060	4060	4060	0
213	20231101	152500	727093945	4060	4060	4060	4060	0
214	20231101	152400	727093945	4060	4060	4060	4060	0
215	20231101	152300	727093945	4060	4060	4060	4060	0
216	20231101	152200	727093945	4060	4060	4060	4060	0
217	20231101	152100	727093945	4060	4060	4060	4060	0
218	20231101	152000	727093945	4060	4060	4060	4060	0
219	20231101	151900	727093945	4060	4065	4065	4060	42
220	20231101	151800	726923260	4085	4085	4085	4085	0
221	20231101	151700	726923260	4085	4085	4085	4085	1
222	20231101	151600	726919175	4065	4065	4085	4065	555
223	20231101	151500	724663075	4085	4085	4085	4085	0
224	20231101	151400	724663075	4085	4065	4085	4065	96
225	20231101	151300	724272235	4060	4060	4060	4060	1122
226	20231101	151200	719716915	4055	4075	4075	4055	305
227	20231101	151100	718478660	4075	4060	4075	4060	868
228	20231101	151000	714954070	4055	4055	4055	4055	98
229	20231101	150900	714556680	4050	4050	4050	4050	911
230	20231101	150800	710867130	4055	4060	4060	4055	1780
231	20231101	150700	703649080	4070	4070	4070	4070	8
232	20231101	150600	703616520	4075	4075	4075	4075	66
233	20231101	150500	703347570	4075	4075	4075	4075	1
234	20231101	150400	703343495	4080	4055	4080	4055	3
235	20231101	150300	703331280	4045	4065	4065	4045	6882
236	20231101	150200	675444570	4085	4065	4085	4065	174
237	20231101	150100	674735465	4090	4090	4090	4090	0
238	20231101	150000	674735465	4090	4090	4090	4090	10
239	20231101	145900	674694565	4095	4060	4095	4060	11
240	20231101	145800	674649870	4090	4080	4090	4080	670
241	20231101	145700	671910300	4065	4065	4080	4055	450
242	20231101	145600	670080600	4060	4070	4070	4050	3940
243	20231101	145500	654079975	4070	4070	4070	4060	2039
244	20231101	145400	645785855	4075	4090	4100	4075	2125
245	20231101	145300	637117785	4090	4090	4090	4085	305
246	20231101	145200	635871825	4090	4080	4090	4080	2382
247	20231101	145100	626130045	4090	4090	4090	4085	138
248	20231101	145000	625566260	4090	4090	4090	4090	7
249	20231101	144900	625537630	4090	4100	4100	4090	246
250	20231101	144800	624531480	4090	4090	4090	4090	10
251	20231101	144700	624490580	4090	4105	4105	4090	1369
252	20231101	144600	618891340	4090	4090	4105	4090	246
253	20231101	144500	617885135	4100	4100	4100	4100	1
254	20231101	144400	617881035	4090	4090	4090	4090	0
255	20231101	144300	617881035	4090	4090	4090	4090	358
256	20231101	144200	616416815	4090	4090	4090	4090	820
257	20231101	144100	613063015	4090	4090	4090	4090	300
258	20231101	144000	611836015	4100	4100	4100	4100	0
259	20231101	143900	611836015	4100	4100	4100	4100	0
260	20231101	143800	611836015	4100	4100	4100	4100	10
261	20231101	143700	611795015	4100	4100	4100	4100	328
262	20231101	143600	610450215	4100	4100	4100	4100	0
263	20231101	143500	610450215	4100	4100	4100	4100	238
264	20231101	143400	609474415	4100	4100	4100	4100	460
265	20231101	143300	607588415	4100	4100	4100	4100	0
266	20231101	143200	607588415	4100	4100	4100	4100	150
267	20231101	143100	606973415	4100	4100	4100	4100	502
268	20231101	143000	604915215	4100	4095	4100	4095	22
269	20231101	142900	604825120	4095	4090	4095	4090	401
270	20231101	142800	603185025	4090	4085	4090	4085	535
271	20231101	142700	600997050	4085	4095	4095	4085	1290
272	20231101	142600	595725880	4095	4095	4095	4095	0
273	20231101	142500	595725880	4095	4095	4095	4095	0
274	20231101	142400	595725880	4095	4095	4095	4095	0
275	20231101	142300	595725880	4095	4095	4095	4095	0
276	20231101	142200	595725880	4095	4090	4095	4090	8
277	20231101	142100	595693140	4085	4085	4085	4085	1
278	20231101	142000	595689055	4085	4085	4085	4085	394
279	20231101	141900	594079565	4085	4085	4085	4085	12
280	20231101	141800	594030545	4085	4085	4085	4085	6
281	20231101	141700	594006035	4080	4080	4080	4080	0
282	20231101	141600	594006035	4080	4075	4080	4075	250
283	20231101	141500	592987035	4075	4075	4080	4075	506
284	20231101	141400	590924585	4075	4075	4075	4075	0
285	20231101	141300	590924585	4075	4075	4075	4075	0
286	20231101	141200	590924585	4075	4080	4080	4075	1019
287	20231101	141100	586767070	4085	4085	4085	4085	7120
288	20231101	141000	557681870	4100	4100	4100	4100	14
289	20231101	140900	557624470	4090	4090	4090	4090	0
290	20231101	140800	557624470	4090	4090	4090	4090	95
291	20231101	140700	557235920	4090	4090	4090	4090	100
292	20231101	140600	556826920	4100	4100	4100	4100	0
293	20231101	140500	556826920	4100	4100	4100	4100	0
294	20231101	140400	556826920	4100	4100	4100	4100	0
295	20231101	140300	556826920	4100	4100	4100	4100	0
296	20231101	140200	556826920	4100	4100	4100	4100	3
297	20231101	140100	556814620	4090	4090	4090	4090	730
298	20231101	140000	553828920	4090	4090	4090	4090	0
299	20231101	135900	553828920	4090	4090	4090	4090	0
300	20231101	135800	553828920	4090	4090	4090	4090	88
301	20231101	135700	553469000	4090	4090	4090	4090	0
302	20231101	135600	553469000	4090	4090	4090	4090	0
303	20231101	135500	553469000	4090	4095	4095	4090	125
304	20231101	135400	552957625	4095	4095	4095	4095	0
305	20231101	135300	552957625	4095	4095	4095	4095	0
306	20231101	135200	552957625	4095	4095	4095	4095	0
307	20231101	135100	552957625	4095	4090	4095	4090	9
308	20231101	135000	552920775	4090	4090	4090	4090	60
309	20231101	134900	552675375	4090	4085	4090	4085	150
310	20231101	134800	552062115	4090	4095	4095	4090	177
311	20231101	134700	551338130	4100	4100	4100	4100	1
312	20231101	134600	551334030	4110	4110	4110	4110	0
313	20231101	134500	551334030	4110	4110	4110	4110	0
314	20231101	134400	551334030	4110	4110	4110	4110	0
315	20231101	134300	551334030	4110	4110	4110	4110	0
316	20231101	134200	551334030	4110	4105	4110	4105	243
317	20231101	134100	550335350	4110	4110	4110	4110	0
318	20231101	134000	550335350	4110	4110	4110	4110	50
319	20231101	133900	550129850	4110	4110	4110	4110	0
320	20231101	133800	550129850	4110	4110	4110	4110	0
321	20231101	133700	550129850	4110	4110	4110	4110	0
322	20231101	133600	550129850	4110	4105	4110	4105	201
323	20231101	133500	549304240	4110	4110	4110	4110	0
324	20231101	133400	549304240	4110	4110	4110	4110	0
325	20231101	133300	549304240	4110	4110	4110	4080	104
326	20231101	133200	548879675	4080	4080	4080	4080	100
327	20231101	133100	548471675	4080	4080	4080	4080	0
328	20231101	133000	548471675	4080	4080	4080	4080	0
329	20231101	132900	548471675	4080	4085	4085	4080	1013
330	20231101	132800	544333635	4085	4085	4085	4085	65
331	20231101	132700	544068110	4085	4085	4085	4085	2345
332	20231101	132600	534488785	4090	4090	4090	4090	1484
333	20231101	132500	528419225	4090	4095	4095	4090	2769
334	20231101	132400	517092750	4095	4095	4095	4095	1030
335	20231101	132300	512874900	4095	4095	4095	4095	302
336	20231101	132200	511638210	4095	4095	4095	4095	500
337	20231101	132100	509590710	4100	4095	4100	4095	7
338	20231101	132000	509562020	4095	4095	4095	4095	77
339	20231101	131900	509246705	4095	4095	4095	4095	500
340	20231101	131800	507199205	4095	4095	4095	4095	0
341	20231101	131700	507199205	4095	4095	4095	4095	294
342	20231101	131600	505995275	4100	4100	4100	4100	905
343	20231101	131500	502284775	4100	4100	4100	4100	10
344	20231101	131400	502243775	4100	4100	4100	4100	100
345	20231101	131300	501833775	4100	4105	4105	4100	1638
346	20231101	131200	495109860	4105	4110	4110	4105	23
347	20231101	131100	495015380	4110	4110	4110	4110	0
348	20231101	131000	495015380	4110	4110	4110	4110	2673
349	20231101	130900	484029350	4115	4115	4115	4115	0
350	20231101	130800	484029350	4115	4115	4115	4115	807
351	20231101	130700	480708545	4115	4115	4115	4115	8
352	20231101	130600	480675625	4115	4115	4115	4115	0
353	20231101	130500	480675625	4115	4115	4115	4115	0
354	20231101	130400	480675625	4115	4115	4115	4115	0
355	20231101	130300	480675625	4115	4120	4120	4115	1209
356	20231101	130200	475700565	4120	4120	4120	4120	47
357	20231101	130100	475506925	4120	4120	4120	4120	0
358	20231101	130000	475506925	4120	4120	4120	4120	675
359	20231101	125900	472725925	4120	4120	4120	4120	0
360	20231101	125800	472725925	4120	4120	4120	4120	0
361	20231101	125700	472725925	4120	4120	4120	4120	742
362	20231101	125600	469668885	4125	4125	4125	4125	1
363	20231101	125500	469664760	4120	4120	4120	4120	1
364	20231101	125400	469660640	4125	4125	4125	4125	10
365	20231101	125300	469619390	4125	4125	4125	4125	29
366	20231101	125200	469499765	4125	4125	4125	4125	0
367	20231101	125100	469499765	4125	4125	4125	4125	0
368	20231101	125000	469499765	4125	4130	4130	4125	40
369	20231101	124900	469334590	4130	4130	4130	4130	0
370	20231101	124800	469334590	4130	4130	4130	4130	0
371	20231101	124700	469334590	4130	4125	4130	4125	365
372	20231101	124600	467828140	4125	4125	4125	4125	200
373	20231101	124500	467003140	4125	4125	4125	4125	0
374	20231101	124400	467003140	4125	4125	4125	4125	0
375	20231101	124300	467003140	4125	4125	4125	4125	200
376	20231101	124200	466178140	4130	4130	4130	4130	0
377	20231101	124100	466178140	4130	4130	4130	4130	0
378	20231101	124000	466178140	4130	4130	4130	4130	1285
379	20231101	123900	460871090	4135	4135	4135	4135	131
380	20231101	123800	460329405	4140	4140	4140	4130	43
381	20231101	123700	460151485	4140	4140	4140	4140	0
382	20231101	123600	460151485	4140	4135	4140	4135	553
383	20231101	123500	457864780	4135	4135	4135	4135	16
384	20231101	123400	457798620	4130	4130	4130	4130	10
385	20231101	123300	457757320	4130	4130	4130	4130	0
386	20231101	123200	457757320	4130	4130	4130	4130	400
387	20231101	123100	456105320	4140	4140	4140	4140	0
388	20231101	123000	456105320	4140	4140	4140	4140	0
389	20231101	122900	456105320	4140	4140	4140	4140	5
390	20231101	122800	456084620	4140	4135	4140	4135	163
391	20231101	122700	455409810	4135	4135	4140	4135	5
392	20231101	122600	455389130	4125	4125	4125	4125	0
393	20231101	122500	455389130	4125	4125	4125	4125	1
394	20231101	122400	455385005	4135	4135	4135	4135	0
395	20231101	122300	455385005	4135	4135	4135	4135	0
396	20231101	122200	455385005	4135	4135	4135	4135	3473
397	20231101	122100	441024150	4140	4140	4140	4140	1
398	20231101	122000	441020010	4135	4135	4135	4135	527
399	20231101	121900	438840865	4135	4135	4135	4135	2
400	20231101	121800	438832595	4135	4135	4135	4135	245
401	20231101	121700	437819520	4135	4135	4135	4135	0
402	20231101	121600	437819520	4135	4135	4135	4135	0
403	20231101	121500	437819520	4135	4135	4135	4135	1
404	20231101	121400	437815385	4130	4130	4130	4130	0
405	20231101	121300	437815385	4130	4130	4130	4130	0
406	20231101	121200	437815385	4130	4130	4130	4130	0
407	20231101	121100	437815385	4130	4130	4130	4130	0
408	20231101	121000	437815385	4130	4130	4130	4130	0
409	20231101	120900	437815385	4130	4130	4130	4130	438
410	20231101	120800	436006445	4130	4130	4130	4130	221
411	20231101	120700	435093715	4130	4130	4130	4130	0
412	20231101	120600	435093715	4130	4130	4130	4130	0
413	20231101	120500	435093715	4130	4130	4130	4130	1
414	20231101	120400	435089585	4130	4130	4130	4130	1
415	20231101	120300	435085455	4135	4125	4135	4125	13
416	20231101	120200	435031760	4135	4135	4135	4135	0
417	20231101	120100	435031760	4135	4135	4135	4135	0
418	20231101	120000	435031760	4135	4135	4135	4135	0
419	20231101	115900	435031760	4135	4135	4135	4135	1
420	20231101	115800	435027625	4135	4135	4135	4135	11
421	20231101	115700	434982140	4135	4115	4135	4115	2
422	20231101	115600	434973890	4115	4115	4115	4115	0
423	20231101	115500	434973890	4115	4115	4115	4115	1
424	20231101	115400	434969775	4135	4135	4135	4135	0
425	20231101	115300	434969775	4135	4135	4135	4135	63
426	20231101	115200	434709270	4135	4135	4135	4135	0
427	20231101	115100	434709270	4135	4135	4135	4135	1
428	20231101	115000	434705135	4115	4115	4115	4115	0
429	20231101	114900	434705135	4115	4115	4115	4115	0
430	20231101	114800	434705135	4115	4125	4125	4115	1636
431	20231101	114700	427972875	4135	4135	4135	4135	0
432	20231101	114600	427972875	4135	4135	4135	4135	0
433	20231101	114500	427972875	4135	4135	4135	4135	0
434	20231101	114400	427972875	4135	4135	4135	4135	0
435	20231101	114300	427972875	4135	4135	4135	4135	240
436	20231101	114200	426980475	4135	4135	4135	4135	1
437	20231101	114100	426976340	4135	4135	4135	4135	2
438	20231101	114000	426968070	4130	4130	4130	4130	1
439	20231101	113900	426963940	4135	4135	4135	4135	1
440	20231101	113800	426959805	4135	4135	4135	4135	20
441	20231101	113700	426877105	4135	4125	4135	4125	3523
442	20231101	113600	412344215	4125	4125	4125	4125	4
443	20231101	113500	412327715	4125	4125	4125	4125	991
444	20231101	113400	408239840	4125	4120	4125	4120	1608
445	20231101	113300	401614805	4115	4115	4115	4115	0
446	20231101	113200	401614805	4115	4115	4115	4115	0
447	20231101	113100	401614805	4115	4115	4115	4115	985
448	20231101	113000	397561530	4110	4110	4110	4110	0
449	20231101	112900	397561530	4110	4110	4110	4110	0
450	20231101	112800	397561530	4110	4110	4110	4110	0
451	20231101	112700	397561530	4110	4110	4110	4110	0
452	20231101	112600	397561530	4110	4110	4110	4110	50
453	20231101	112500	397356030	4115	4115	4115	4115	200
454	20231101	112400	396533030	4115	4115	4115	4115	1
455	20231101	112300	396528915	4120	4120	4120	4120	0
456	20231101	112200	396528915	4120	4120	4120	4120	0
457	20231101	112100	396528915	4120	4120	4120	4120	0
458	20231101	112000	396528915	4120	4120	4120	4120	0
459	20231101	111900	396528915	4120	4120	4120	4120	0
460	20231101	111800	396528915	4120	4105	4120	4105	53
461	20231101	111700	396311315	4105	4105	4105	4105	5
462	20231101	111600	396290790	4110	4110	4110	4110	0
463	20231101	111500	396290790	4110	4110	4110	4110	0
464	20231101	111400	396290790	4110	4110	4110	4110	0
465	20231101	111300	396290790	4110	4110	4110	4110	10
466	20231101	111200	396249690	4105	4110	4110	4105	62
467	20231101	111100	395995035	4110	4115	4115	4110	681
468	20231101	111000	393195620	4120	4120	4120	4120	0
469	20231101	110900	393195620	4120	4110	4120	4110	175
470	20231101	110800	392475870	4110	4110	4110	4110	1
471	20231101	110700	392471760	4110	4110	4110	4110	10
472	20231101	110600	392430660	4110	4110	4110	4110	0
473	20231101	110500	392430660	4110	4110	4110	4110	100
474	20231101	110400	392019660	4110	4110	4110	4110	595
475	20231101	110300	389574210	4110	4110	4110	4110	17
476	20231101	110200	389504340	4110	4110	4110	4110	50
477	20231101	110100	389298840	4110	4120	4120	4110	70
478	20231101	110000	389011090	4110	4110	4120	4110	106
479	20231101	105900	388575280	4120	4120	4120	4110	21
480	20231101	105800	388488770	4120	4110	4120	4110	30
481	20231101	105700	388365420	4115	4115	4125	4115	148
482	20231101	105600	387756390	4115	4125	4125	4115	635
483	20231101	105500	385142915	4130	4125	4130	4120	846
484	20231101	105400	381652745	4120	4120	4120	4120	0
485	20231101	105300	381652745	4120	4120	4120	4120	1011
486	20231101	105200	377487425	4115	4115	4115	4115	14
487	20231101	105100	377429815	4115	4115	4115	4115	0
488	20231101	105000	377429815	4115	4115	4115	4115	500
489	20231101	104900	375372315	4120	4120	4120	4120	30
490	20231101	104800	375248715	4120	4120	4120	4120	0
491	20231101	104700	375248715	4120	4120	4120	4120	0
492	20231101	104600	375248715	4120	4120	4120	4120	86
493	20231101	104500	374894395	4120	4125	4125	4115	1200
494	20231101	104400	369952375	4120	4120	4120	4120	0
495	20231101	104300	369952375	4120	4120	4120	4120	200
496	20231101	104200	369128375	4120	4120	4120	4120	301
497	20231101	104100	367888255	4120	4120	4120	4120	8903
498	20231101	104000	331207895	4120	4135	4135	4120	266
499	20231101	103900	330111825	4140	4125	4140	4120	1136
500	20231101	103800	325418375	4130	4125	4130	4125	4
501	20231101	103700	325401865	4130	4125	4130	4125	216
502	20231101	103600	324510800	4125	4125	4125	4125	575
503	20231101	103500	322138925	4125	4120	4125	4120	255
504	20231101	103400	321088275	4120	4120	4120	4120	501
505	20231101	103300	319024155	4125	4125	4125	4125	16
506	20231101	103200	318958155	4125	4120	4125	4120	82
507	20231101	103100	318620265	4125	4125	4125	4125	1
508	20231101	103000	318616140	4125	4125	4125	4125	71
509	20231101	102900	318323265	4140	4125	4140	4120	325
510	20231101	102800	316983035	4135	4140	4140	4135	10
511	20231101	102700	316941660	4150	4150	4150	4150	6
512	20231101	102600	316916760	4125	4150	4150	4125	2273
513	20231101	102500	307525510	4150	4150	4150	4145	127
514	20231101	102400	306999045	4150	4150	4150	4150	53
515	20231101	102300	306779095	4150	4150	4150	4150	12
516	20231101	102200	306729295	4145	4150	4150	4145	59
517	20231101	102100	306484595	4150	4150	4150	4150	30
518	20231101	102000	306360095	4160	4160	4160	4160	100
519	20231101	101900	305944095	4160	4160	4160	4160	100
520	20231101	101800	305528095	4160	4160	4160	4160	461
521	20231101	101700	303610335	4160	4160	4160	4150	6
522	20231101	101600	303585385	4160	4155	4160	4155	52
523	20231101	101500	303369315	4160	4160	4160	4160	6
524	20231101	101400	303344355	4160	4155	4160	4155	1004
525	20231101	101300	299172715	4160	4160	4160	4150	16
526	20231101	101200	299106255	4160	4160	4160	4160	37
527	20231101	101100	298952335	4160	4150	4160	4150	113
528	20231101	101000	298483345	4150	4150	4150	4150	44
529	20231101	100900	298300745	4160	4165	4165	4150	32
530	20231101	100800	298167775	4165	4155	4165	4155	14
531	20231101	100700	298109565	4165	4155	4165	4155	310
532	20231101	100600	296819985	4160	4155	4160	4155	24
533	20231101	100500	296720150	4155	4155	4155	4155	0
534	20231101	100400	296720150	4155	4155	4155	4155	0
535	20231101	100300	296720150	4155	4155	4155	4155	1
536	20231101	100200	296715995	4170	4170	4170	4170	2
537	20231101	100100	296707655	4160	4160	4165	4160	747
538	20231101	100000	293600130	4180	4180	4180	4180	0
539	20231101	095900	293600130	4180	4180	4180	4175	40
540	20231101	095800	293432955	4180	4180	4180	4180	0
541	20231101	095700	293432955	4180	4180	4180	4180	103
542	20231101	095600	293002415	4185	4175	4185	4175	7794
543	20231101	095500	260428825	4170	4150	4170	4150	3611
544	20231101	095400	245386130	4150	4155	4155	4150	214
545	20231101	095300	244498025	4155	4155	4155	4155	0
546	20231101	095200	244498025	4155	4155	4155	4155	3
547	20231101	095100	244485560	4155	4155	4155	4155	185
548	20231101	095000	243716885	4155	4155	4155	4155	292
549	20231101	094900	242503625	4155	4155	4155	4155	1
550	20231101	094800	242499470	4160	4160	4165	4160	260
551	20231101	094700	241417825	4155	4165	4165	4155	72
552	20231101	094600	241117955	4165	4165	4165	4165	251
553	20231101	094500	240072540	4165	4145	4165	4140	1886
554	20231101	094400	232243825	4140	4165	4165	4140	2011
555	20231101	094300	223909545	4160	4165	4165	4160	1699
556	20231101	094200	216841635	4155	4165	4165	4155	1338
557	20231101	094100	211279585	4165	4150	4165	4150	85
558	20231101	094000	210925575	4160	4160	4160	4160	341
559	20231101	093900	209507015	4170	4170	4170	4170	0
560	20231101	093800	209507015	4170	4160	4170	4160	148
561	20231101	093700	208891235	4170	4155	4170	4155	3100
562	20231101	093600	195996225	4160	4150	4160	4150	453
563	20231101	093500	194115650	4150	4150	4155	4150	1229
564	20231101	093400	189014800	4160	4160	4160	4160	55
565	20231101	093300	188786000	4160	4170	4170	4160	200
566	20231101	093200	187952020	4170	4175	4175	4170	325
567	20231101	093100	186595160	4180	4180	4180	4180	30
568	20231101	093000	186469760	4180	4180	4185	4180	346
569	20231101	092900	185023475	4185	4175	4185	4170	751
570	20231101	092800	181882605	4170	4150	4180	4145	7119
571	20231101	092700	152260585	4145	4140	4145	4140	633
572	20231101	092600	149637865	4145	4145	4145	4145	20
573	20231101	092500	149554965	4145	4145	4145	4145	1472
574	20231101	092400	143453525	4145	4135	4150	4135	846
575	20231101	092300	139954285	4140	4150	4155	4140	973
576	20231101	092200	135914040	4140	4145	4145	4140	1289
577	20231101	092100	130577340	4145	4155	4155	4145	997
578	20231101	092000	126444400	4155	4155	4155	4155	1
579	20231101	091900	126440245	4155	4160	4165	4155	653
580	20231101	091800	123723545	4160	4150	4160	4150	2801
581	20231101	091700	112075330	4150	4155	4160	4140	1173
582	20231101	091600	107198275	4155	4145	4155	4145	318
583	20231101	091500	105877830	4140	4150	4150	4140	32
584	20231101	091400	105745150	4140	4135	4155	4135	962
585	20231101	091300	101758335	4130	4130	4150	4130	629
586	20231101	091200	99152015	4120	4130	4140	4120	816
587	20231101	091100	95782435	4120	4125	4135	4120	718
588	20231101	091000	92817105	4110	4110	4110	4110	0
589	20231101	090900	92817105	4110	4130	4135	4110	1196
590	20231101	090800	87884760	4130	4100	4130	4100	4394
591	20231101	090700	69808725	4100	4100	4100	4100	1
592	20231101	090600	69804625	4115	4110	4115	4100	693
593	20231101	090500	66956885	4100	4100	4100	4100	2962
594	20231101	090400	54812685	4100	4120	4120	4100	1140
595	20231101	090300	50132145	4120	4120	4120	4105	808
596	20231101	090200	46807645	4125	4100	4125	4100	1373
597	20231101	090100	41147680	4100	4095	4110	4095	3837
598	20231101	090000	25423825	4095	4070	4095	4070	6243