KissMeData/102370/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200700	415710200	3930	3930	3930	3930	6756
3	20231101	200600	415710200	3930	3930	3930	3930	0
4	20231101	200500	415710200	3930	3930	3930	3930	0
5	20231101	200400	415710200	3930	3930	3930	3930	0
6	20231101	200300	415710200	3930	3930	3930	3930	0
7	20231101	200200	415710200	3930	3930	3930	3930	0
8	20231101	200100	415710200	3930	3930	3930	3930	0
9	20231101	200000	415710200	3930	3930	3930	3930	0
10	20231101	195900	415710200	3930	3930	3930	3930	0
11	20231101	195800	415710200	3930	3930	3930	3930	0
12	20231101	195700	415710200	3930	3930	3930	3930	0
13	20231101	195600	415710200	3930	3930	3930	3930	0
14	20231101	195500	415710200	3930	3930	3930	3930	0
15	20231101	195400	415710200	3930	3930	3930	3930	0
16	20231101	195300	415710200	3930	3930	3930	3930	0
17	20231101	195200	415710200	3930	3930	3930	3930	0
18	20231101	195100	415710200	3930	3930	3930	3930	0
19	20231101	195000	415710200	3930	3930	3930	3930	0
20	20231101	194900	415710200	3930	3930	3930	3930	0
21	20231101	194800	415710200	3930	3930	3930	3930	0
22	20231101	194700	415710200	3930	3930	3930	3930	0
23	20231101	194600	415710200	3930	3930	3930	3930	0
24	20231101	194500	415710200	3930	3930	3930	3930	0
25	20231101	194400	415710200	3930	3930	3930	3930	0
26	20231101	194300	415710200	3930	3930	3930	3930	0
27	20231101	194200	415710200	3930	3930	3930	3930	0
28	20231101	194100	415710200	3930	3930	3930	3930	0
29	20231101	194000	415710200	3930	3930	3930	3930	0
30	20231101	193900	415710200	3930	3930	3930	3930	0
31	20231101	193800	415710200	3930	3930	3930	3930	0
32	20231101	193700	415710200	3930	3930	3930	3930	6756
33	20231101	193600	415710200	3930	3930	3930	3930	0
34	20231101	193500	415710200	3930	3930	3930	3930	0
35	20231101	193400	415710200	3930	3930	3930	3930	0
36	20231101	193300	415710200	3930	3930	3930	3930	0
37	20231101	193200	415710200	3930	3930	3930	3930	0
38	20231101	193100	415710200	3930	3930	3930	3930	0
39	20231101	193000	415710200	3930	3930	3930	3930	0
40	20231101	192900	415710200	3930	3930	3930	3930	0
41	20231101	192800	415710200	3930	3930	3930	3930	0
42	20231101	192700	415710200	3930	3930	3930	3930	0
43	20231101	192600	415710200	3930	3930	3930	3930	0
44	20231101	192500	415710200	3930	3930	3930	3930	0
45	20231101	192400	415710200	3930	3930	3930	3930	0
46	20231101	192300	415710200	3930	3930	3930	3930	0
47	20231101	192200	415710200	3930	3930	3930	3930	0
48	20231101	192100	415710200	3930	3930	3930	3930	0
49	20231101	192000	415710200	3930	3930	3930	3930	0
50	20231101	191900	415710200	3930	3930	3930	3930	0
51	20231101	191800	415710200	3930	3930	3930	3930	0
52	20231101	191700	415710200	3930	3930	3930	3930	0
53	20231101	191600	415710200	3930	3930	3930	3930	0
54	20231101	191500	415710200	3930	3930	3930	3930	0
55	20231101	191400	415710200	3930	3930	3930	3930	0
56	20231101	191300	415710200	3930	3930	3930	3930	0
57	20231101	191200	415710200	3930	3930	3930	3930	0
58	20231101	191100	415710200	3930	3930	3930	3930	0
59	20231101	191000	415710200	3930	3930	3930	3930	0
60	20231101	190900	415710200	3930	3930	3930	3930	0
61	20231101	190800	415710200	3930	3930	3930	3930	0
62	20231101	190700	415710200	3930	3930	3930	3930	6756
63	20231101	190600	415710200	3930	3930	3930	3930	0
64	20231101	190500	415710200	3930	3930	3930	3930	0
65	20231101	190400	415710200	3930	3930	3930	3930	0
66	20231101	190300	415710200	3930	3930	3930	3930	0
67	20231101	190200	415710200	3930	3930	3930	3930	0
68	20231101	190100	415710200	3930	3930	3930	3930	0
69	20231101	190000	415710200	3930	3930	3930	3930	0
70	20231101	185900	415710200	3930	3930	3930	3930	0
71	20231101	185800	415710200	3930	3930	3930	3930	0
72	20231101	185700	415710200	3930	3930	3930	3930	0
73	20231101	185600	415710200	3930	3930	3930	3930	0
74	20231101	185500	415710200	3930	3930	3930	3930	0
75	20231101	185400	415710200	3930	3930	3930	3930	0
76	20231101	185300	415710200	3930	3930	3930	3930	0
77	20231101	185200	415710200	3930	3930	3930	3930	0
78	20231101	185100	415710200	3930	3930	3930	3930	0
79	20231101	185000	415710200	3930	3930	3930	3930	0
80	20231101	184900	415710200	3930	3930	3930	3930	0
81	20231101	184800	415710200	3930	3930	3930	3930	0
82	20231101	184700	415710200	3930	3930	3930	3930	0
83	20231101	184600	415710200	3930	3930	3930	3930	0
84	20231101	184500	415710200	3930	3930	3930	3930	0
85	20231101	184400	415710200	3930	3930	3930	3930	0
86	20231101	184300	415710200	3930	3930	3930	3930	0
87	20231101	184200	415710200	3930	3930	3930	3930	0
88	20231101	184100	415710200	3930	3930	3930	3930	0
89	20231101	184000	415710200	3930	3930	3930	3930	0
90	20231101	183900	415710200	3930	3930	3930	3930	0
91	20231101	183800	415710200	3930	3930	3930	3930	0
92	20231101	183700	415710200	3930	3930	3930	3930	6756
93	20231101	183600	415710200	3930	3930	3930	3930	0
94	20231101	183500	415710200	3930	3930	3930	3930	0
95	20231101	183400	415710200	3930	3930	3930	3930	0
96	20231101	183300	415710200	3930	3930	3930	3930	0
97	20231101	183200	415710200	3930	3930	3930	3930	0
98	20231101	183100	415710200	3930	3930	3930	3930	0
99	20231101	183000	415710200	3930	3930	3930	3930	0
100	20231101	182900	415710200	3930	3930	3930	3930	0
101	20231101	182800	415710200	3930	3930	3930	3930	0
102	20231101	182700	415710200	3930	3930	3930	3930	0
103	20231101	182600	415710200	3930	3930	3930	3930	0
104	20231101	182500	415710200	3930	3930	3930	3930	0
105	20231101	182400	415710200	3930	3930	3930	3930	0
106	20231101	182300	415710200	3930	3930	3930	3930	0
107	20231101	182200	415710200	3930	3930	3930	3930	0
108	20231101	182100	415710200	3930	3930	3930	3930	0
109	20231101	182000	415710200	3930	3930	3930	3930	0
110	20231101	181900	415710200	3930	3930	3930	3930	0
111	20231101	181800	415710200	3930	3930	3930	3930	0
112	20231101	181700	415710200	3930	3930	3930	3930	0
113	20231101	181600	415710200	3930	3930	3930	3930	0
114	20231101	181500	415710200	3930	3930	3930	3930	0
115	20231101	181400	415710200	3930	3930	3930	3930	0
116	20231101	181300	415710200	3930	3930	3930	3930	0
117	20231101	181200	415710200	3930	3930	3930	3930	0
118	20231101	181100	415710200	3930	3930	3930	3930	0
119	20231101	181000	415710200	3930	3930	3930	3930	0
120	20231101	180900	415710200	3930	3930	3930	3930	0
121	20231101	180800	415710200	3930	3930	3930	3930	0
122	20231101	180700	415710200	3930	3930	3930	3930	6756
123	20231101	180600	415710200	3930	3930	3930	3930	0
124	20231101	180500	415710200	3930	3930	3930	3930	0
125	20231101	180400	415710200	3930	3930	3930	3930	0
126	20231101	180300	415710200	3930	3930	3930	3930	0
127	20231101	180200	415710200	3930	3930	3930	3930	0
128	20231101	180100	415710200	3930	3930	3930	3930	0
129	20231101	180000	415710200	3930	3930	3930	3930	0
130	20231101	175900	415710200	3930	3930	3930	3930	0
131	20231101	175800	415710200	3930	3930	3930	3930	0
132	20231101	175700	415710200	3930	3930	3930	3930	0
133	20231101	175600	415710200	3930	3930	3930	3930	0
134	20231101	175500	415710200	3930	3930	3930	3930	0
135	20231101	175400	415710200	3930	3930	3930	3930	0
136	20231101	175300	415710200	3930	3930	3930	3930	0
137	20231101	175200	415710200	3930	3930	3930	3930	0
138	20231101	175100	415710200	3930	3930	3930	3930	0
139	20231101	175000	415710200	3930	3930	3930	3930	0
140	20231101	174900	415710200	3930	3930	3930	3930	0
141	20231101	174800	415710200	3930	3930	3930	3930	0
142	20231101	174700	415710200	3930	3930	3930	3930	0
143	20231101	174600	415710200	3930	3930	3930	3930	0
144	20231101	174500	415710200	3930	3930	3930	3930	0
145	20231101	174400	415710200	3930	3930	3930	3930	0
146	20231101	174300	415710200	3930	3930	3930	3930	0
147	20231101	174200	415710200	3930	3930	3930	3930	0
148	20231101	174100	415710200	3930	3930	3930	3930	0
149	20231101	174000	415710200	3930	3930	3930	3930	0
150	20231101	173900	415710200	3930	3930	3930	3930	0
151	20231101	173800	415710200	3930	3930	3930	3930	0
152	20231101	173700	415710200	3930	3930	3930	3930	6756
153	20231101	173600	415710200	3930	3930	3930	3930	0
154	20231101	173500	415710200	3930	3930	3930	3930	0
155	20231101	173400	415710200	3930	3930	3930	3930	0
156	20231101	173300	415710200	3930	3930	3930	3930	0
157	20231101	173200	415710200	3930	3930	3930	3930	0
158	20231101	173100	415710200	3930	3930	3930	3930	0
159	20231101	173000	415710200	3930	3930	3930	3930	0
160	20231101	172900	415710200	3930	3930	3930	3930	0
161	20231101	172800	415710200	3930	3930	3930	3930	0
162	20231101	172700	415710200	3930	3930	3930	3930	0
163	20231101	172600	415710200	3930	3930	3930	3930	0
164	20231101	172500	415710200	3930	3930	3930	3930	0
165	20231101	172400	415710200	3930	3930	3930	3930	0
166	20231101	172300	415710200	3930	3930	3930	3930	0
167	20231101	172200	415710200	3930	3930	3930	3930	0
168	20231101	172100	415710200	3930	3930	3930	3930	0
169	20231101	172000	415710200	3930	3930	3930	3930	0
170	20231101	171900	415710200	3930	3930	3930	3930	0
171	20231101	171800	415710200	3930	3930	3930	3930	0
172	20231101	171700	415710200	3930	3930	3930	3930	0
173	20231101	171600	415710200	3930	3930	3930	3930	0
174	20231101	171500	415710200	3930	3930	3930	3930	0
175	20231101	171400	415710200	3930	3930	3930	3930	0
176	20231101	171300	415710200	3930	3930	3930	3930	0
177	20231101	171200	415710200	3930	3930	3930	3930	0
178	20231101	171100	415710200	3930	3930	3930	3930	0
179	20231101	171000	415710200	3930	3930	3930	3930	0
180	20231101	170900	415710200	3930	3930	3930	3930	0
181	20231101	170800	415710200	3930	3930	3930	3930	0
182	20231101	170700	415710200	3930	3930	3930	3930	6756
183	20231101	170600	415710200	3930	3930	3930	3930	0
184	20231101	170500	415710200	3930	3930	3930	3930	0
185	20231101	170400	415710200	3930	3930	3930	3930	0
186	20231101	170300	415710200	3930	3930	3930	3930	0
187	20231101	170200	415710200	3930	3930	3930	3930	0
188	20231101	170100	415710200	3930	3930	3930	3930	0
189	20231101	170000	415710200	3930	3930	3930	3930	0
190	20231101	165900	415710200	3930	3930	3930	3930	0
191	20231101	165800	415710200	3930	3930	3930	3930	0
192	20231101	165700	415710200	3930	3930	3930	3930	0
193	20231101	165600	415710200	3930	3930	3930	3930	0
194	20231101	165500	415710200	3930	3930	3930	3930	0
195	20231101	165400	415710200	3930	3930	3930	3930	0
196	20231101	165300	415710200	3930	3930	3930	3930	0
197	20231101	165200	415710200	3930	3930	3930	3930	0
198	20231101	165100	415710200	3930	3930	3930	3930	0
199	20231101	165000	415710200	3930	3930	3930	3930	0
200	20231101	164900	415710200	3930	3930	3930	3930	0
201	20231101	164800	415710200	3930	3930	3930	3930	0
202	20231101	164700	415710200	3930	3930	3930	3930	0
203	20231101	164600	415710200	3930	3930	3930	3930	0
204	20231101	164500	415710200	3930	3930	3930	3930	0
205	20231101	164400	415710200	3930	3930	3930	3930	0
206	20231101	164300	415710200	3930	3930	3930	3930	0
207	20231101	164200	415710200	3930	3930	3930	3930	0
208	20231101	164100	415710200	3930	3930	3930	3930	0
209	20231101	164000	415710200	3930	3930	3930	3930	0
210	20231101	163900	415710200	3930	3930	3930	3930	0
211	20231101	163800	415710200	3930	3930	3930	3930	0
212	20231101	163700	415710200	3930	3930	3930	3930	6756
213	20231101	163600	415710200	3930	3930	3930	3930	0
214	20231101	163500	415710200	3930	3930	3930	3930	0
215	20231101	163400	415710200	3930	3930	3930	3930	0
216	20231101	163300	415710200	3930	3930	3930	3930	0
217	20231101	163200	415710200	3930	3930	3930	3930	0
218	20231101	163100	415710200	3930	3930	3930	3930	0
219	20231101	163000	415710200	3930	3930	3930	3930	0
220	20231101	162900	415710200	3930	3930	3930	3930	0
221	20231101	162800	415710200	3930	3930	3930	3930	0
222	20231101	162700	415710200	3930	3930	3930	3930	0
223	20231101	162600	415710200	3930	3930	3930	3930	0
224	20231101	162500	415710200	3930	3930	3930	3930	0
225	20231101	162400	415710200	3930	3930	3930	3930	0
226	20231101	162300	415710200	3930	3930	3930	3930	0
227	20231101	162200	415710200	3930	3930	3930	3930	0
228	20231101	162100	415710200	3930	3930	3930	3930	0
229	20231101	162000	415710200	3930	3930	3930	3930	0
230	20231101	161900	415710200	3930	3930	3930	3930	0
231	20231101	161800	415710200	3930	3930	3930	3930	0
232	20231101	161700	415710200	3930	3930	3930	3930	0
233	20231101	161600	415710200	3930	3930	3930	3930	0
234	20231101	161500	415710200	3930	3930	3930	3930	0
235	20231101	161400	415710200	3930	3930	3930	3930	0
236	20231101	161300	415710200	3930	3930	3930	3930	0
237	20231101	161200	415710200	3930	3930	3930	3930	0
238	20231101	161100	415710200	3930	3930	3930	3930	0
239	20231101	161000	415710200	3930	3930	3930	3930	0
240	20231101	160900	415710200	3930	3930	3930	3930	0
241	20231101	160800	415710200	3930	3930	3930	3930	0
242	20231101	160700	415710200	3930	3930	3930	3930	6756
243	20231101	160600	415710200	3930	3930	3930	3930	0
244	20231101	160500	415710200	3930	3930	3930	3930	0
245	20231101	160400	415710200	3930	3930	3930	3930	0
246	20231101	160300	415710200	3930	3930	3930	3930	0
247	20231101	160200	415710200	3930	3930	3930	3930	0
248	20231101	160100	415710200	3930	3930	3930	3930	0
249	20231101	160000	415710200	3930	3930	3930	3930	0
250	20231101	155900	415710200	3930	3930	3930	3930	0
251	20231101	155800	415710200	3930	3930	3930	3930	0
252	20231101	155700	415710200	3930	3930	3930	3930	0
253	20231101	155600	415710200	3930	3930	3930	3930	0
254	20231101	155500	415710200	3930	3930	3930	3930	0
255	20231101	155400	415710200	3930	3930	3930	3930	0
256	20231101	155300	415710200	3930	3930	3930	3930	0
257	20231101	155200	415710200	3930	3930	3930	3930	0
258	20231101	155100	415710200	3930	3930	3930	3930	0
259	20231101	155000	415710200	3930	3930	3930	3930	0
260	20231101	154900	415710200	3930	3930	3930	3930	0
261	20231101	154800	415710200	3930	3930	3930	3930	0
262	20231101	154700	415710200	3930	3930	3930	3930	0
263	20231101	154600	415710200	3930	3930	3930	3930	0
264	20231101	154500	415710200	3930	3930	3930	3930	0
265	20231101	154400	415710200	3930	3930	3930	3930	0
266	20231101	154300	415710200	3930	3930	3930	3930	0
267	20231101	154200	415710200	3930	3930	3930	3930	0
268	20231101	154100	415710200	3930	3930	3930	3930	0
269	20231101	154000	415710200	3930	3930	3930	3930	0
270	20231101	153900	415710200	3930	3930	3930	3930	0
271	20231101	153800	415710200	3930	3930	3930	3930	0
272	20231101	153700	415710200	3930	3930	3930	3930	6756
273	20231101	153600	415710200	3930	3930	3930	3930	0
274	20231101	153500	415710200	3930	3930	3930	3930	0
275	20231101	153400	415710200	3930	3930	3930	3930	0
276	20231101	153300	415710200	3930	3930	3930	3930	0
277	20231101	153200	415710200	3930	3930	3930	3930	0
278	20231101	153100	415710200	3930	3930	3930	3930	0
279	20231101	153000	415710200	3930	3930	3930	3930	6756
280	20231101	152900	389159120	3930	3930	3930	3930	0
281	20231101	152800	389159120	3930	3930	3930	3930	0
282	20231101	152700	389159120	3930	3930	3930	3930	0
283	20231101	152600	389159120	3930	3930	3930	3930	0
284	20231101	152500	389159120	3930	3930	3930	3930	0
285	20231101	152400	389159120	3930	3930	3930	3930	0
286	20231101	152300	389159120	3930	3930	3930	3930	0
287	20231101	152200	389159120	3930	3930	3930	3930	0
288	20231101	152100	389159120	3930	3930	3930	3930	0
289	20231101	152000	389159120	3930	3930	3930	3930	0
290	20231101	151900	389159120	3930	3920	3930	3920	902
291	20231101	151800	385620950	3920	3920	3920	3900	259
292	20231101	151700	384605690	3920	3920	3920	3910	882
293	20231101	151600	381148820	3920	3920	3920	3920	0
294	20231101	151500	381148820	3920	3920	3920	3920	44
295	20231101	151400	380976340	3920	3920	3920	3920	0
296	20231101	151300	380976340	3920	3920	3920	3915	2129
297	20231101	151200	372631295	3900	3920	3920	3885	668
298	20231101	151100	370027435	3900	3900	3920	3900	599
299	20231101	151000	367691275	3900	3920	3920	3900	26
300	20231101	150900	367589855	3900	3920	3920	3900	1100
301	20231101	150800	363297855	3925	3925	3925	3925	3
302	20231101	150700	363286080	3920	3925	3925	3920	189
303	20231101	150600	362544465	3925	3915	3925	3915	1559
304	20231101	150500	356439670	3910	3910	3910	3910	323
305	20231101	150400	355176740	3910	3910	3910	3910	177
306	20231101	150300	354484670	3920	3920	3920	3920	0
307	20231101	150200	354484670	3920	3920	3920	3920	0
308	20231101	150100	354484670	3920	3920	3920	3920	0
309	20231101	150000	354484670	3920	3900	3920	3900	530
310	20231101	145900	352409845	3900	3905	3905	3900	3
311	20231101	145800	352398135	3910	3915	3915	3910	53
312	20231101	145700	352190645	3915	3905	3915	3905	471
313	20231101	145600	350349455	3905	3905	3905	3905	0
314	20231101	145500	350349455	3905	3895	3905	3895	558
315	20231101	145400	348175985	3905	3895	3905	3895	5
316	20231101	145300	348156490	3900	3900	3910	3900	848
317	20231101	145200	344848360	3895	3895	3895	3895	1
318	20231101	145100	344844465	3910	3925	3925	3910	10
319	20231101	145000	344805290	3930	3930	3930	3930	0
320	20231101	144900	344805290	3930	3890	3930	3890	4203
321	20231101	144800	328364425	3900	3895	3900	3895	3
322	20231101	144700	328352735	3900	3865	3900	3825	774
323	20231101	144600	325350835	3865	3890	3900	3795	4829
324	20231101	144500	306821985	3890	3900	3900	3890	664
325	20231101	144400	304237385	3900	3900	3900	3900	47
326	20231101	144300	304054085	3905	3855	3905	3850	552
327	20231101	144200	301905695	3890	3905	3905	3890	100
328	20231101	144100	301516665	3890	3890	3890	3890	300
329	20231101	144000	300349665	3890	3905	3905	3890	116
330	20231101	143900	299898215	3905	3905	3910	3905	15
331	20231101	143800	299839630	3910	3905	3910	3905	40
332	20231101	143700	299683425	3910	3905	3910	3905	497
333	20231101	143600	297742605	3905	3905	3910	3905	602
334	20231101	143500	295391790	3910	3910	3910	3910	502
335	20231101	143400	293428970	3905	3895	3905	3895	368
336	20231101	143300	291993310	3900	3900	3900	3900	0
337	20231101	143200	291993310	3900	3895	3900	3895	500
338	20231101	143100	290045445	3900	3845	3900	3845	35
339	20231101	143000	289910715	3845	3900	3900	3845	61
340	20231101	142900	289675310	3910	3900	3910	3900	32
341	20231101	142800	289550500	3910	3905	3910	3905	48
342	20231101	142700	289362830	3905	3900	3905	3900	498
343	20231101	142600	287420140	3905	3905	3905	3905	1242
344	20231101	142500	282570130	3905	3905	3905	3900	330
345	20231101	142400	281281840	3900	3900	3900	3900	10
346	20231101	142300	281242840	3900	3890	3900	3890	625
347	20231101	142200	278807345	3890	3890	3890	3890	31
348	20231101	142100	278686755	3890	3885	3890	3885	169
349	20231101	142000	278029350	3890	3890	3890	3890	0
350	20231101	141900	278029350	3890	3865	3890	3865	113
351	20231101	141800	277592580	3865	3875	3875	3865	541
352	20231101	141700	275499925	3895	3890	3895	3890	2
353	20231101	141600	275492140	3870	3870	3870	3870	0
354	20231101	141500	275492140	3870	3870	3870	3870	2
355	20231101	141400	275484400	3865	3865	3865	3865	11
356	20231101	141300	275441885	3900	3900	3900	3900	18
357	20231101	141200	275371685	3905	3905	3905	3905	103
358	20231101	141100	274969470	3905	3860	3905	3860	1287
359	20231101	141000	269952285	3900	3900	3900	3900	1
360	20231101	140900	269948385	3905	3865	3910	3865	2135
361	20231101	140800	261624405	3865	3815	3865	3815	3490
362	20231101	140700	248198280	3815	3815	3815	3815	22
363	20231101	140600	248114350	3840	3840	3840	3840	0
364	20231101	140500	248114350	3840	3840	3840	3840	0
365	20231101	140400	248114350	3840	3840	3840	3840	0
366	20231101	140300	248114350	3840	3840	3840	3840	1
367	20231101	140200	248110510	3815	3815	3815	3815	0
368	20231101	140100	248110510	3815	3815	3815	3815	28
369	20231101	140000	248003690	3815	3815	3815	3815	32
370	20231101	135900	247881610	3815	3825	3845	3815	542
371	20231101	135800	245800520	3810	3810	3810	3810	0
372	20231101	135700	245800520	3810	3810	3810	3810	0
373	20231101	135600	245800520	3810	3810	3810	3810	0
374	20231101	135500	245800520	3810	3820	3820	3810	201
375	20231101	135400	245034700	3830	3830	3830	3830	3
376	20231101	135300	245023210	3850	3850	3850	3850	0
377	20231101	135200	245023210	3850	3850	3850	3850	0
378	20231101	135100	245023210	3850	3850	3850	3850	0
379	20231101	135000	245023210	3850	3850	3850	3850	0
380	20231101	134900	245023210	3850	3810	3850	3810	2
381	20231101	134800	245015550	3820	3825	3825	3820	1107
382	20231101	134700	240786590	3820	3835	3835	3820	263
383	20231101	134600	239779800	3835	3835	3835	3835	250
384	20231101	134500	238821050	3855	3855	3855	3855	0
385	20231101	134400	238821050	3855	3855	3855	3855	0
386	20231101	134300	238821050	3855	3855	3855	3855	0
387	20231101	134200	238821050	3855	3855	3855	3855	0
388	20231101	134100	238821050	3855	3855	3855	3855	0
389	20231101	134000	238821050	3855	3855	3855	3855	0
390	20231101	133900	238821050	3855	3855	3855	3855	0
391	20231101	133800	238821050	3855	3855	3855	3855	0
392	20231101	133700	238821050	3855	3835	3855	3835	4
393	20231101	133600	238805670	3860	3860	3860	3860	0
394	20231101	133500	238805670	3860	3860	3860	3860	0
395	20231101	133400	238805670	3860	3860	3860	3860	0
396	20231101	133300	238805670	3860	3860	3860	3860	0
397	20231101	133200	238805670	3860	3830	3860	3830	500
398	20231101	133100	236877690	3820	3830	3830	3820	109
399	20231101	133000	236460755	3840	3840	3840	3840	545
400	20231101	132900	234367955	3845	3845	3845	3845	140
401	20231101	132800	233829655	3850	3845	3850	3845	51
402	20231101	132700	233633550	3840	3845	3845	3840	500
403	20231101	132600	231713510	3850	3850	3850	3850	0
404	20231101	132500	231713510	3850	3850	3850	3850	501
405	20231101	132400	229784660	3845	3845	3845	3845	4
406	20231101	132300	229769280	3850	3850	3850	3840	333
407	20231101	132200	228490430	3850	3850	3850	3850	0
408	20231101	132100	228490430	3850	3845	3850	3845	74
409	20231101	132000	228205895	3845	3850	3860	3845	602
410	20231101	131900	225889365	3850	3845	3860	3845	68
411	20231101	131800	225627885	3865	3870	3870	3840	1752
412	20231101	131700	218890065	3875	3885	3890	3870	285
413	20231101	131600	217785300	3885	3895	3895	3885	612
414	20231101	131500	215404575	3895	3920	3920	3890	57
415	20231101	131400	215181825	3920	3930	3930	3920	858
416	20231101	131300	211818105	3930	3930	3930	3880	639
417	20231101	131200	209313540	3905	3935	3950	3880	2195
418	20231101	131100	200678960	3910	3875	3940	3860	962
419	20231101	131000	196926195	3875	3875	3875	3860	106
420	20231101	130900	196516765	3875	3875	3875	3860	45
421	20231101	130800	196342435	3875	3880	3900	3875	2292
422	20231101	130700	187432745	3880	3865	3885	3840	1378
423	20231101	130600	182104160	3835	3820	3860	3820	852
424	20231101	130500	178822230	3795	3860	3860	3785	387
425	20231101	130400	177338185	3860	3805	3860	3805	3272
426	20231101	130300	164712370	3805	3830	3850	3805	170
427	20231101	130200	164061075	3830	3830	3830	3830	0
428	20231101	130100	164061075	3830	3810	3850	3810	3168
429	20231101	130000	151909355	3810	3795	3810	3795	314
430	20231101	125900	150716565	3795	3795	3795	3795	0
431	20231101	125800	150716565	3795	3795	3795	3795	2
432	20231101	125700	150708975	3795	3795	3795	3795	100
433	20231101	125600	150329475	3795	3795	3795	3795	0
434	20231101	125500	150329475	3795	3745	3795	3745	274
435	20231101	125400	149303135	3740	3770	3770	3740	600
436	20231101	125300	147047240	3800	3800	3800	3800	0
437	20231101	125200	147047240	3800	3800	3800	3800	0
438	20231101	125100	147047240	3800	3800	3800	3800	0
439	20231101	125000	147047240	3800	3800	3800	3800	0
440	20231101	124900	147047240	3800	3800	3800	3800	0
441	20231101	124800	147047240	3800	3800	3800	3800	0
442	20231101	124700	147047240	3800	3800	3800	3800	31
443	20231101	124600	146929440	3805	3805	3805	3805	0
444	20231101	124500	146929440	3805	3805	3805	3805	0
445	20231101	124400	146929440	3805	3800	3805	3800	6
446	20231101	124300	146906635	3800	3800	3800	3800	1
447	20231101	124200	146902835	3800	3795	3800	3795	63
448	20231101	124100	146663440	3800	3800	3800	3800	1
449	20231101	124000	146659640	3800	3800	3800	3800	93
450	20231101	123900	146306240	3800	3790	3800	3790	407
451	20231101	123800	144760365	3790	3790	3790	3790	0
452	20231101	123700	144760365	3790	3790	3790	3790	2
453	20231101	123600	144752785	3790	3790	3790	3790	0
454	20231101	123500	144752785	3790	3790	3790	3790	0
455	20231101	123400	144752785	3790	3790	3790	3790	0
456	20231101	123300	144752785	3790	3790	3790	3790	0
457	20231101	123200	144752785	3790	3790	3790	3790	0
458	20231101	123100	144752785	3790	3790	3790	3790	0
459	20231101	123000	144752785	3790	3790	3790	3790	0
460	20231101	122900	144752785	3790	3790	3790	3790	0
461	20231101	122800	144752785	3790	3790	3790	3790	0
462	20231101	122700	144752785	3790	3790	3790	3790	0
463	20231101	122600	144752785	3790	3790	3790	3790	0
464	20231101	122500	144752785	3790	3790	3790	3790	14
465	20231101	122400	144699725	3800	3800	3800	3800	0
466	20231101	122300	144699725	3800	3800	3800	3800	0
467	20231101	122200	144699725	3800	3800	3800	3800	0
468	20231101	122100	144699725	3800	3800	3800	3800	0
469	20231101	122000	144699725	3800	3800	3800	3800	0
470	20231101	121900	144699725	3800	3800	3800	3800	0
471	20231101	121800	144699725	3800	3800	3800	3800	0
472	20231101	121700	144699725	3800	3800	3800	3800	0
473	20231101	121600	144699725	3800	3800	3800	3800	0
474	20231101	121500	144699725	3800	3800	3800	3800	0
475	20231101	121400	144699725	3800	3800	3800	3800	0
476	20231101	121300	144699725	3800	3800	3800	3800	0
477	20231101	121200	144699725	3800	3800	3800	3800	0
478	20231101	121100	144699725	3800	3800	3800	3800	0
479	20231101	121000	144699725	3800	3800	3800	3800	0
480	20231101	120900	144699725	3800	3800	3800	3800	0
481	20231101	120800	144699725	3800	3800	3800	3800	0
482	20231101	120700	144699725	3800	3800	3800	3800	0
483	20231101	120600	144699725	3800	3800	3800	3800	0
484	20231101	120500	144699725	3800	3800	3800	3800	0
485	20231101	120400	144699725	3800	3800	3800	3800	0
486	20231101	120300	144699725	3800	3785	3800	3785	500
487	20231101	120200	142800710	3785	3785	3785	3785	23
488	20231101	120100	142713655	3800	3800	3800	3800	0
489	20231101	120000	142713655	3800	3800	3800	3800	0
490	20231101	115900	142713655	3800	3800	3800	3800	0
491	20231101	115800	142713655	3800	3800	3800	3800	0
492	20231101	115700	142713655	3800	3800	3800	3800	14
493	20231101	115600	142660455	3800	3790	3800	3790	486
494	20231101	115500	140814305	3800	3800	3800	3800	0
495	20231101	115400	140814305	3800	3800	3800	3800	0
496	20231101	115300	140814305	3800	3800	3800	3800	0
497	20231101	115200	140814305	3800	3800	3800	3800	0
498	20231101	115100	140814305	3800	3800	3800	3800	0
499	20231101	115000	140814305	3800	3780	3800	3780	500
500	20231101	114900	138915970	3750	3760	3760	3750	388
501	20231101	114800	137460190	3765	3780	3780	3765	127
502	20231101	114700	136981060	3790	3790	3790	3790	0
503	20231101	114600	136981060	3790	3790	3790	3790	0
504	20231101	114500	136981060	3790	3790	3790	3790	3
505	20231101	114400	136969690	3780	3780	3780	3780	0
506	20231101	114300	136969690	3780	3780	3780	3780	0
507	20231101	114200	136969690	3780	3780	3780	3780	0
508	20231101	114100	136969690	3780	3780	3780	3780	0
509	20231101	114000	136969690	3780	3780	3780	3780	0
510	20231101	113900	136969690	3780	3780	3790	3780	72
511	20231101	113800	136696830	3785	3785	3785	3785	9
512	20231101	113700	136662765	3785	3785	3785	3785	15
513	20231101	113600	136605990	3785	3795	3795	3785	541
514	20231101	113500	134555525	3795	3800	3800	3795	33
515	20231101	113400	134430250	3800	3805	3815	3775	1058
516	20231101	113300	130396310	3815	3785	3815	3785	1000
517	20231101	113200	126584845	3795	3795	3795	3795	2
518	20231101	113100	126577255	3750	3770	3800	3750	4693
519	20231101	113000	108777100	3770	3765	3770	3760	1040
520	20231101	112900	104864760	3765	3740	3765	3740	470
521	20231101	112800	103096560	3745	3745	3745	3745	743
522	20231101	112700	100314025	3750	3750	3750	3750	10
523	20231101	112600	100276525	3755	3745	3755	3745	530
524	20231101	112500	98289820	3750	3725	3750	3725	500
525	20231101	112400	96418220	3725	3725	3725	3725	0
526	20231101	112300	96418220	3725	3720	3725	3720	35
527	20231101	112200	96287920	3720	3720	3720	3720	0
528	20231101	112100	96287920	3720	3720	3720	3720	0
529	20231101	112000	96287920	3720	3720	3720	3720	0
530	20231101	111900	96287920	3720	3720	3720	3720	0
531	20231101	111800	96287920	3720	3720	3720	3720	35
532	20231101	111700	96157720	3720	3710	3720	3710	25
533	20231101	111600	96064950	3710	3710	3710	3710	0
534	20231101	111500	96064950	3710	3710	3710	3710	0
535	20231101	111400	96064950	3710	3710	3710	3710	0
536	20231101	111300	96064950	3710	3710	3710	3710	25
537	20231101	111200	95972200	3705	3705	3705	3705	0
538	20231101	111100	95972200	3705	3705	3705	3705	200
539	20231101	111000	95231200	3700	3725	3730	3700	774
540	20231101	110900	92360400	3730	3730	3730	3730	0
541	20231101	110800	92360400	3730	3730	3730	3730	0
542	20231101	110700	92360400	3730	3730	3730	3730	0
543	20231101	110600	92360400	3730	3725	3730	3715	330
544	20231101	110500	91129555	3740	3700	3740	3700	125
545	20231101	110400	90663390	3695	3695	3695	3695	0
546	20231101	110300	90663390	3695	3695	3695	3695	10
547	20231101	110200	90626440	3690	3690	3690	3690	0
548	20231101	110100	90626440	3690	3690	3690	3690	0
549	20231101	110000	90626440	3690	3690	3690	3690	373
550	20231101	105900	89250070	3695	3700	3700	3695	46
551	20231101	105800	89080050	3740	3740	3740	3740	0
552	20231101	105700	89080050	3740	3710	3740	3710	32
553	20231101	105600	88961210	3705	3705	3705	3705	0
554	20231101	105500	88961210	3705	3705	3705	3705	100
555	20231101	105400	88590710	3705	3705	3705	3705	0
556	20231101	105300	88590710	3705	3710	3710	3705	5
557	20231101	105200	88572165	3705	3705	3705	3705	0
558	20231101	105100	88572165	3705	3735	3735	3705	122
559	20231101	105000	88116535	3735	3735	3735	3735	101
560	20231101	104900	87739300	3730	3715	3730	3715	103
561	20231101	104800	87356000	3715	3695	3715	3695	2
562	20231101	104700	87348590	3695	3695	3695	3695	0
563	20231101	104600	87348590	3695	3695	3695	3695	0
564	20231101	104500	87348590	3695	3695	3695	3695	0
565	20231101	104400	87348590	3695	3695	3695	3695	1
566	20231101	104300	87344895	3700	3700	3700	3700	0
567	20231101	104200	87344895	3700	3700	3700	3700	0
568	20231101	104100	87344895	3700	3700	3700	3700	50
569	20231101	104000	87159895	3695	3695	3695	3695	0
570	20231101	103900	87159895	3695	3700	3700	3695	50
571	20231101	103800	86975050	3700	3700	3700	3700	0
572	20231101	103700	86975050	3700	3700	3700	3700	100
573	20231101	103600	86605050	3720	3720	3720	3720	4
574	20231101	103500	86590170	3720	3720	3720	3720	0
575	20231101	103400	86590170	3720	3720	3720	3720	0
576	20231101	103300	86590170	3720	3720	3720	3720	0
577	20231101	103200	86590170	3720	3720	3720	3720	0
578	20231101	103100	86590170	3720	3720	3720	3720	0
579	20231101	103000	86590170	3720	3720	3720	3720	0
580	20231101	102900	86590170	3720	3720	3720	3720	0
581	20231101	102800	86590170	3720	3720	3720	3715	9
582	20231101	102700	86556695	3720	3720	3720	3720	0
583	20231101	102600	86556695	3720	3720	3720	3720	11
584	20231101	102500	86515775	3700	3700	3700	3700	0
585	20231101	102400	86515775	3700	3700	3700	3700	0
586	20231101	102300	86515775	3700	3700	3700	3700	0
587	20231101	102200	86515775	3700	3700	3700	3700	9
588	20231101	102100	86482475	3700	3705	3705	3700	449
589	20231101	102000	84821105	3740	3740	3740	3740	0
590	20231101	101900	84821105	3740	3720	3745	3720	305
591	20231101	101800	83680650	3735	3725	3735	3725	343
592	20231101	101700	82399760	3705	3705	3705	3705	6
593	20231101	101600	82377530	3705	3710	3710	3705	52
594	20231101	101500	82184735	3710	3730	3730	3710	161
595	20231101	101400	81585150	3730	3730	3730	3730	4
596	20231101	101300	81570230	3735	3725	3735	3725	43
597	20231101	101200	81409955	3730	3730	3730	3730	0
598	20231101	101100	81409955	3730	3730	3730	3730	260
599	20231101	101000	80440155	3730	3730	3730	3730	0
600	20231101	100900	80440155	3730	3725	3730	3725	2
601	20231101	100800	80432700	3730	3705	3730	3705	40
602	20231101	100700	80283630	3705	3705	3705	3705	6
603	20231101	100600	80261400	3705	3705	3705	3705	12
604	20231101	100500	80216940	3730	3730	3730	3730	0
605	20231101	100400	80216940	3730	3715	3730	3710	457
606	20231101	100300	78513925	3725	3700	3730	3690	51
607	20231101	100200	78324285	3700	3700	3700	3700	211
608	20231101	100100	77543585	3685	3685	3685	3685	6
609	20231101	100000	77521475	3685	3685	3685	3685	0
610	20231101	095900	77521475	3685	3685	3685	3685	1
611	20231101	095800	77517790	3665	3680	3680	3665	64
612	20231101	095700	77283065	3665	3665	3665	3665	0
613	20231101	095600	77283065	3665	3665	3665	3665	0
614	20231101	095500	77283065	3665	3665	3665	3665	0
615	20231101	095400	77283065	3665	3665	3665	3665	0
616	20231101	095300	77283065	3665	3665	3665	3665	0
617	20231101	095200	77283065	3665	3665	3665	3665	0
618	20231101	095100	77283065	3665	3665	3665	3665	0
619	20231101	095000	77283065	3665	3665	3665	3665	0
620	20231101	094900	77283065	3665	3665	3665	3665	0
621	20231101	094800	77283065	3665	3665	3665	3665	0
622	20231101	094700	77283065	3665	3665	3665	3665	0
623	20231101	094600	77283065	3665	3665	3665	3665	0
624	20231101	094500	77283065	3665	3665	3665	3665	0
625	20231101	094400	77283065	3665	3665	3665	3665	80
626	20231101	094300	76989865	3700	3700	3700	3700	700
627	20231101	094200	74399865	3700	3700	3700	3700	0
628	20231101	094100	74399865	3700	3700	3700	3700	1
629	20231101	094000	74396165	3715	3715	3715	3715	20
630	20231101	093900	74321865	3730	3730	3730	3730	1
631	20231101	093800	74318135	3665	3720	3730	3665	5069
632	20231101	093700	55508720	3720	3730	3730	3720	6
633	20231101	093600	55486350	3735	3675	3790	3675	10859
634	20231101	093500	14441365	3675	3675	3675	3675	1
635	20231101	093400	14437690	3670	3670	3670	3670	0
636	20231101	093300	14437690	3670	3670	3670	3670	0
637	20231101	093200	14437690	3670	3670	3670	3670	20
638	20231101	093100	14364290	3670	3660	3670	3660	45
639	20231101	093000	14199580	3655	3655	3655	3655	0
640	20231101	092900	14199580	3655	3655	3655	3655	0
641	20231101	092800	14199580	3655	3665	3665	3655	107
642	20231101	092700	13807535	3665	3660	3665	3655	96
643	20231101	092600	13456465	3725	3660	3725	3655	161
644	20231101	092500	12863635	3635	3635	3635	3635	341
645	20231101	092400	11624100	3640	3675	3675	3640	391
646	20231101	092300	10195665	3685	3685	3685	3685	21
647	20231101	092200	10118280	3695	3695	3695	3695	0
648	20231101	092100	10118280	3695	3695	3695	3695	223
649	20231101	092000	9294295	3695	3695	3695	3695	47
650	20231101	091900	9120630	3700	3700	3700	3700	0
651	20231101	091800	9120630	3700	3700	3700	3695	77
652	20231101	091700	8835750	3695	3695	3695	3695	0
653	20231101	091600	8835750	3695	3675	3695	3675	146
654	20231101	091500	8297510	3675	3670	3675	3665	57
655	20231101	091400	8088280	3690	3685	3690	3685	130
656	20231101	091300	7608645	3690	3670	3690	3670	338
657	20231101	091200	6362865	3685	3685	3685	3685	40
658	20231101	091100	6215465	3685	3680	3685	3680	7
659	20231101	091000	6189695	3700	3730	3730	3695	56
660	20231101	090900	5981375	3785	3655	3790	3650	542
661	20231101	090800	3961080	3655	3655	3655	3655	22
662	20231101	090700	3880670	3645	3645	3645	3645	40
663	20231101	090600	3734870	3640	3640	3640	3640	0
664	20231101	090500	3734870	3640	3640	3640	3640	7
665	20231101	090400	3709390	3640	3640	3640	3640	1
666	20231101	090300	3705750	3630	3670	3670	3630	38
667	20231101	090200	3566620	3670	3645	3670	3625	516
668	20231101	090100	1675910	3645	3660	3660	3645	321
669	20231101	090000	503475	3675	3675	3675	3675	137