KissMeData/083930/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195300	599436130	14080	14080	14080	14080	1851
3	20231101	195200	599436130	14080	14080	14080	14080	0
4	20231101	195100	599436130	14080	14080	14080	14080	0
5	20231101	195000	599436130	14080	14080	14080	14080	0
6	20231101	194900	599436130	14080	14080	14080	14080	0
7	20231101	194800	599436130	14080	14080	14080	14080	0
8	20231101	194700	599436130	14080	14080	14080	14080	0
9	20231101	194600	599436130	14080	14080	14080	14080	0
10	20231101	194500	599436130	14080	14080	14080	14080	0
11	20231101	194400	599436130	14080	14080	14080	14080	0
12	20231101	194300	599436130	14080	14080	14080	14080	0
13	20231101	194200	599436130	14080	14080	14080	14080	0
14	20231101	194100	599436130	14080	14080	14080	14080	0
15	20231101	194000	599436130	14080	14080	14080	14080	0
16	20231101	193900	599436130	14080	14080	14080	14080	0
17	20231101	193800	599436130	14080	14080	14080	14080	0
18	20231101	193700	599436130	14080	14080	14080	14080	0
19	20231101	193600	599436130	14080	14080	14080	14080	0
20	20231101	193500	599436130	14080	14080	14080	14080	0
21	20231101	193400	599436130	14080	14080	14080	14080	0
22	20231101	193300	599436130	14080	14080	14080	14080	0
23	20231101	193200	599436130	14080	14080	14080	14080	0
24	20231101	193100	599436130	14080	14080	14080	14080	0
25	20231101	193000	599436130	14080	14080	14080	14080	0
26	20231101	192900	599436130	14080	14080	14080	14080	0
27	20231101	192800	599436130	14080	14080	14080	14080	0
28	20231101	192700	599436130	14080	14080	14080	14080	0
29	20231101	192600	599436130	14080	14080	14080	14080	0
30	20231101	192500	599436130	14080	14080	14080	14080	0
31	20231101	192400	599436130	14080	14080	14080	14080	0
32	20231101	192300	599436130	14080	14080	14080	14080	1851
33	20231101	192200	599436130	14080	14080	14080	14080	0
34	20231101	192100	599436130	14080	14080	14080	14080	0
35	20231101	192000	599436130	14080	14080	14080	14080	0
36	20231101	191900	599436130	14080	14080	14080	14080	0
37	20231101	191800	599436130	14080	14080	14080	14080	0
38	20231101	191700	599436130	14080	14080	14080	14080	0
39	20231101	191600	599436130	14080	14080	14080	14080	0
40	20231101	191500	599436130	14080	14080	14080	14080	0
41	20231101	191400	599436130	14080	14080	14080	14080	0
42	20231101	191300	599436130	14080	14080	14080	14080	0
43	20231101	191200	599436130	14080	14080	14080	14080	0
44	20231101	191100	599436130	14080	14080	14080	14080	0
45	20231101	191000	599436130	14080	14080	14080	14080	0
46	20231101	190900	599436130	14080	14080	14080	14080	0
47	20231101	190800	599436130	14080	14080	14080	14080	0
48	20231101	190700	599436130	14080	14080	14080	14080	0
49	20231101	190600	599436130	14080	14080	14080	14080	0
50	20231101	190500	599436130	14080	14080	14080	14080	0
51	20231101	190400	599436130	14080	14080	14080	14080	0
52	20231101	190300	599436130	14080	14080	14080	14080	0
53	20231101	190200	599436130	14080	14080	14080	14080	0
54	20231101	190100	599436130	14080	14080	14080	14080	0
55	20231101	190000	599436130	14080	14080	14080	14080	0
56	20231101	185900	599436130	14080	14080	14080	14080	0
57	20231101	185800	599436130	14080	14080	14080	14080	0
58	20231101	185700	599436130	14080	14080	14080	14080	0
59	20231101	185600	599436130	14080	14080	14080	14080	0
60	20231101	185500	599436130	14080	14080	14080	14080	0
61	20231101	185400	599436130	14080	14080	14080	14080	0
62	20231101	185300	599436130	14080	14080	14080	14080	1851
63	20231101	185200	599436130	14080	14080	14080	14080	0
64	20231101	185100	599436130	14080	14080	14080	14080	0
65	20231101	185000	599436130	14080	14080	14080	14080	0
66	20231101	184900	599436130	14080	14080	14080	14080	0
67	20231101	184800	599436130	14080	14080	14080	14080	0
68	20231101	184700	599436130	14080	14080	14080	14080	0
69	20231101	184600	599436130	14080	14080	14080	14080	0
70	20231101	184500	599436130	14080	14080	14080	14080	0
71	20231101	184400	599436130	14080	14080	14080	14080	0
72	20231101	184300	599436130	14080	14080	14080	14080	0
73	20231101	184200	599436130	14080	14080	14080	14080	0
74	20231101	184100	599436130	14080	14080	14080	14080	0
75	20231101	184000	599436130	14080	14080	14080	14080	0
76	20231101	183900	599436130	14080	14080	14080	14080	0
77	20231101	183800	599436130	14080	14080	14080	14080	0
78	20231101	183700	599436130	14080	14080	14080	14080	0
79	20231101	183600	599436130	14080	14080	14080	14080	0
80	20231101	183500	599436130	14080	14080	14080	14080	0
81	20231101	183400	599436130	14080	14080	14080	14080	0
82	20231101	183300	599436130	14080	14080	14080	14080	0
83	20231101	183200	599436130	14080	14080	14080	14080	0
84	20231101	183100	599436130	14080	14080	14080	14080	0
85	20231101	183000	599436130	14080	14080	14080	14080	0
86	20231101	182900	599436130	14080	14080	14080	14080	0
87	20231101	182800	599436130	14080	14080	14080	14080	0
88	20231101	182700	599436130	14080	14080	14080	14080	0
89	20231101	182600	599436130	14080	14080	14080	14080	0
90	20231101	182500	599436130	14080	14080	14080	14080	0
91	20231101	182400	599436130	14080	14080	14080	14080	0
92	20231101	182300	599436130	14080	14080	14080	14080	1851
93	20231101	182200	599436130	14080	14080	14080	14080	0
94	20231101	182100	599436130	14080	14080	14080	14080	0
95	20231101	182000	599436130	14080	14080	14080	14080	0
96	20231101	181900	599436130	14080	14080	14080	14080	0
97	20231101	181800	599436130	14080	14080	14080	14080	0
98	20231101	181700	599436130	14080	14080	14080	14080	0
99	20231101	181600	599436130	14080	14080	14080	14080	0
100	20231101	181500	599436130	14080	14080	14080	14080	0
101	20231101	181400	599436130	14080	14080	14080	14080	0
102	20231101	181300	599436130	14080	14080	14080	14080	0
103	20231101	181200	599436130	14080	14080	14080	14080	0
104	20231101	181100	599436130	14080	14080	14080	14080	0
105	20231101	181000	599436130	14080	14080	14080	14080	0
106	20231101	180900	599436130	14080	14080	14080	14080	0
107	20231101	180800	599436130	14080	14080	14080	14080	0
108	20231101	180700	599436130	14080	14080	14080	14080	0
109	20231101	180600	599436130	14080	14080	14080	14080	0
110	20231101	180500	599436130	14080	14080	14080	14080	0
111	20231101	180400	599436130	14080	14080	14080	14080	0
112	20231101	180300	599436130	14080	14080	14080	14080	0
113	20231101	180200	599436130	14080	14080	14080	14080	0
114	20231101	180100	599436130	14080	14080	14080	14080	0
115	20231101	180000	599436130	14080	14080	14080	14080	0
116	20231101	175900	599436130	14080	14080	14080	14080	0
117	20231101	175800	599436130	14080	14080	14080	14080	0
118	20231101	175700	599436130	14080	14080	14080	14080	0
119	20231101	175600	599436130	14080	14080	14080	14080	0
120	20231101	175500	599436130	14080	14080	14080	14080	0
121	20231101	175400	599436130	14080	14080	14080	14080	0
122	20231101	175300	599436130	14080	14080	14080	14080	1851
123	20231101	175200	599436130	14080	14080	14080	14080	0
124	20231101	175100	599436130	14080	14080	14080	14080	0
125	20231101	175000	599436130	14080	14080	14080	14080	0
126	20231101	174900	599436130	14080	14080	14080	14080	0
127	20231101	174800	599436130	14080	14080	14080	14080	0
128	20231101	174700	599436130	14080	14080	14080	14080	0
129	20231101	174600	599436130	14080	14080	14080	14080	0
130	20231101	174500	599436130	14080	14080	14080	14080	0
131	20231101	174400	599436130	14080	14080	14080	14080	0
132	20231101	174300	599436130	14080	14080	14080	14080	0
133	20231101	174200	599436130	14080	14080	14080	14080	0
134	20231101	174100	599436130	14080	14080	14080	14080	0
135	20231101	174000	599436130	14080	14080	14080	14080	0
136	20231101	173900	599436130	14080	14080	14080	14080	0
137	20231101	173800	599436130	14080	14080	14080	14080	0
138	20231101	173700	599436130	14080	14080	14080	14080	0
139	20231101	173600	599436130	14080	14080	14080	14080	0
140	20231101	173500	599436130	14080	14080	14080	14080	0
141	20231101	173400	599436130	14080	14080	14080	14080	0
142	20231101	173300	599436130	14080	14080	14080	14080	0
143	20231101	173200	599436130	14080	14080	14080	14080	0
144	20231101	173100	599436130	14080	14080	14080	14080	0
145	20231101	173000	599436130	14080	14080	14080	14080	0
146	20231101	172900	599436130	14080	14080	14080	14080	0
147	20231101	172800	599436130	14080	14080	14080	14080	0
148	20231101	172700	599436130	14080	14080	14080	14080	0
149	20231101	172600	599436130	14080	14080	14080	14080	0
150	20231101	172500	599436130	14080	14080	14080	14080	0
151	20231101	172400	599436130	14080	14080	14080	14080	0
152	20231101	172300	599436130	14080	14080	14080	14080	1851
153	20231101	172200	599436130	14080	14080	14080	14080	0
154	20231101	172100	599436130	14080	14080	14080	14080	0
155	20231101	172000	599436130	14080	14080	14080	14080	0
156	20231101	171900	599436130	14080	14080	14080	14080	0
157	20231101	171800	599436130	14080	14080	14080	14080	0
158	20231101	171700	599436130	14080	14080	14080	14080	0
159	20231101	171600	599436130	14080	14080	14080	14080	0
160	20231101	171500	599436130	14080	14080	14080	14080	0
161	20231101	171400	599436130	14080	14080	14080	14080	0
162	20231101	171300	599436130	14080	14080	14080	14080	0
163	20231101	171200	599436130	14080	14080	14080	14080	0
164	20231101	171100	599436130	14080	14080	14080	14080	0
165	20231101	171000	599436130	14080	14080	14080	14080	0
166	20231101	170900	599436130	14080	14080	14080	14080	0
167	20231101	170800	599436130	14080	14080	14080	14080	0
168	20231101	170700	599436130	14080	14080	14080	14080	0
169	20231101	170600	599436130	14080	14080	14080	14080	0
170	20231101	170500	599436130	14080	14080	14080	14080	0
171	20231101	170400	599436130	14080	14080	14080	14080	0
172	20231101	170300	599436130	14080	14080	14080	14080	0
173	20231101	170200	599436130	14080	14080	14080	14080	0
174	20231101	170100	599436130	14080	14080	14080	14080	0
175	20231101	170000	599436130	14080	14080	14080	14080	0
176	20231101	165900	599436130	14080	14080	14080	14080	0
177	20231101	165800	599436130	14080	14080	14080	14080	0
178	20231101	165700	599436130	14080	14080	14080	14080	0
179	20231101	165600	599436130	14080	14080	14080	14080	0
180	20231101	165500	599436130	14080	14080	14080	14080	0
181	20231101	165400	599436130	14080	14080	14080	14080	0
182	20231101	165300	599436130	14080	14080	14080	14080	1851
183	20231101	165200	599436130	14080	14080	14080	14080	0
184	20231101	165100	599436130	14080	14080	14080	14080	0
185	20231101	165000	599436130	14080	14080	14080	14080	0
186	20231101	164900	599436130	14080	14080	14080	14080	0
187	20231101	164800	599436130	14080	14080	14080	14080	0
188	20231101	164700	599436130	14080	14080	14080	14080	0
189	20231101	164600	599436130	14080	14080	14080	14080	0
190	20231101	164500	599436130	14080	14080	14080	14080	0
191	20231101	164400	599436130	14080	14080	14080	14080	0
192	20231101	164300	599436130	14080	14080	14080	14080	0
193	20231101	164200	599436130	14080	14080	14080	14080	0
194	20231101	164100	599436130	14080	14080	14080	14080	0
195	20231101	164000	599436130	14080	14080	14080	14080	0
196	20231101	163900	599436130	14080	14080	14080	14080	0
197	20231101	163800	599436130	14080	14080	14080	14080	0
198	20231101	163700	599436130	14080	14080	14080	14080	0
199	20231101	163600	599436130	14080	14080	14080	14080	0
200	20231101	163500	599436130	14080	14080	14080	14080	0
201	20231101	163400	599436130	14080	14080	14080	14080	0
202	20231101	163300	599436130	14080	14080	14080	14080	0
203	20231101	163200	599436130	14080	14080	14080	14080	0
204	20231101	163100	599436130	14080	14080	14080	14080	0
205	20231101	163000	599436130	14080	14080	14080	14080	0
206	20231101	162900	599436130	14080	14080	14080	14080	0
207	20231101	162800	599436130	14080	14080	14080	14080	0
208	20231101	162700	599436130	14080	14080	14080	14080	0
209	20231101	162600	599436130	14080	14080	14080	14080	0
210	20231101	162500	599436130	14080	14080	14080	14080	0
211	20231101	162400	599436130	14080	14080	14080	14080	0
212	20231101	162300	599436130	14080	14080	14080	14080	1851
213	20231101	162200	599436130	14080	14080	14080	14080	0
214	20231101	162100	599436130	14080	14080	14080	14080	0
215	20231101	162000	599436130	14080	14080	14080	14080	0
216	20231101	161900	599436130	14080	14080	14080	14080	0
217	20231101	161800	599436130	14080	14080	14080	14080	0
218	20231101	161700	599436130	14080	14080	14080	14080	0
219	20231101	161600	599436130	14080	14080	14080	14080	0
220	20231101	161500	599436130	14080	14080	14080	14080	0
221	20231101	161400	599436130	14080	14080	14080	14080	0
222	20231101	161300	599436130	14080	14080	14080	14080	0
223	20231101	161200	599436130	14080	14080	14080	14080	0
224	20231101	161100	599436130	14080	14080	14080	14080	0
225	20231101	161000	599436130	14080	14080	14080	14080	0
226	20231101	160900	599436130	14080	14080	14080	14080	0
227	20231101	160800	599436130	14080	14080	14080	14080	0
228	20231101	160700	599436130	14080	14080	14080	14080	0
229	20231101	160600	599436130	14080	14080	14080	14080	0
230	20231101	160500	599436130	14080	14080	14080	14080	0
231	20231101	160400	599436130	14080	14080	14080	14080	0
232	20231101	160300	599436130	14080	14080	14080	14080	0
233	20231101	160200	599436130	14080	14080	14080	14080	0
234	20231101	160100	599436130	14080	14080	14080	14080	0
235	20231101	160000	599436130	14080	14080	14080	14080	0
236	20231101	155900	599436130	14080	14080	14080	14080	0
237	20231101	155800	599436130	14080	14080	14080	14080	0
238	20231101	155700	599436130	14080	14080	14080	14080	0
239	20231101	155600	599436130	14080	14080	14080	14080	0
240	20231101	155500	599436130	14080	14080	14080	14080	0
241	20231101	155400	599436130	14080	14080	14080	14080	0
242	20231101	155300	599436130	14080	14080	14080	14080	1851
243	20231101	155200	599436130	14080	14080	14080	14080	0
244	20231101	155100	599436130	14080	14080	14080	14080	0
245	20231101	155000	599436130	14080	14080	14080	14080	0
246	20231101	154900	599436130	14080	14080	14080	14080	0
247	20231101	154800	599436130	14080	14080	14080	14080	0
248	20231101	154700	599436130	14080	14080	14080	14080	0
249	20231101	154600	599436130	14080	14080	14080	14080	0
250	20231101	154500	599436130	14080	14080	14080	14080	0
251	20231101	154400	599436130	14080	14080	14080	14080	0
252	20231101	154300	599436130	14080	14080	14080	14080	0
253	20231101	154200	599436130	14080	14080	14080	14080	0
254	20231101	154100	599436130	14080	14080	14080	14080	0
255	20231101	154000	599436130	14080	14080	14080	14080	0
256	20231101	153900	599436130	14080	14080	14080	14080	0
257	20231101	153800	599436130	14080	14080	14080	14080	0
258	20231101	153700	599436130	14080	14080	14080	14080	0
259	20231101	153600	599436130	14080	14080	14080	14080	0
260	20231101	153500	599436130	14080	14080	14080	14080	0
261	20231101	153400	599436130	14080	14080	14080	14080	0
262	20231101	153300	599436130	14080	14080	14080	14080	0
263	20231101	153200	599436130	14080	14080	14080	14080	0
264	20231101	153100	599436130	14080	14080	14080	14080	0
265	20231101	153000	599436130	14080	14080	14080	14080	1851
266	20231101	152900	573374050	14080	14080	14080	14080	0
267	20231101	152800	573374050	14080	14080	14080	14080	0
268	20231101	152700	573374050	14080	14080	14080	14080	0
269	20231101	152600	573374050	14080	14080	14080	14080	0
270	20231101	152500	573374050	14080	14080	14080	14080	0
271	20231101	152400	573374050	14080	14080	14080	14080	0
272	20231101	152300	573374050	14080	14080	14080	14080	0
273	20231101	152200	573374050	14080	14080	14080	14080	0
274	20231101	152100	573374050	14080	14080	14080	14080	0
275	20231101	152000	573374050	14080	14080	14080	14080	0
276	20231101	151900	573374050	14080	14080	14080	14050	14
277	20231101	151800	573177260	14080	14040	14080	14040	141
278	20231101	151700	571197040	14050	14040	14050	14040	7
279	20231101	151600	571098750	14050	14050	14050	14050	0
280	20231101	151500	571098750	14050	14050	14050	14050	67
281	20231101	151400	570157400	14050	14050	14050	14050	94
282	20231101	151300	568836700	14080	14080	14080	14080	2
283	20231101	151200	568808540	14040	14080	14080	14040	15
284	20231101	151100	568597900	14090	14090	14090	14090	0
285	20231101	151000	568597900	14090	14090	14090	14090	0
286	20231101	150900	568597900	14090	14090	14090	14090	0
287	20231101	150800	568597900	14090	14090	14090	14090	0
288	20231101	150700	568597900	14090	14090	14090	14090	5
289	20231101	150600	568527450	14090	14090	14090	14090	0
290	20231101	150500	568527450	14090	14070	14090	14070	308
291	20231101	150400	564192890	14040	14040	14040	14040	401
292	20231101	150300	558562850	14070	14050	14070	14050	472
293	20231101	150200	551930870	14070	14070	14070	14050	49
294	20231101	150100	551242040	14070	14050	14070	14050	2
295	20231101	150000	551213920	14050	14070	14070	14050	499
296	20231101	145900	544198880	14090	14080	14090	14080	11
297	20231101	145800	544043990	14090	14090	14090	14090	0
298	20231101	145700	544043990	14090	14090	14090	14090	21
299	20231101	145600	543748100	14090	14090	14090	14090	10
300	20231101	145500	543607200	14090	14090	14090	14090	0
301	20231101	145400	543607200	14090	14090	14090	14090	0
302	20231101	145300	543607200	14090	14090	14090	14090	538
303	20231101	145200	536026780	14090	14090	14090	14090	1
304	20231101	145100	536012690	14090	14090	14090	14090	400
305	20231101	145000	530376690	14090	14090	14090	14090	0
306	20231101	144900	530376690	14090	14090	14090	14090	0
307	20231101	144800	530376690	14090	14070	14090	14070	559
308	20231101	144700	522500560	14090	14090	14090	14090	0
309	20231101	144600	522500560	14090	14090	14090	14090	0
310	20231101	144500	522500560	14090	14090	14090	14090	1
311	20231101	144400	522486470	14070	14080	14080	14070	787
312	20231101	144300	511412000	14080	14080	14080	14080	0
313	20231101	144200	511412000	14080	14080	14080	14080	429
314	20231101	144100	505371680	14080	14090	14090	14080	295
315	20231101	144000	501215140	14090	14090	14090	14090	3
316	20231101	143900	501172870	14090	14100	14100	14090	135
317	20231101	143800	499270540	14100	14100	14100	14100	1
318	20231101	143700	499256440	14110	14110	14110	14110	0
319	20231101	143600	499256440	14110	14110	14110	14110	0
320	20231101	143500	499256440	14110	14110	14110	14110	4
321	20231101	143400	499200000	14110	14110	14110	14110	0
322	20231101	143300	499200000	14110	14110	14110	14110	0
323	20231101	143200	499200000	14110	14110	14110	14110	0
324	20231101	143100	499200000	14110	14110	14110	14110	0
325	20231101	143000	499200000	14110	14110	14110	14110	0
326	20231101	142900	499200000	14110	14110	14110	14110	0
327	20231101	142800	499200000	14110	14110	14110	14110	0
328	20231101	142700	499200000	14110	14110	14110	14110	0
329	20231101	142600	499200000	14110	14110	14110	14110	125
330	20231101	142500	497436250	14130	14130	14130	14130	1
331	20231101	142400	497422120	14120	14120	14120	14120	0
332	20231101	142300	497422120	14120	14120	14120	14120	0
333	20231101	142200	497422120	14120	14120	14120	14120	10
334	20231101	142100	497280920	14120	14120	14120	14120	0
335	20231101	142000	497280920	14120	14120	14120	14120	0
336	20231101	141900	497280920	14120	14120	14120	14120	92
337	20231101	141800	495981880	14120	14120	14120	14120	24
338	20231101	141700	495643000	14120	14110	14120	14110	16
339	20231101	141600	495417230	14110	14120	14120	14110	24
340	20231101	141500	495078560	14130	14130	14130	14130	1
341	20231101	141400	495064430	14140	14140	14140	14140	0
342	20231101	141300	495064430	14140	14140	14140	14140	0
343	20231101	141200	495064430	14140	14140	14140	14140	0
344	20231101	141100	495064430	14140	14140	14140	14140	0
345	20231101	141000	495064430	14140	14140	14140	14140	730
346	20231101	140900	484742230	14120	14120	14120	14120	0
347	20231101	140800	484742230	14120	14120	14120	14120	0
348	20231101	140700	484742230	14120	14130	14130	14120	276
349	20231101	140600	480842400	14130	14130	14130	14130	0
350	20231101	140500	480842400	14130	14130	14130	14130	0
351	20231101	140400	480842400	14130	14130	14130	14130	6
352	20231101	140300	480757620	14130	14130	14130	14130	0
353	20231101	140200	480757620	14130	14130	14130	14130	0
354	20231101	140100	480757620	14130	14130	14130	14130	701
355	20231101	140000	470852490	14130	14130	14130	14130	0
356	20231101	135900	470852490	14130	14120	14130	14120	482
357	20231101	135800	464044780	14120	14120	14120	14120	0
358	20231101	135700	464044780	14120	14120	14120	14120	5
359	20231101	135600	463974180	14120	14120	14120	14120	55
360	20231101	135500	463197580	14120	14130	14130	14120	57
361	20231101	135400	462392240	14130	14130	14130	14130	14
362	20231101	135300	462194420	14130	14130	14130	14130	287
363	20231101	135200	458139110	14110	14110	14110	14110	0
364	20231101	135100	458139110	14110	14110	14110	14110	0
365	20231101	135000	458139110	14110	14110	14110	14110	2
366	20231101	134900	458110890	14140	14140	14140	14140	2
367	20231101	134800	458082610	14110	14110	14110	14110	996
368	20231101	134700	444029050	14100	14100	14100	14100	0
369	20231101	134600	444029050	14100	14100	14110	14100	1243
370	20231101	134500	426500630	14100	14100	14100	14100	5
371	20231101	134400	426430130	14100	14100	14100	14100	7
372	20231101	134300	426331430	14100	14100	14100	14100	10
373	20231101	134200	426190430	14100	14100	14100	14100	0
374	20231101	134100	426190430	14100	14100	14100	14100	10
375	20231101	134000	426049430	14100	14100	14100	14100	0
376	20231101	133900	426049430	14100	14100	14100	14100	1
377	20231101	133800	426035330	14100	14100	14100	14100	0
378	20231101	133700	426035330	14100	14100	14100	14100	4
379	20231101	133600	425978930	14100	14100	14100	14100	0
380	20231101	133500	425978930	14100	14100	14100	14100	30
381	20231101	133400	425555930	14100	14100	14100	14100	0
382	20231101	133300	425555930	14100	14070	14100	14070	50
383	20231101	133200	424852370	14110	14110	14110	14110	0
384	20231101	133100	424852370	14110	14110	14110	14110	0
385	20231101	133000	424852370	14110	14110	14110	14110	504
386	20231101	132900	417740930	14100	14100	14100	14100	94
387	20231101	132800	416415530	14100	14100	14100	14100	0
388	20231101	132700	416415530	14100	14100	14100	14100	102
389	20231101	132600	414977330	14050	14090	14090	14050	211
390	20231101	132500	412008080	14070	14070	14070	14070	154
391	20231101	132400	409841300	14060	14060	14060	14060	10
392	20231101	132300	409700700	14060	14060	14060	14060	10
393	20231101	132200	409560100	14040	14040	14040	14040	0
394	20231101	132100	409560100	14040	14060	14060	14040	1500
395	20231101	132000	388494520	14060	14060	14060	14060	0
396	20231101	131900	388494520	14060	14060	14060	14060	0
397	20231101	131800	388494520	14060	14060	14060	14060	0
398	20231101	131700	388494520	14060	14060	14060	14060	0
399	20231101	131600	388494520	14060	14060	14060	14060	37
400	20231101	131500	387974300	14060	14060	14060	14060	20
401	20231101	131400	387693100	14050	14050	14050	14050	0
402	20231101	131300	387693100	14050	14050	14050	14050	0
403	20231101	131200	387693100	14050	14050	14050	14050	0
404	20231101	131100	387693100	14050	14050	14050	14050	0
405	20231101	131000	387693100	14050	14050	14050	14050	0
406	20231101	130900	387693100	14050	14050	14050	14050	0
407	20231101	130800	387693100	14050	14050	14050	14050	0
408	20231101	130700	387693100	14050	14050	14050	14050	0
409	20231101	130600	387693100	14050	14060	14060	14050	217
410	20231101	130500	384643140	14090	14090	14090	14090	0
411	20231101	130400	384643140	14090	14090	14090	14090	2
412	20231101	130300	384614960	14090	14090	14090	14090	100
413	20231101	130200	383205960	14090	14090	14090	14090	0
414	20231101	130100	383205960	14090	14090	14090	14090	46
415	20231101	130000	382557820	14100	14100	14100	14100	0
416	20231101	125900	382557820	14100	14100	14100	14100	0
417	20231101	125800	382557820	14100	14100	14100	14100	0
418	20231101	125700	382557820	14100	14100	14100	14100	0
419	20231101	125600	382557820	14100	14030	14100	14030	2
420	20231101	125500	382529690	14030	14030	14030	14030	20
421	20231101	125400	382249090	14100	14100	14100	14100	0
422	20231101	125300	382249090	14100	14040	14100	14030	1201
423	20231101	125200	365396880	14050	14070	14070	14040	280
424	20231101	125100	361460510	14070	14070	14070	14070	0
425	20231101	125000	361460510	14070	14070	14070	14070	2
426	20231101	124900	361432370	14080	14080	14080	14080	0
427	20231101	124800	361432370	14080	14080	14080	14080	1
428	20231101	124700	361418290	14070	14070	14070	14070	0
429	20231101	124600	361418290	14070	14070	14070	14070	0
430	20231101	124500	361418290	14070	14070	14070	14070	0
431	20231101	124400	361418290	14070	14070	14070	14070	5
432	20231101	124300	361347940	14100	14100	14100	14100	10
433	20231101	124200	361206940	14110	14110	14110	14110	98
434	20231101	124100	359824160	14110	14110	14110	14110	189
435	20231101	124000	357157370	14100	14100	14100	14100	160
436	20231101	123900	354901370	14100	14100	14100	14100	6
437	20231101	123800	354816770	14100	14100	14100	14100	109
438	20231101	123700	353279870	14100	14100	14100	14100	0
439	20231101	123600	353279870	14100	14100	14100	14100	3
440	20231101	123500	353237570	14060	14060	14060	14060	0
441	20231101	123400	353237570	14060	14060	14060	14060	9
442	20231101	123300	353111030	14060	14060	14060	14060	10
443	20231101	123200	352970430	14100	14070	14100	14070	300
444	20231101	123100	348746430	14070	14080	14080	14070	10
445	20231101	123000	348605680	14100	14100	14100	14100	0
446	20231101	122900	348605680	14100	14100	14100	14100	0
447	20231101	122800	348605680	14100	14100	14100	14100	0
448	20231101	122700	348605680	14100	14100	14100	14100	0
449	20231101	122600	348605680	14100	14100	14100	14100	350
450	20231101	122500	343670680	14080	14080	14080	14080	0
451	20231101	122400	343670680	14080	14080	14080	14080	0
452	20231101	122300	343670680	14080	14080	14080	14080	0
453	20231101	122200	343670680	14080	14080	14080	14080	1
454	20231101	122100	343656600	14100	14100	14100	14100	1
455	20231101	122000	343642500	14100	14100	14100	14100	0
456	20231101	121900	343642500	14100	14100	14100	14100	305
457	20231101	121800	339342000	14100	14100	14100	14100	0
458	20231101	121700	339342000	14100	14100	14100	14100	0
459	20231101	121600	339342000	14100	14100	14100	14100	0
460	20231101	121500	339342000	14100	14100	14100	14100	0
461	20231101	121400	339342000	14100	14100	14100	14100	0
462	20231101	121300	339342000	14100	14100	14100	14100	0
463	20231101	121200	339342000	14100	14100	14100	14100	0
464	20231101	121100	339342000	14100	14100	14100	14100	1
465	20231101	121000	339327900	14080	14080	14080	14080	0
466	20231101	120900	339327900	14080	14080	14080	14080	1
467	20231101	120800	339313820	14070	14070	14070	14070	0
468	20231101	120700	339313820	14070	14070	14070	14070	1
469	20231101	120600	339299750	14060	14060	14060	14060	1
470	20231101	120500	339285690	14100	14100	14100	14100	1
471	20231101	120400	339271590	14100	14100	14100	14100	0
472	20231101	120300	339271590	14100	14100	14100	14100	1
473	20231101	120200	339257490	14050	14050	14050	14050	0
474	20231101	120100	339257490	14050	14050	14050	14050	78
475	20231101	120000	338161590	14050	14050	14050	14050	0
476	20231101	115900	338161590	14050	14050	14050	14050	0
477	20231101	115800	338161590	14050	14050	14050	14050	28
478	20231101	115700	337768190	14050	14050	14050	14050	3
479	20231101	115600	337726040	14050	14050	14050	14050	1
480	20231101	115500	337711990	14100	14100	14100	14100	0
481	20231101	115400	337711990	14100	14100	14100	14100	0
482	20231101	115300	337711990	14100	14100	14100	14100	0
483	20231101	115200	337711990	14100	14100	14100	14100	0
484	20231101	115100	337711990	14100	14100	14100	14100	0
485	20231101	115000	337711990	14100	14100	14100	14100	0
486	20231101	114900	337711990	14100	14100	14100	14100	250
487	20231101	114800	334186990	14100	14090	14100	14090	751
488	20231101	114700	323605390	14100	14100	14100	14100	1
489	20231101	114600	323591290	14100	14040	14100	14040	28
490	20231101	114500	323198110	14100	14040	14100	14030	95
491	20231101	114400	321864830	14030	14040	14050	14030	1070
492	20231101	114300	306851310	14030	14030	14030	14030	5
493	20231101	114200	306781160	14030	14050	14050	14030	726
494	20231101	114100	296592880	14050	14050	14050	14050	1
495	20231101	114000	296578830	14050	14050	14050	14050	0
496	20231101	113900	296578830	14050	14060	14060	14050	1018
497	20231101	113800	282275040	14050	14050	14050	14050	0
498	20231101	113700	282275040	14050	14050	14050	14050	1
499	20231101	113600	282260990	14100	14100	14100	14100	0
500	20231101	113500	282260990	14100	14100	14100	14100	0
501	20231101	113400	282260990	14100	14100	14100	14100	1
502	20231101	113300	282246890	14040	14040	14040	14040	0
503	20231101	113200	282246890	14040	14040	14040	14040	20
504	20231101	113100	281966090	14040	14040	14040	14040	0
505	20231101	113000	281966090	14040	14100	14100	14040	21
506	20231101	112900	281671190	14040	14040	14040	14040	6
507	20231101	112800	281586950	14100	14090	14100	14090	429
508	20231101	112700	275542330	14100	14100	14100	14100	0
509	20231101	112600	275542330	14100	14100	14100	14100	0
510	20231101	112500	275542330	14100	14100	14100	14100	0
511	20231101	112400	275542330	14100	14100	14100	14100	0
512	20231101	112300	275542330	14100	14100	14100	14100	0
513	20231101	112200	275542330	14100	14100	14100	14100	0
514	20231101	112100	275542330	14100	14100	14100	14100	0
515	20231101	112000	275542330	14100	14030	14100	14030	11
516	20231101	111900	275387930	14030	14050	14050	14030	100
517	20231101	111800	273984790	14100	14100	14100	14100	0
518	20231101	111700	273984790	14100	14100	14100	14100	0
519	20231101	111600	273984790	14100	14090	14100	14090	334
520	20231101	111500	269277400	14090	14090	14090	14090	507
521	20231101	111400	262133770	14110	14110	14110	14110	0
522	20231101	111300	262133770	14110	14110	14110	14110	0
523	20231101	111200	262133770	14110	14110	14110	14110	0
524	20231101	111100	262133770	14110	14110	14110	14110	0
525	20231101	111000	262133770	14110	14060	14110	14030	85
526	20231101	110900	260940970	14030	14030	14030	14030	0
527	20231101	110800	260940970	14030	14110	14110	14030	88
528	20231101	110700	259701310	14050	14050	14050	14050	199
529	20231101	110600	256905360	14110	14110	14110	14110	0
530	20231101	110500	256905360	14110	14110	14110	14110	0
531	20231101	110400	256905360	14110	14110	14110	14110	1500
532	20231101	110300	235740360	14050	14050	14050	14050	10
533	20231101	110200	235599860	14050	14050	14050	14050	0
534	20231101	110100	235599860	14050	14050	14050	14050	0
535	20231101	110000	235599860	14050	14080	14080	14050	102
536	20231101	105900	234166060	14130	14130	14130	14130	145
537	20231101	105800	232117210	14130	14130	14130	14130	0
538	20231101	105700	232117210	14130	14130	14130	14130	100
539	20231101	105600	230704210	14140	14140	14140	14140	0
540	20231101	105500	230704210	14140	14120	14140	14050	134
541	20231101	105400	228821350	14050	14050	14050	14050	0
542	20231101	105300	228821350	14050	14100	14170	14050	2427
543	20231101	105200	194652040	14180	14180	14180	14180	0
544	20231101	105100	194652040	14180	14180	14180	14180	0
545	20231101	105000	194652040	14180	14180	14180	14180	0
546	20231101	104900	194652040	14180	14180	14180	14180	1
547	20231101	104800	194637860	14100	14100	14100	14100	0
548	20231101	104700	194637860	14100	14100	14100	14100	0
549	20231101	104600	194637860	14100	14100	14100	14100	0
550	20231101	104500	194637860	14100	14100	14100	14100	6
551	20231101	104400	194553260	14100	14100	14100	14100	0
552	20231101	104300	194553260	14100	14100	14100	14100	9
553	20231101	104200	194426360	14170	14170	14170	14170	11
554	20231101	104100	194270490	14170	14170	14170	14170	100
555	20231101	104000	192853490	14170	14170	14170	14170	0
556	20231101	103900	192853490	14170	14170	14170	14170	0
557	20231101	103800	192853490	14170	14160	14170	14160	2
558	20231101	103700	192825160	14090	14090	14090	14090	0
559	20231101	103600	192825160	14090	14090	14090	14090	4
560	20231101	103500	192768800	14160	14160	14160	14160	0
561	20231101	103400	192768800	14160	14160	14160	14160	2
562	20231101	103300	192740480	14160	14160	14160	14160	1
563	20231101	103200	192726320	14080	14080	14080	14080	0
564	20231101	103100	192726320	14080	14080	14080	14080	0
565	20231101	103000	192726320	14080	14090	14090	14080	172
566	20231101	102900	190304270	14080	14080	14080	14080	0
567	20231101	102800	190304270	14080	14080	14080	14080	0
568	20231101	102700	190304270	14080	14080	14080	14080	0
569	20231101	102600	190304270	14080	14080	14080	14080	0
570	20231101	102500	190304270	14080	14080	14080	14080	0
571	20231101	102400	190304270	14080	14090	14090	14080	549
572	20231101	102300	182571750	14090	14110	14110	14090	200
573	20231101	102200	179752400	14120	14120	14120	14120	0
574	20231101	102100	179752400	14120	14120	14120	14120	2
575	20231101	102000	179724160	14120	14120	14120	14120	0
576	20231101	101900	179724160	14120	14120	14120	14120	0
577	20231101	101800	179724160	14120	14120	14120	14120	0
578	20231101	101700	179724160	14120	14130	14130	14090	1679
579	20231101	101600	156055420	14180	14180	14180	14180	147
580	20231101	101500	153970960	14190	14190	14190	14190	0
581	20231101	101400	153970960	14190	14190	14190	14190	0
582	20231101	101300	153970960	14190	14190	14190	14190	1
583	20231101	101200	153956770	14190	14190	14190	14190	45
584	20231101	101100	153318220	14190	14190	14190	14190	0
585	20231101	101000	153318220	14190	14190	14190	14190	0
586	20231101	100900	153318220	14190	14190	14190	14190	0
587	20231101	100800	153318220	14190	14190	14190	14190	0
588	20231101	100700	153318220	14190	14190	14190	14190	0
589	20231101	100600	153318220	14190	14190	14190	14190	25
590	20231101	100500	152963470	14200	14200	14200	14200	45
591	20231101	100400	152324470	14250	14250	14250	14250	5
592	20231101	100300	152253220	14200	14200	14200	14200	1
593	20231101	100200	152239020	14200	14200	14200	14200	0
594	20231101	100100	152239020	14200	14200	14200	14200	31
595	20231101	100000	151798820	14250	14250	14250	14250	10
596	20231101	095900	151656320	14250	14240	14250	14240	10
597	20231101	095800	151513860	14200	14200	14200	14200	0
598	20231101	095700	151513860	14200	14210	14210	14200	30
599	20231101	095600	151087780	14200	14200	14200	14200	0
600	20231101	095500	151087780	14200	14200	14200	14200	50
601	20231101	095400	150377780	14200	14200	14200	14200	0
602	20231101	095300	150377780	14200	14200	14200	14200	9
603	20231101	095200	150249980	14200	14200	14200	14200	2
604	20231101	095100	150221580	14200	14250	14250	14200	208
605	20231101	095000	147266790	14250	14250	14250	14250	0
606	20231101	094900	147266790	14250	14250	14250	14250	0
607	20231101	094800	147266790	14250	14250	14250	14250	1
608	20231101	094700	147252540	14200	14200	14200	14200	300
609	20231101	094600	142992540	14200	14200	14200	14200	15
610	20231101	094500	142779540	14250	14250	14250	14250	51
611	20231101	094400	142052790	14260	14260	14260	14260	1
612	20231101	094300	142038530	14260	14260	14260	14260	9
613	20231101	094200	141910190	14260	14340	14340	14260	1880
614	20231101	094100	115083370	14350	14350	14350	14350	0
615	20231101	094000	115083370	14350	14350	14350	14350	0
616	20231101	093900	115083370	14350	14350	14350	14350	2
617	20231101	093800	115054670	14350	14350	14350	14350	1
618	20231101	093700	115040320	14350	14350	14350	14350	7
619	20231101	093600	114939870	14350	14350	14350	14350	0
620	20231101	093500	114939870	14350	14340	14350	14340	8
621	20231101	093400	114825090	14290	14290	14290	14290	0
622	20231101	093300	114825090	14290	14290	14290	14290	226
623	20231101	093200	111595550	14360	14290	14360	14290	2
624	20231101	093100	111566900	14290	14390	14390	14290	203
625	20231101	093000	108663360	14340	14340	14340	14340	334
626	20231101	092900	103873800	14340	14350	14350	14340	11
627	20231101	092800	103716050	14340	14340	14340	14340	0
628	20231101	092700	103716050	14340	14330	14340	14290	42
629	20231101	092600	103115510	14390	14320	14390	14320	60
630	20231101	092500	102252960	14320	14320	14320	14320	0
631	20231101	092400	102252960	14320	14360	14360	14320	10
632	20231101	092300	102109720	14320	14320	14320	14320	0
633	20231101	092200	102109720	14320	14320	14320	14320	1
634	20231101	092100	102095400	14360	14360	14360	14360	0
635	20231101	092000	102095400	14360	14360	14360	14360	4
636	20231101	091900	102037960	14390	14360	14390	14360	525
637	20231101	091800	94498200	14360	14360	14360	14360	404
638	20231101	091700	88696760	14360	14360	14360	14360	97
639	20231101	091600	87303840	14350	14310	14350	14300	31
640	20231101	091500	86860280	14360	14340	14370	14340	864
641	20231101	091400	74449290	14300	14330	14330	14300	75
642	20231101	091300	73376190	14340	14340	14340	14340	0
643	20231101	091200	73376190	14340	14340	14340	14340	0
644	20231101	091100	73376190	14340	14340	14340	14340	1
645	20231101	091000	73361850	14350	14350	14350	14350	471
646	20231101	090900	66603000	14350	14350	14350	14350	71
647	20231101	090800	65584150	14350	14370	14370	14350	224
648	20231101	090700	62369640	14350	14350	14370	14350	652
649	20231101	090600	53006280	14350	14350	14350	14350	5
650	20231101	090500	52934530	14370	14370	14370	14370	10
651	20231101	090400	52790830	14370	14370	14370	14370	3
652	20231101	090300	52747720	14370	14360	14370	14360	54
653	20231101	090200	51972270	14370	14370	14370	14370	55
654	20231101	090100	51181920	14370	14270	14370	14270	1914
655	20231101	090000	23809820	14270	14090	14300	14090	1687