KissMeData/119850/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201300	374518235	3930	3930	3930	3930	2702
3	20231101	201200	374518235	3930	3930	3930	3930	0
4	20231101	201100	374518235	3930	3930	3930	3930	0
5	20231101	201000	374518235	3930	3930	3930	3930	0
6	20231101	200900	374518235	3930	3930	3930	3930	0
7	20231101	200800	374518235	3930	3930	3930	3930	0
8	20231101	200700	374518235	3930	3930	3930	3930	0
9	20231101	200600	374518235	3930	3930	3930	3930	0
10	20231101	200500	374518235	3930	3930	3930	3930	0
11	20231101	200400	374518235	3930	3930	3930	3930	0
12	20231101	200300	374518235	3930	3930	3930	3930	0
13	20231101	200200	374518235	3930	3930	3930	3930	0
14	20231101	200100	374518235	3930	3930	3930	3930	0
15	20231101	200000	374518235	3930	3930	3930	3930	0
16	20231101	195900	374518235	3930	3930	3930	3930	0
17	20231101	195800	374518235	3930	3930	3930	3930	0
18	20231101	195700	374518235	3930	3930	3930	3930	0
19	20231101	195600	374518235	3930	3930	3930	3930	0
20	20231101	195500	374518235	3930	3930	3930	3930	0
21	20231101	195400	374518235	3930	3930	3930	3930	0
22	20231101	195300	374518235	3930	3930	3930	3930	0
23	20231101	195200	374518235	3930	3930	3930	3930	0
24	20231101	195100	374518235	3930	3930	3930	3930	0
25	20231101	195000	374518235	3930	3930	3930	3930	0
26	20231101	194900	374518235	3930	3930	3930	3930	0
27	20231101	194800	374518235	3930	3930	3930	3930	0
28	20231101	194700	374518235	3930	3930	3930	3930	0
29	20231101	194600	374518235	3930	3930	3930	3930	0
30	20231101	194500	374518235	3930	3930	3930	3930	0
31	20231101	194400	374518235	3930	3930	3930	3930	0
32	20231101	194300	374518235	3930	3930	3930	3930	2702
33	20231101	194200	374518235	3930	3930	3930	3930	0
34	20231101	194100	374518235	3930	3930	3930	3930	0
35	20231101	194000	374518235	3930	3930	3930	3930	0
36	20231101	193900	374518235	3930	3930	3930	3930	0
37	20231101	193800	374518235	3930	3930	3930	3930	0
38	20231101	193700	374518235	3930	3930	3930	3930	0
39	20231101	193600	374518235	3930	3930	3930	3930	0
40	20231101	193500	374518235	3930	3930	3930	3930	0
41	20231101	193400	374518235	3930	3930	3930	3930	0
42	20231101	193300	374518235	3930	3930	3930	3930	0
43	20231101	193200	374518235	3930	3930	3930	3930	0
44	20231101	193100	374518235	3930	3930	3930	3930	0
45	20231101	193000	374518235	3930	3930	3930	3930	0
46	20231101	192900	374518235	3930	3930	3930	3930	0
47	20231101	192800	374518235	3930	3930	3930	3930	0
48	20231101	192700	374518235	3930	3930	3930	3930	0
49	20231101	192600	374518235	3930	3930	3930	3930	0
50	20231101	192500	374518235	3930	3930	3930	3930	0
51	20231101	192400	374518235	3930	3930	3930	3930	0
52	20231101	192300	374518235	3930	3930	3930	3930	0
53	20231101	192200	374518235	3930	3930	3930	3930	0
54	20231101	192100	374518235	3930	3930	3930	3930	0
55	20231101	192000	374518235	3930	3930	3930	3930	0
56	20231101	191900	374518235	3930	3930	3930	3930	0
57	20231101	191800	374518235	3930	3930	3930	3930	0
58	20231101	191700	374518235	3930	3930	3930	3930	0
59	20231101	191600	374518235	3930	3930	3930	3930	0
60	20231101	191500	374518235	3930	3930	3930	3930	0
61	20231101	191400	374518235	3930	3930	3930	3930	0
62	20231101	191300	374518235	3930	3930	3930	3930	2702
63	20231101	191200	374518235	3930	3930	3930	3930	0
64	20231101	191100	374518235	3930	3930	3930	3930	0
65	20231101	191000	374518235	3930	3930	3930	3930	0
66	20231101	190900	374518235	3930	3930	3930	3930	0
67	20231101	190800	374518235	3930	3930	3930	3930	0
68	20231101	190700	374518235	3930	3930	3930	3930	0
69	20231101	190600	374518235	3930	3930	3930	3930	0
70	20231101	190500	374518235	3930	3930	3930	3930	0
71	20231101	190400	374518235	3930	3930	3930	3930	0
72	20231101	190300	374518235	3930	3930	3930	3930	0
73	20231101	190200	374518235	3930	3930	3930	3930	0
74	20231101	190100	374518235	3930	3930	3930	3930	0
75	20231101	190000	374518235	3930	3930	3930	3930	0
76	20231101	185900	374518235	3930	3930	3930	3930	0
77	20231101	185800	374518235	3930	3930	3930	3930	0
78	20231101	185700	374518235	3930	3930	3930	3930	0
79	20231101	185600	374518235	3930	3930	3930	3930	0
80	20231101	185500	374518235	3930	3930	3930	3930	0
81	20231101	185400	374518235	3930	3930	3930	3930	0
82	20231101	185300	374518235	3930	3930	3930	3930	0
83	20231101	185200	374518235	3930	3930	3930	3930	0
84	20231101	185100	374518235	3930	3930	3930	3930	0
85	20231101	185000	374518235	3930	3930	3930	3930	0
86	20231101	184900	374518235	3930	3930	3930	3930	0
87	20231101	184800	374518235	3930	3930	3930	3930	0
88	20231101	184700	374518235	3930	3930	3930	3930	0
89	20231101	184600	374518235	3930	3930	3930	3930	0
90	20231101	184500	374518235	3930	3930	3930	3930	0
91	20231101	184400	374518235	3930	3930	3930	3930	0
92	20231101	184300	374518235	3930	3930	3930	3930	2702
93	20231101	184200	374518235	3930	3930	3930	3930	0
94	20231101	184100	374518235	3930	3930	3930	3930	0
95	20231101	184000	374518235	3930	3930	3930	3930	0
96	20231101	183900	374518235	3930	3930	3930	3930	0
97	20231101	183800	374518235	3930	3930	3930	3930	0
98	20231101	183700	374518235	3930	3930	3930	3930	0
99	20231101	183600	374518235	3930	3930	3930	3930	0
100	20231101	183500	374518235	3930	3930	3930	3930	0
101	20231101	183400	374518235	3930	3930	3930	3930	0
102	20231101	183300	374518235	3930	3930	3930	3930	0
103	20231101	183200	374518235	3930	3930	3930	3930	0
104	20231101	183100	374518235	3930	3930	3930	3930	0
105	20231101	183000	374518235	3930	3930	3930	3930	0
106	20231101	182900	374518235	3930	3930	3930	3930	0
107	20231101	182800	374518235	3930	3930	3930	3930	0
108	20231101	182700	374518235	3930	3930	3930	3930	0
109	20231101	182600	374518235	3930	3930	3930	3930	0
110	20231101	182500	374518235	3930	3930	3930	3930	0
111	20231101	182400	374518235	3930	3930	3930	3930	0
112	20231101	182300	374518235	3930	3930	3930	3930	0
113	20231101	182200	374518235	3930	3930	3930	3930	0
114	20231101	182100	374518235	3930	3930	3930	3930	0
115	20231101	182000	374518235	3930	3930	3930	3930	0
116	20231101	181900	374518235	3930	3930	3930	3930	0
117	20231101	181800	374518235	3930	3930	3930	3930	0
118	20231101	181700	374518235	3930	3930	3930	3930	0
119	20231101	181600	374518235	3930	3930	3930	3930	0
120	20231101	181500	374518235	3930	3930	3930	3930	0
121	20231101	181400	374518235	3930	3930	3930	3930	0
122	20231101	181300	374518235	3930	3930	3930	3930	2702
123	20231101	181200	374518235	3930	3930	3930	3930	0
124	20231101	181100	374518235	3930	3930	3930	3930	0
125	20231101	181000	374518235	3930	3930	3930	3930	0
126	20231101	180900	374518235	3930	3930	3930	3930	0
127	20231101	180800	374518235	3930	3930	3930	3930	0
128	20231101	180700	374518235	3930	3930	3930	3930	0
129	20231101	180600	374518235	3930	3930	3930	3930	0
130	20231101	180500	374518235	3930	3930	3930	3930	0
131	20231101	180400	374518235	3930	3930	3930	3930	0
132	20231101	180300	374518235	3930	3930	3930	3930	0
133	20231101	180200	374518235	3930	3930	3930	3930	0
134	20231101	180100	374518235	3930	3930	3930	3930	0
135	20231101	180000	374518235	3930	3930	3930	3930	0
136	20231101	175900	374518235	3930	3930	3930	3930	0
137	20231101	175800	374518235	3930	3930	3930	3930	0
138	20231101	175700	374518235	3930	3930	3930	3930	0
139	20231101	175600	374518235	3930	3930	3930	3930	0
140	20231101	175500	374518235	3930	3930	3930	3930	0
141	20231101	175400	374518235	3930	3930	3930	3930	0
142	20231101	175300	374518235	3930	3930	3930	3930	0
143	20231101	175200	374518235	3930	3930	3930	3930	0
144	20231101	175100	374518235	3930	3930	3930	3930	0
145	20231101	175000	374518235	3930	3930	3930	3930	0
146	20231101	174900	374518235	3930	3930	3930	3930	0
147	20231101	174800	374518235	3930	3930	3930	3930	0
148	20231101	174700	374518235	3930	3930	3930	3930	0
149	20231101	174600	374518235	3930	3930	3930	3930	0
150	20231101	174500	374518235	3930	3930	3930	3930	0
151	20231101	174400	374518235	3930	3930	3930	3930	0
152	20231101	174300	374518235	3930	3930	3930	3930	2702
153	20231101	174200	374518235	3930	3930	3930	3930	0
154	20231101	174100	374518235	3930	3930	3930	3930	0
155	20231101	174000	374518235	3930	3930	3930	3930	0
156	20231101	173900	374518235	3930	3930	3930	3930	0
157	20231101	173800	374518235	3930	3930	3930	3930	0
158	20231101	173700	374518235	3930	3930	3930	3930	0
159	20231101	173600	374518235	3930	3930	3930	3930	0
160	20231101	173500	374518235	3930	3930	3930	3930	0
161	20231101	173400	374518235	3930	3930	3930	3930	0
162	20231101	173300	374518235	3930	3930	3930	3930	0
163	20231101	173200	374518235	3930	3930	3930	3930	0
164	20231101	173100	374518235	3930	3930	3930	3930	0
165	20231101	173000	374518235	3930	3930	3930	3930	0
166	20231101	172900	374518235	3930	3930	3930	3930	0
167	20231101	172800	374518235	3930	3930	3930	3930	0
168	20231101	172700	374518235	3930	3930	3930	3930	0
169	20231101	172600	374518235	3930	3930	3930	3930	0
170	20231101	172500	374518235	3930	3930	3930	3930	0
171	20231101	172400	374518235	3930	3930	3930	3930	0
172	20231101	172300	374518235	3930	3930	3930	3930	0
173	20231101	172200	374518235	3930	3930	3930	3930	0
174	20231101	172100	374518235	3930	3930	3930	3930	0
175	20231101	172000	374518235	3930	3930	3930	3930	0
176	20231101	171900	374518235	3930	3930	3930	3930	0
177	20231101	171800	374518235	3930	3930	3930	3930	0
178	20231101	171700	374518235	3930	3930	3930	3930	0
179	20231101	171600	374518235	3930	3930	3930	3930	0
180	20231101	171500	374518235	3930	3930	3930	3930	0
181	20231101	171400	374518235	3930	3930	3930	3930	0
182	20231101	171300	374518235	3930	3930	3930	3930	2702
183	20231101	171200	374518235	3930	3930	3930	3930	0
184	20231101	171100	374518235	3930	3930	3930	3930	0
185	20231101	171000	374518235	3930	3930	3930	3930	0
186	20231101	170900	374518235	3930	3930	3930	3930	0
187	20231101	170800	374518235	3930	3930	3930	3930	0
188	20231101	170700	374518235	3930	3930	3930	3930	0
189	20231101	170600	374518235	3930	3930	3930	3930	0
190	20231101	170500	374518235	3930	3930	3930	3930	0
191	20231101	170400	374518235	3930	3930	3930	3930	0
192	20231101	170300	374518235	3930	3930	3930	3930	0
193	20231101	170200	374518235	3930	3930	3930	3930	0
194	20231101	170100	374518235	3930	3930	3930	3930	0
195	20231101	170000	374518235	3930	3930	3930	3930	0
196	20231101	165900	374518235	3930	3930	3930	3930	0
197	20231101	165800	374518235	3930	3930	3930	3930	0
198	20231101	165700	374518235	3930	3930	3930	3930	0
199	20231101	165600	374518235	3930	3930	3930	3930	0
200	20231101	165500	374518235	3930	3930	3930	3930	0
201	20231101	165400	374518235	3930	3930	3930	3930	0
202	20231101	165300	374518235	3930	3930	3930	3930	0
203	20231101	165200	374518235	3930	3930	3930	3930	0
204	20231101	165100	374518235	3930	3930	3930	3930	0
205	20231101	165000	374518235	3930	3930	3930	3930	0
206	20231101	164900	374518235	3930	3930	3930	3930	0
207	20231101	164800	374518235	3930	3930	3930	3930	0
208	20231101	164700	374518235	3930	3930	3930	3930	0
209	20231101	164600	374518235	3930	3930	3930	3930	0
210	20231101	164500	374518235	3930	3930	3930	3930	0
211	20231101	164400	374518235	3930	3930	3930	3930	0
212	20231101	164300	374518235	3930	3930	3930	3930	2702
213	20231101	164200	374518235	3930	3930	3930	3930	0
214	20231101	164100	374518235	3930	3930	3930	3930	0
215	20231101	164000	374518235	3930	3930	3930	3930	0
216	20231101	163900	374518235	3930	3930	3930	3930	0
217	20231101	163800	374518235	3930	3930	3930	3930	0
218	20231101	163700	374518235	3930	3930	3930	3930	0
219	20231101	163600	374518235	3930	3930	3930	3930	0
220	20231101	163500	374518235	3930	3930	3930	3930	0
221	20231101	163400	374518235	3930	3930	3930	3930	0
222	20231101	163300	374518235	3930	3930	3930	3930	0
223	20231101	163200	374518235	3930	3930	3930	3930	0
224	20231101	163100	374518235	3930	3930	3930	3930	0
225	20231101	163000	374518235	3930	3930	3930	3930	0
226	20231101	162900	374518235	3930	3930	3930	3930	0
227	20231101	162800	374518235	3930	3930	3930	3930	0
228	20231101	162700	374518235	3930	3930	3930	3930	0
229	20231101	162600	374518235	3930	3930	3930	3930	0
230	20231101	162500	374518235	3930	3930	3930	3930	0
231	20231101	162400	374518235	3930	3930	3930	3930	0
232	20231101	162300	374518235	3930	3930	3930	3930	0
233	20231101	162200	374518235	3930	3930	3930	3930	0
234	20231101	162100	374518235	3930	3930	3930	3930	0
235	20231101	162000	374518235	3930	3930	3930	3930	0
236	20231101	161900	374518235	3930	3930	3930	3930	0
237	20231101	161800	374518235	3930	3930	3930	3930	0
238	20231101	161700	374518235	3930	3930	3930	3930	0
239	20231101	161600	374518235	3930	3930	3930	3930	0
240	20231101	161500	374518235	3930	3930	3930	3930	0
241	20231101	161400	374518235	3930	3930	3930	3930	0
242	20231101	161300	374518235	3930	3930	3930	3930	2702
243	20231101	161200	374518235	3930	3930	3930	3930	0
244	20231101	161100	374518235	3930	3930	3930	3930	0
245	20231101	161000	374518235	3930	3930	3930	3930	0
246	20231101	160900	374518235	3930	3930	3930	3930	0
247	20231101	160800	374518235	3930	3930	3930	3930	0
248	20231101	160700	374518235	3930	3930	3930	3930	0
249	20231101	160600	374518235	3930	3930	3930	3930	0
250	20231101	160500	374518235	3930	3930	3930	3930	0
251	20231101	160400	374518235	3930	3930	3930	3930	0
252	20231101	160300	374518235	3930	3930	3930	3930	0
253	20231101	160200	374518235	3930	3930	3930	3930	0
254	20231101	160100	374518235	3930	3930	3930	3930	0
255	20231101	160000	374518235	3930	3930	3930	3930	0
256	20231101	155900	374518235	3930	3930	3930	3930	0
257	20231101	155800	374518235	3930	3930	3930	3930	0
258	20231101	155700	374518235	3930	3930	3930	3930	0
259	20231101	155600	374518235	3930	3930	3930	3930	0
260	20231101	155500	374518235	3930	3930	3930	3930	0
261	20231101	155400	374518235	3930	3930	3930	3930	0
262	20231101	155300	374518235	3930	3930	3930	3930	0
263	20231101	155200	374518235	3930	3930	3930	3930	0
264	20231101	155100	374518235	3930	3930	3930	3930	0
265	20231101	155000	374518235	3930	3930	3930	3930	0
266	20231101	154900	374518235	3930	3930	3930	3930	0
267	20231101	154800	374518235	3930	3930	3930	3930	0
268	20231101	154700	374518235	3930	3930	3930	3930	0
269	20231101	154600	374518235	3930	3930	3930	3930	0
270	20231101	154500	374518235	3930	3930	3930	3930	0
271	20231101	154400	374518235	3930	3930	3930	3930	0
272	20231101	154300	374518235	3930	3930	3930	3930	2702
273	20231101	154200	374518235	3930	3930	3930	3930	0
274	20231101	154100	374518235	3930	3930	3930	3930	0
275	20231101	154000	374518235	3930	3930	3930	3930	0
276	20231101	153900	374518235	3930	3930	3930	3930	0
277	20231101	153800	374518235	3930	3930	3930	3930	0
278	20231101	153700	374518235	3930	3930	3930	3930	0
279	20231101	153600	374518235	3930	3930	3930	3930	0
280	20231101	153500	374518235	3930	3930	3930	3930	0
281	20231101	153400	374518235	3930	3930	3930	3930	0
282	20231101	153300	374518235	3930	3930	3930	3930	0
283	20231101	153200	374518235	3930	3930	3930	3930	0
284	20231101	153100	374518235	3930	3930	3930	3930	0
285	20231101	153000	374518235	3930	3930	3930	3930	2702
286	20231101	152900	363899375	3960	3960	3960	3960	0
287	20231101	152800	363899375	3960	3960	3960	3960	0
288	20231101	152700	363899375	3960	3960	3960	3960	0
289	20231101	152600	363899375	3960	3960	3960	3960	0
290	20231101	152500	363899375	3960	3960	3960	3960	0
291	20231101	152400	363899375	3960	3960	3960	3960	0
292	20231101	152300	363899375	3960	3960	3960	3960	0
293	20231101	152200	363899375	3960	3960	3960	3960	0
294	20231101	152100	363899375	3960	3960	3960	3960	0
295	20231101	152000	363899375	3960	3960	3960	3960	0
296	20231101	151900	363899375	3960	3955	3960	3955	19
297	20231101	151800	363824140	3960	3955	3960	3955	201
298	20231101	151700	363028195	3955	3955	3955	3955	0
299	20231101	151600	363028195	3955	3950	3955	3925	501
300	20231101	151500	361061265	3960	3960	3960	3960	134
301	20231101	151400	360530625	3960	3930	3960	3930	637
302	20231101	151300	358023150	3955	3930	3955	3930	168
303	20231101	151200	357359510	3930	3950	3950	3925	813
304	20231101	151100	354164550	3955	3955	3955	3955	217
305	20231101	151000	353306315	3955	3955	3955	3955	250
306	20231101	150900	352317565	3950	3950	3950	3950	39
307	20231101	150800	352163515	3950	3945	3950	3945	68
308	20231101	150700	351894920	3930	3930	3930	3930	445
309	20231101	150600	350146070	3925	3925	3925	3925	0
310	20231101	150500	350146070	3925	3930	3930	3925	4000
311	20231101	150400	334437680	3950	3950	3950	3950	21
312	20231101	150300	334354730	3955	3955	3955	3955	212
313	20231101	150200	333516270	3955	3950	3955	3950	123
314	20231101	150100	333029855	3930	3930	3930	3930	4
315	20231101	150000	333014135	3930	3950	3950	3925	1582
316	20231101	145900	326794260	3945	3960	3960	3945	253
317	20231101	145800	325794665	3960	3960	3960	3960	0
318	20231101	145700	325794665	3960	3960	3960	3960	0
319	20231101	145600	325794665	3960	3960	3960	3960	0
320	20231101	145500	325794665	3960	3960	3960	3960	133
321	20231101	145400	325267985	3960	3960	3960	3960	0
322	20231101	145300	325267985	3960	3955	3960	3955	70
323	20231101	145200	324990800	3950	3950	3950	3950	6
324	20231101	145100	324967100	3950	3950	3960	3950	70
325	20231101	145000	324690540	3950	3950	3950	3950	28
326	20231101	144900	324579940	3950	3955	3955	3950	123
327	20231101	144800	324093590	3955	3955	3955	3955	34
328	20231101	144700	323959120	3950	3960	3960	3950	63
329	20231101	144600	323710240	3950	3950	3960	3950	581
330	20231101	144500	321414615	3945	3945	3945	3945	0
331	20231101	144400	321414615	3945	3945	3945	3945	89
332	20231101	144300	321063510	3950	3950	3950	3950	55
333	20231101	144200	320846260	3960	3960	3960	3960	0
334	20231101	144100	320846260	3960	3960	3960	3960	66
335	20231101	144000	320584900	3960	3950	3960	3950	69
336	20231101	143900	320311675	3960	3960	3960	3960	20
337	20231101	143800	320232475	3960	3960	3960	3960	67
338	20231101	143700	319967155	3960	3960	3960	3960	0
339	20231101	143600	319967155	3960	3960	3960	3960	11
340	20231101	143500	319923595	3960	3960	3960	3960	75
341	20231101	143400	319626595	3960	3960	3960	3960	67
342	20231101	143300	319361275	3960	3960	3960	3960	66
343	20231101	143200	319099915	3960	3960	3960	3960	77
344	20231101	143100	318794995	3950	3960	3960	3950	107
345	20231101	143000	318371675	3960	3960	3960	3960	0
346	20231101	142900	318371675	3960	3960	3960	3960	0
347	20231101	142800	318371675	3960	3960	3960	3960	66
348	20231101	142700	318110315	3940	3940	3940	3940	0
349	20231101	142600	318110315	3940	3945	3945	3940	250
350	20231101	142500	317125270	3935	3935	3940	3935	430
351	20231101	142400	315432990	3930	3950	3950	3930	100
352	20231101	142300	315039570	3960	3960	3960	3960	69
353	20231101	142200	314766330	3960	3960	3960	3960	0
354	20231101	142100	314766330	3960	3955	3960	3955	41
355	20231101	142000	314604125	3950	3950	3950	3950	24
356	20231101	141900	314509325	3950	3945	3950	3945	10
357	20231101	141800	314469830	3935	3935	3935	3935	0
358	20231101	141700	314469830	3935	3935	3935	3935	35
359	20231101	141600	314332105	3935	3935	3935	3935	1
360	20231101	141500	314328170	3960	3945	3960	3930	882
361	20231101	141400	310855380	3945	3945	3945	3945	0
362	20231101	141300	310855380	3945	3960	3960	3945	54
363	20231101	141200	310641555	3965	3965	3965	3960	153
364	20231101	141100	310034915	3970	3965	3970	3965	65
365	20231101	141000	309776895	3970	3965	3970	3960	148
366	20231101	140900	309189445	3950	3950	3950	3950	1
367	20231101	140800	309185495	3950	3945	3950	3945	315
368	20231101	140700	307942770	3945	3960	3960	3945	301
369	20231101	140600	306751940	3965	3970	3970	3965	34
370	20231101	140500	306617125	3965	3965	3965	3965	0
371	20231101	140400	306617125	3965	3970	3970	3965	114
372	20231101	140300	306164785	3970	3970	3970	3970	0
373	20231101	140200	306164785	3970	3970	3970	3970	150
374	20231101	140100	305569285	3965	3965	3965	3965	155
375	20231101	140000	304954710	3970	3970	3970	3970	0
376	20231101	135900	304954710	3970	3970	3970	3970	0
377	20231101	135800	304954710	3970	3970	3970	3970	0
378	20231101	135700	304954710	3970	3965	3970	3965	467
379	20231101	135600	303102720	3965	3965	3965	3965	85
380	20231101	135500	302765695	3965	3965	3965	3965	42
381	20231101	135400	302599165	3965	3965	3965	3965	23
382	20231101	135300	302507970	3970	3970	3970	3970	70
383	20231101	135200	302230070	3960	3960	3960	3960	0
384	20231101	135100	302230070	3960	3960	3960	3960	2
385	20231101	135000	302222150	3970	3970	3970	3970	1
386	20231101	134900	302218180	3970	3970	3970	3970	65
387	20231101	134800	301960130	3970	3970	3970	3970	1
388	20231101	134700	301956160	3935	3935	3935	3935	0
389	20231101	134600	301956160	3935	3935	3935	3935	4
390	20231101	134500	301940420	3965	3965	3965	3965	66
391	20231101	134400	301678730	3935	3935	3935	3935	0
392	20231101	134300	301678730	3935	3935	3935	3935	0
393	20231101	134200	301678730	3935	3935	3935	3935	0
394	20231101	134100	301678730	3935	3935	3935	3935	5
395	20231101	134000	301659055	3965	3965	3965	3965	50
396	20231101	133900	301460805	3935	3935	3935	3935	1
397	20231101	133800	301456870	3935	3945	3945	3935	1000
398	20231101	133700	297517000	3945	3945	3945	3945	1
399	20231101	133600	297513055	3945	3945	3945	3945	0
400	20231101	133500	297513055	3945	3945	3945	3945	1
401	20231101	133400	297509110	3970	3970	3970	3970	65
402	20231101	133300	297251060	3970	3970	3970	3970	0
403	20231101	133200	297251060	3970	3970	3970	3970	0
404	20231101	133100	297251060	3970	3970	3970	3970	1
405	20231101	133000	297247090	3950	3955	3955	3950	1861
406	20231101	132900	289895890	3950	3955	3955	3950	171
407	20231101	132800	289219670	3960	3965	3970	3960	155
408	20231101	132700	288605040	3980	3980	3980	3980	135
409	20231101	132600	288067740	3955	3960	3960	3955	243
410	20231101	132500	287106520	3980	3980	3980	3980	235
411	20231101	132400	286171220	3980	3980	3980	3980	135
412	20231101	132300	285633920	3965	3965	3965	3965	0
413	20231101	132200	285633920	3965	3965	3965	3965	67
414	20231101	132100	285368265	3965	3965	3965	3965	69
415	20231101	132000	285094680	3965	3965	3965	3965	85
416	20231101	131900	284757655	3965	3965	3965	3965	0
417	20231101	131800	284757655	3965	3965	3965	3965	0
418	20231101	131700	284757655	3965	3965	3965	3965	50
419	20231101	131600	284559405	3965	3965	3965	3965	67
420	20231101	131500	284293750	3965	3965	3965	3965	0
421	20231101	131400	284293750	3965	3965	3965	3965	0
422	20231101	131300	284293750	3965	3965	3965	3965	67
423	20231101	131200	284028095	3965	3965	3965	3965	65
424	20231101	131100	283770370	3965	3965	3965	3965	51
425	20231101	131000	283568155	3980	3980	3980	3980	0
426	20231101	130900	283568155	3980	3980	3980	3980	1
427	20231101	130800	283564175	3970	3970	3970	3970	63
428	20231101	130700	283314065	3970	3970	3970	3970	1
429	20231101	130600	283310095	3960	3960	3960	3960	0
430	20231101	130500	283310095	3960	3965	3965	3960	180
431	20231101	130400	282596735	3965	3970	3970	3965	91
432	20231101	130300	282235580	3970	3970	3970	3970	0
433	20231101	130200	282235580	3970	3970	3970	3970	0
434	20231101	130100	282235580	3970	3970	3970	3970	0
435	20231101	130000	282235580	3970	3970	3970	3970	33
436	20231101	125900	282104570	3970	3970	3970	3970	0
437	20231101	125800	282104570	3970	3975	3975	3970	139
438	20231101	125700	281552140	3970	3970	3970	3970	31
439	20231101	125600	281429070	3970	3970	3970	3970	1
440	20231101	125500	281425100	3965	3965	3965	3965	0
441	20231101	125400	281425100	3965	3965	3965	3965	57
442	20231101	125300	281199095	3965	3965	3965	3965	0
443	20231101	125200	281199095	3965	3965	3965	3965	0
444	20231101	125100	281199095	3965	3965	3965	3965	0
445	20231101	125000	281199095	3965	3965	3965	3965	104
446	20231101	124900	280786735	3970	3970	3970	3970	1
447	20231101	124800	280782765	3970	3960	3970	3960	118
448	20231101	124700	280314810	3960	3945	3960	3945	107
449	20231101	124600	279892035	3935	3935	3935	3935	0
450	20231101	124500	279892035	3935	3935	3935	3935	0
451	20231101	124400	279892035	3935	3935	3935	3935	0
452	20231101	124300	279892035	3935	3980	3980	3935	1066
453	20231101	124200	275692095	3980	3980	3980	3980	0
454	20231101	124100	275692095	3980	3980	3980	3980	0
455	20231101	124000	275692095	3980	3980	3980	3980	2
456	20231101	123900	275684135	3980	3980	3980	3980	0
457	20231101	123800	275684135	3980	3970	3980	3940	31
458	20231101	123700	275561115	3980	3975	3980	3975	115
459	20231101	123600	275103840	3960	3960	3960	3960	0
460	20231101	123500	275103840	3960	3960	3960	3960	0
461	20231101	123400	275103840	3960	3960	3960	3960	136
462	20231101	123300	274565280	3965	3970	3970	3965	145
463	20231101	123200	273990145	3970	3970	3970	3970	6
464	20231101	123100	273966325	3975	3975	3975	3975	19
465	20231101	123000	273890800	3975	3975	3975	3975	0
466	20231101	122900	273890800	3975	3975	3975	3975	0
467	20231101	122800	273890800	3975	3980	3990	3975	163
468	20231101	122700	273241400	3985	3985	3985	3985	0
469	20231101	122600	273241400	3985	3985	3985	3985	311
470	20231101	122500	272002065	3985	3970	3985	3970	271
471	20231101	122400	270926150	3970	3970	3970	3970	0
472	20231101	122300	270926150	3970	3970	3970	3970	97
473	20231101	122200	270541060	3965	3965	3965	3965	0
474	20231101	122100	270541060	3965	3965	3965	3965	137
475	20231101	122000	269997855	3965	3965	3965	3965	0
476	20231101	121900	269997855	3965	3970	3970	3965	31
477	20231101	121800	269874935	3965	3965	3965	3965	24
478	20231101	121700	269779775	3970	3970	3970	3970	0
479	20231101	121600	269779775	3970	3970	3970	3970	67
480	20231101	121500	269513785	3965	3965	3965	3965	25
481	20231101	121400	269414660	3970	3970	3970	3970	1
482	20231101	121300	269410690	3970	3970	3970	3970	66
483	20231101	121200	269148670	3965	3970	3970	3965	39
484	20231101	121100	268994030	3965	3965	3965	3965	0
485	20231101	121000	268994030	3965	3965	3965	3965	270
486	20231101	120900	267923480	3990	3990	3990	3990	135
487	20231101	120800	267384830	3990	3990	3990	3990	0
488	20231101	120700	267384830	3990	3990	3990	3990	0
489	20231101	120600	267384830	3990	3990	3990	3990	65
490	20231101	120500	267125480	3990	3990	3990	3990	136
491	20231101	120400	266582840	3990	3990	3990	3990	0
492	20231101	120300	266582840	3990	3990	3990	3990	0
493	20231101	120200	266582840	3990	3990	3990	3990	0
494	20231101	120100	266582840	3990	3990	3990	3990	0
495	20231101	120000	266582840	3990	3990	3990	3990	0
496	20231101	115900	266582840	3990	3990	3990	3990	0
497	20231101	115800	266582840	3990	3990	3990	3990	66
498	20231101	115700	266319500	3990	3990	3990	3990	135
499	20231101	115600	265780850	3990	3990	3990	3990	0
500	20231101	115500	265780850	3990	3990	3990	3990	0
501	20231101	115400	265780850	3990	3990	3990	3990	0
502	20231101	115300	265780850	3990	3990	3990	3990	0
503	20231101	115200	265780850	3990	3990	3990	3990	0
504	20231101	115100	265780850	3990	3990	3990	3990	0
505	20231101	115000	265780850	3990	3990	3990	3990	135
506	20231101	114900	265242200	3990	3990	3990	3990	0
507	20231101	114800	265242200	3990	3990	3990	3990	0
508	20231101	114700	265242200	3990	3990	3990	3990	0
509	20231101	114600	265242200	3990	3990	3990	3990	0
510	20231101	114500	265242200	3990	3990	3990	3990	0
511	20231101	114400	265242200	3990	3990	3990	3990	0
512	20231101	114300	265242200	3990	3990	3990	3990	135
513	20231101	114200	264703550	3990	3985	3990	3985	66
514	20231101	114100	264440215	3990	3990	3990	3990	0
515	20231101	114000	264440215	3990	3990	3990	3990	0
516	20231101	113900	264440215	3990	3990	3990	3990	0
517	20231101	113800	264440215	3990	3990	3990	3990	1
518	20231101	113700	264436225	3990	3990	3990	3990	0
519	20231101	113600	264436225	3990	3990	3990	3990	5
520	20231101	113500	264416275	3990	3990	3990	3990	0
521	20231101	113400	264416275	3990	3985	3990	3980	70
522	20231101	113300	264137445	3980	3975	3980	3975	2
523	20231101	113200	264129490	3965	3965	3965	3965	0
524	20231101	113100	264129490	3965	3965	3965	3965	1
525	20231101	113000	264125525	3985	3985	3985	3985	1
526	20231101	112900	264121540	3990	3980	3990	3980	204
527	20231101	112800	263308680	3980	3980	3980	3980	0
528	20231101	112700	263308680	3980	3975	3980	3975	65
529	20231101	112600	263050110	3975	3985	3990	3975	109
530	20231101	112500	262615695	3990	3990	3990	3990	0
531	20231101	112400	262615695	3990	3990	3990	3990	0
532	20231101	112300	262615695	3990	3990	3990	3990	0
533	20231101	112200	262615695	3990	3990	3990	3945	66
534	20231101	112100	262352885	3975	3975	3975	3975	0
535	20231101	112000	262352885	3975	3975	3975	3975	0
536	20231101	111900	262352885	3975	3980	3980	3975	409
537	20231101	111800	260725200	3975	3975	3975	3975	0
538	20231101	111700	260725200	3975	3975	3975	3975	0
539	20231101	111600	260725200	3975	3975	3975	3975	3
540	20231101	111500	260713275	3975	3975	3975	3975	8
541	20231101	111400	260681475	3975	3975	3975	3975	134
542	20231101	111300	260148825	3975	3975	3975	3975	0
543	20231101	111200	260148825	3975	3975	3975	3975	39
544	20231101	111100	259993800	3980	3980	3980	3980	1766
545	20231101	111000	252965120	3985	3995	3995	3985	3019
546	20231101	110900	240930405	3995	3995	3995	3995	1
547	20231101	110800	240926410	3995	3995	3995	3995	557
548	20231101	110700	238701195	4000	4000	4000	4000	69
549	20231101	110600	238425195	4005	4005	4005	4005	0
550	20231101	110500	238425195	4005	4005	4005	4005	0
551	20231101	110400	238425195	4005	4005	4005	4005	0
552	20231101	110300	238425195	4005	4005	4005	4005	133
553	20231101	110200	237892530	4005	4000	4005	4000	9
554	20231101	110100	237856510	4000	4000	4000	4000	0
555	20231101	110000	237856510	4000	4000	4000	4000	0
556	20231101	105900	237856510	4000	4000	4000	4000	146
557	20231101	105800	237272510	4000	3990	4000	3990	439
558	20231101	105700	235518710	3990	4010	4010	3990	2233
559	20231101	105600	226589875	4010	4010	4010	4010	66
560	20231101	105500	226325215	4010	4010	4010	4005	594
561	20231101	105400	223944165	4005	4005	4005	4005	0
562	20231101	105300	223944165	4005	4005	4005	4000	290
563	20231101	105200	222783165	4000	4000	4000	4000	30
564	20231101	105100	222663165	4000	4000	4000	4000	100
565	20231101	105000	222263165	4000	4000	4000	4000	1
566	20231101	104900	222259165	4000	4000	4000	4000	0
567	20231101	104800	222259165	4000	4000	4000	4000	66
568	20231101	104700	221995165	4000	4000	4000	4000	76
569	20231101	104600	221691165	4000	4000	4000	4000	76
570	20231101	104500	221387165	3995	3995	3995	3995	0
571	20231101	104400	221387165	3995	3995	3995	3995	0
572	20231101	104300	221387165	3995	4000	4000	3995	177
573	20231101	104200	220679170	3995	3995	3995	3995	626
574	20231101	104100	218178300	3995	3995	3995	3995	366
575	20231101	104000	216716130	3995	3995	3995	3995	154
576	20231101	103900	216100900	3995	3995	3995	3995	0
577	20231101	103800	216100900	3995	3995	3995	3995	76
578	20231101	103700	215797280	3995	3995	3995	3995	1
579	20231101	103600	215793285	3990	3990	3990	3990	1
580	20231101	103500	215789295	4000	4000	4000	4000	0
581	20231101	103400	215789295	4000	4000	4000	4000	0
582	20231101	103300	215789295	4000	4000	4000	4000	65
583	20231101	103200	215529295	4000	4000	4000	4000	0
584	20231101	103100	215529295	4000	4000	4000	4000	1
585	20231101	103000	215525295	3985	3985	3985	3985	0
586	20231101	102900	215525295	3985	4000	4000	3985	384
587	20231101	102800	213995040	3985	3985	3985	3985	140
588	20231101	102700	213437140	3985	3985	3985	3985	0
589	20231101	102600	213437140	3985	4005	4005	3985	4
590	20231101	102500	213421155	4005	4005	4005	4005	65
591	20231101	102400	213160830	4005	4005	4005	4005	0
592	20231101	102300	213160830	4005	4005	4005	4005	34
593	20231101	102200	213024660	4005	4005	4005	4005	0
594	20231101	102100	213024660	4005	4005	4005	4005	15
595	20231101	102000	212964585	4005	4005	4005	4005	85
596	20231101	101900	212624160	4005	4010	4010	4005	1854
597	20231101	101800	205197325	4010	4020	4020	4010	48
598	20231101	101700	205004615	4020	4020	4020	4020	440
599	20231101	101600	203235815	4020	4020	4020	4020	1
600	20231101	101500	203231795	4020	4020	4020	4020	0
601	20231101	101400	203231795	4020	4020	4020	4020	0
602	20231101	101300	203231795	4020	4020	4020	4010	79
603	20231101	101200	202914225	4020	4015	4020	4015	42
604	20231101	101100	202745570	4020	4020	4020	4020	63
605	20231101	101000	202492310	4020	4015	4020	4015	4
606	20231101	100900	202476245	4010	4010	4010	4010	0
607	20231101	100800	202476245	4010	4005	4010	4005	96
608	20231101	100700	202091295	4020	4005	4020	4005	1445
609	20231101	100600	196293015	4010	4010	4010	4010	35
610	20231101	100500	196152665	4005	4005	4005	4005	200
611	20231101	100400	195351665	4005	4005	4005	4005	179
612	20231101	100300	194634770	4005	4005	4005	4005	0
613	20231101	100200	194634770	4005	4005	4005	4005	68
614	20231101	100100	194362430	4000	4000	4000	4000	74
615	20231101	100000	194066430	3990	4000	4000	3990	1201
616	20231101	095900	189262440	4000	4000	4000	4000	2
617	20231101	095800	189254440	3985	3985	3985	3985	62
618	20231101	095700	189007370	3995	3995	3995	3995	327
619	20231101	095600	187701005	3995	3995	3995	3975	1167
620	20231101	095500	183039120	3995	3995	3995	3995	2
621	20231101	095400	183031130	3995	4000	4000	3995	76
622	20231101	095300	182727185	4000	4000	4000	4000	0
623	20231101	095200	182727185	4000	4000	4000	4000	0
624	20231101	095100	182727185	4000	3995	4000	3995	157
625	20231101	095000	182099190	4000	4000	4000	4000	0
626	20231101	094900	182099190	4000	4000	4000	4000	7
627	20231101	094800	182071190	3995	3985	3995	3985	4475
628	20231101	094700	164205530	3980	3980	3980	3980	714
629	20231101	094600	161363810	3980	3980	3980	3980	65
630	20231101	094500	161105110	3980	3980	3980	3970	1060
631	20231101	094400	156891315	3980	3980	3980	3980	1
632	20231101	094300	156887335	3975	3970	3975	3970	333
633	20231101	094200	155565260	3970	3970	3970	3970	0
634	20231101	094100	155565260	3970	3970	3970	3970	60
635	20231101	094000	155327060	3980	3980	3980	3980	0
636	20231101	093900	155327060	3980	3980	3980	3980	65
637	20231101	093800	155068360	3980	3980	3980	3980	1
638	20231101	093700	155064380	3980	3980	3980	3980	0
639	20231101	093600	155064380	3980	3980	3980	3980	1
640	20231101	093500	155060400	3965	3965	3965	3965	125
641	20231101	093400	154564775	3980	3980	3980	3980	1
642	20231101	093300	154560795	3980	3990	3990	3980	166
643	20231101	093200	153898960	3995	3975	3995	3975	2449
644	20231101	093100	144160015	3960	3975	3975	3960	2
645	20231101	093000	144152080	3975	3960	3975	3960	352
646	20231101	092900	142758145	3975	3970	3975	3970	1992
647	20231101	092800	134849355	3950	3955	3965	3950	2753
648	20231101	092700	123946895	3940	3940	3940	3940	614
649	20231101	092600	121527735	3945	3940	3945	3935	103
650	20231101	092500	121121915	3940	3945	3945	3940	1150
651	20231101	092400	116588415	3945	3945	3945	3945	724
652	20231101	092300	113732235	3945	3945	3945	3945	10
653	20231101	092200	113692785	3960	3960	3960	3960	0
654	20231101	092100	113692785	3960	3960	3960	3960	0
655	20231101	092000	113692785	3960	3960	3960	3960	0
656	20231101	091900	113692785	3960	3960	3960	3960	195
657	20231101	091800	112920585	3970	3960	3975	3960	563
658	20231101	091700	110688255	3960	3960	3960	3960	1792
659	20231101	091600	103591935	3955	3955	3955	3955	273
660	20231101	091500	102512220	3955	3955	3960	3955	316
661	20231101	091400	101262360	3955	3955	3960	3935	3856
662	20231101	091300	86005985	3955	3945	3955	3945	3307
663	20231101	091200	72947355	3945	3925	3945	3920	3327
664	20231101	091100	59884770	3925	3940	3940	3925	1121
665	20231101	091000	55483030	3940	3930	3940	3930	1035
666	20231101	090900	51415130	3945	3920	3945	3920	1508
667	20231101	090800	45491070	3940	3930	3940	3930	1256
668	20231101	090700	40545800	3930	3900	3930	3900	483
669	20231101	090600	38660490	3925	3920	3925	3900	2238
670	20231101	090500	29887695	3920	3915	3920	3915	500
671	20231101	090400	27929585	3910	3915	3915	3880	4502
672	20231101	090300	10443275	3920	3925	3925	3920	284
673	20231101	090200	9329890	3940	3920	3940	3920	18
674	20231101	090100	9259130	3945	3925	3945	3920	743
675	20231101	090000	6345935	3955	3920	3955	3915	1618