KissMeData/160550/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202400	162730045	4150	4150	4150	4150	440
3	20231101	202300	162730045	4150	4150	4150	4150	0
4	20231101	202200	162730045	4150	4150	4150	4150	0
5	20231101	202100	162730045	4150	4150	4150	4150	0
6	20231101	202000	162730045	4150	4150	4150	4150	0
7	20231101	201900	162730045	4150	4150	4150	4150	0
8	20231101	201800	162730045	4150	4150	4150	4150	0
9	20231101	201700	162730045	4150	4150	4150	4150	0
10	20231101	201600	162730045	4150	4150	4150	4150	0
11	20231101	201500	162730045	4150	4150	4150	4150	0
12	20231101	201400	162730045	4150	4150	4150	4150	0
13	20231101	201300	162730045	4150	4150	4150	4150	0
14	20231101	201200	162730045	4150	4150	4150	4150	0
15	20231101	201100	162730045	4150	4150	4150	4150	0
16	20231101	201000	162730045	4150	4150	4150	4150	0
17	20231101	200900	162730045	4150	4150	4150	4150	0
18	20231101	200800	162730045	4150	4150	4150	4150	0
19	20231101	200700	162730045	4150	4150	4150	4150	0
20	20231101	200600	162730045	4150	4150	4150	4150	0
21	20231101	200500	162730045	4150	4150	4150	4150	0
22	20231101	200400	162730045	4150	4150	4150	4150	0
23	20231101	200300	162730045	4150	4150	4150	4150	0
24	20231101	200200	162730045	4150	4150	4150	4150	0
25	20231101	200100	162730045	4150	4150	4150	4150	0
26	20231101	200000	162730045	4150	4150	4150	4150	0
27	20231101	195900	162730045	4150	4150	4150	4150	0
28	20231101	195800	162730045	4150	4150	4150	4150	0
29	20231101	195700	162730045	4150	4150	4150	4150	0
30	20231101	195600	162730045	4150	4150	4150	4150	0
31	20231101	195500	162730045	4150	4150	4150	4150	0
32	20231101	195400	162730045	4150	4150	4150	4150	440
33	20231101	195300	162730045	4150	4150	4150	4150	0
34	20231101	195200	162730045	4150	4150	4150	4150	0
35	20231101	195100	162730045	4150	4150	4150	4150	0
36	20231101	195000	162730045	4150	4150	4150	4150	0
37	20231101	194900	162730045	4150	4150	4150	4150	0
38	20231101	194800	162730045	4150	4150	4150	4150	0
39	20231101	194700	162730045	4150	4150	4150	4150	0
40	20231101	194600	162730045	4150	4150	4150	4150	0
41	20231101	194500	162730045	4150	4150	4150	4150	0
42	20231101	194400	162730045	4150	4150	4150	4150	0
43	20231101	194300	162730045	4150	4150	4150	4150	0
44	20231101	194200	162730045	4150	4150	4150	4150	0
45	20231101	194100	162730045	4150	4150	4150	4150	0
46	20231101	194000	162730045	4150	4150	4150	4150	0
47	20231101	193900	162730045	4150	4150	4150	4150	0
48	20231101	193800	162730045	4150	4150	4150	4150	0
49	20231101	193700	162730045	4150	4150	4150	4150	0
50	20231101	193600	162730045	4150	4150	4150	4150	0
51	20231101	193500	162730045	4150	4150	4150	4150	0
52	20231101	193400	162730045	4150	4150	4150	4150	0
53	20231101	193300	162730045	4150	4150	4150	4150	0
54	20231101	193200	162730045	4150	4150	4150	4150	0
55	20231101	193100	162730045	4150	4150	4150	4150	0
56	20231101	193000	162730045	4150	4150	4150	4150	0
57	20231101	192900	162730045	4150	4150	4150	4150	0
58	20231101	192800	162730045	4150	4150	4150	4150	0
59	20231101	192700	162730045	4150	4150	4150	4150	0
60	20231101	192600	162730045	4150	4150	4150	4150	0
61	20231101	192500	162730045	4150	4150	4150	4150	0
62	20231101	192400	162730045	4150	4150	4150	4150	440
63	20231101	192300	162730045	4150	4150	4150	4150	0
64	20231101	192200	162730045	4150	4150	4150	4150	0
65	20231101	192100	162730045	4150	4150	4150	4150	0
66	20231101	192000	162730045	4150	4150	4150	4150	0
67	20231101	191900	162730045	4150	4150	4150	4150	0
68	20231101	191800	162730045	4150	4150	4150	4150	0
69	20231101	191700	162730045	4150	4150	4150	4150	0
70	20231101	191600	162730045	4150	4150	4150	4150	0
71	20231101	191500	162730045	4150	4150	4150	4150	0
72	20231101	191400	162730045	4150	4150	4150	4150	0
73	20231101	191300	162730045	4150	4150	4150	4150	0
74	20231101	191200	162730045	4150	4150	4150	4150	0
75	20231101	191100	162730045	4150	4150	4150	4150	0
76	20231101	191000	162730045	4150	4150	4150	4150	0
77	20231101	190900	162730045	4150	4150	4150	4150	0
78	20231101	190800	162730045	4150	4150	4150	4150	0
79	20231101	190700	162730045	4150	4150	4150	4150	0
80	20231101	190600	162730045	4150	4150	4150	4150	0
81	20231101	190500	162730045	4150	4150	4150	4150	0
82	20231101	190400	162730045	4150	4150	4150	4150	0
83	20231101	190300	162730045	4150	4150	4150	4150	0
84	20231101	190200	162730045	4150	4150	4150	4150	0
85	20231101	190100	162730045	4150	4150	4150	4150	0
86	20231101	190000	162730045	4150	4150	4150	4150	0
87	20231101	185900	162730045	4150	4150	4150	4150	0
88	20231101	185800	162730045	4150	4150	4150	4150	0
89	20231101	185700	162730045	4150	4150	4150	4150	0
90	20231101	185600	162730045	4150	4150	4150	4150	0
91	20231101	185500	162730045	4150	4150	4150	4150	0
92	20231101	185400	162730045	4150	4150	4150	4150	440
93	20231101	185300	162730045	4150	4150	4150	4150	0
94	20231101	185200	162730045	4150	4150	4150	4150	0
95	20231101	185100	162730045	4150	4150	4150	4150	0
96	20231101	185000	162730045	4150	4150	4150	4150	0
97	20231101	184900	162730045	4150	4150	4150	4150	0
98	20231101	184800	162730045	4150	4150	4150	4150	0
99	20231101	184700	162730045	4150	4150	4150	4150	0
100	20231101	184600	162730045	4150	4150	4150	4150	0
101	20231101	184500	162730045	4150	4150	4150	4150	0
102	20231101	184400	162730045	4150	4150	4150	4150	0
103	20231101	184300	162730045	4150	4150	4150	4150	0
104	20231101	184200	162730045	4150	4150	4150	4150	0
105	20231101	184100	162730045	4150	4150	4150	4150	0
106	20231101	184000	162730045	4150	4150	4150	4150	0
107	20231101	183900	162730045	4150	4150	4150	4150	0
108	20231101	183800	162730045	4150	4150	4150	4150	0
109	20231101	183700	162730045	4150	4150	4150	4150	0
110	20231101	183600	162730045	4150	4150	4150	4150	0
111	20231101	183500	162730045	4150	4150	4150	4150	0
112	20231101	183400	162730045	4150	4150	4150	4150	0
113	20231101	183300	162730045	4150	4150	4150	4150	0
114	20231101	183200	162730045	4150	4150	4150	4150	0
115	20231101	183100	162730045	4150	4150	4150	4150	0
116	20231101	183000	162730045	4150	4150	4150	4150	0
117	20231101	182900	162730045	4150	4150	4150	4150	0
118	20231101	182800	162730045	4150	4150	4150	4150	0
119	20231101	182700	162730045	4150	4150	4150	4150	0
120	20231101	182600	162730045	4150	4150	4150	4150	0
121	20231101	182500	162730045	4150	4150	4150	4150	0
122	20231101	182400	162730045	4150	4150	4150	4150	440
123	20231101	182300	162730045	4150	4150	4150	4150	0
124	20231101	182200	162730045	4150	4150	4150	4150	0
125	20231101	182100	162730045	4150	4150	4150	4150	0
126	20231101	182000	162730045	4150	4150	4150	4150	0
127	20231101	181900	162730045	4150	4150	4150	4150	0
128	20231101	181800	162730045	4150	4150	4150	4150	0
129	20231101	181700	162730045	4150	4150	4150	4150	0
130	20231101	181600	162730045	4150	4150	4150	4150	0
131	20231101	181500	162730045	4150	4150	4150	4150	0
132	20231101	181400	162730045	4150	4150	4150	4150	0
133	20231101	181300	162730045	4150	4150	4150	4150	0
134	20231101	181200	162730045	4150	4150	4150	4150	0
135	20231101	181100	162730045	4150	4150	4150	4150	0
136	20231101	181000	162730045	4150	4150	4150	4150	0
137	20231101	180900	162730045	4150	4150	4150	4150	0
138	20231101	180800	162730045	4150	4150	4150	4150	0
139	20231101	180700	162730045	4150	4150	4150	4150	0
140	20231101	180600	162730045	4150	4150	4150	4150	0
141	20231101	180500	162730045	4150	4150	4150	4150	0
142	20231101	180400	162730045	4150	4150	4150	4150	0
143	20231101	180300	162730045	4150	4150	4150	4150	0
144	20231101	180200	162730045	4150	4150	4150	4150	0
145	20231101	180100	162730045	4150	4150	4150	4150	0
146	20231101	180000	162730045	4150	4150	4150	4150	0
147	20231101	175900	162730045	4150	4150	4150	4150	0
148	20231101	175800	162730045	4150	4150	4150	4150	0
149	20231101	175700	162730045	4150	4150	4150	4150	0
150	20231101	175600	162730045	4150	4150	4150	4150	0
151	20231101	175500	162730045	4150	4150	4150	4150	0
152	20231101	175400	162730045	4150	4150	4150	4150	440
153	20231101	175300	162730045	4150	4150	4150	4150	0
154	20231101	175200	162730045	4150	4150	4150	4150	0
155	20231101	175100	162730045	4150	4150	4150	4150	0
156	20231101	175000	162730045	4150	4150	4150	4150	0
157	20231101	174900	162730045	4150	4150	4150	4150	0
158	20231101	174800	162730045	4150	4150	4150	4150	0
159	20231101	174700	162730045	4150	4150	4150	4150	0
160	20231101	174600	162730045	4150	4150	4150	4150	0
161	20231101	174500	162730045	4150	4150	4150	4150	0
162	20231101	174400	162730045	4150	4150	4150	4150	0
163	20231101	174300	162730045	4150	4150	4150	4150	0
164	20231101	174200	162730045	4150	4150	4150	4150	0
165	20231101	174100	162730045	4150	4150	4150	4150	0
166	20231101	174000	162730045	4150	4150	4150	4150	0
167	20231101	173900	162730045	4150	4150	4150	4150	0
168	20231101	173800	162730045	4150	4150	4150	4150	0
169	20231101	173700	162730045	4150	4150	4150	4150	0
170	20231101	173600	162730045	4150	4150	4150	4150	0
171	20231101	173500	162730045	4150	4150	4150	4150	0
172	20231101	173400	162730045	4150	4150	4150	4150	0
173	20231101	173300	162730045	4150	4150	4150	4150	0
174	20231101	173200	162730045	4150	4150	4150	4150	0
175	20231101	173100	162730045	4150	4150	4150	4150	0
176	20231101	173000	162730045	4150	4150	4150	4150	0
177	20231101	172900	162730045	4150	4150	4150	4150	0
178	20231101	172800	162730045	4150	4150	4150	4150	0
179	20231101	172700	162730045	4150	4150	4150	4150	0
180	20231101	172600	162730045	4150	4150	4150	4150	0
181	20231101	172500	162730045	4150	4150	4150	4150	0
182	20231101	172400	162730045	4150	4150	4150	4150	440
183	20231101	172300	162730045	4150	4150	4150	4150	0
184	20231101	172200	162730045	4150	4150	4150	4150	0
185	20231101	172100	162730045	4150	4150	4150	4150	0
186	20231101	172000	162730045	4150	4150	4150	4150	0
187	20231101	171900	162730045	4150	4150	4150	4150	0
188	20231101	171800	162730045	4150	4150	4150	4150	0
189	20231101	171700	162730045	4150	4150	4150	4150	0
190	20231101	171600	162730045	4150	4150	4150	4150	0
191	20231101	171500	162730045	4150	4150	4150	4150	0
192	20231101	171400	162730045	4150	4150	4150	4150	0
193	20231101	171300	162730045	4150	4150	4150	4150	0
194	20231101	171200	162730045	4150	4150	4150	4150	0
195	20231101	171100	162730045	4150	4150	4150	4150	0
196	20231101	171000	162730045	4150	4150	4150	4150	0
197	20231101	170900	162730045	4150	4150	4150	4150	0
198	20231101	170800	162730045	4150	4150	4150	4150	0
199	20231101	170700	162730045	4150	4150	4150	4150	0
200	20231101	170600	162730045	4150	4150	4150	4150	0
201	20231101	170500	162730045	4150	4150	4150	4150	0
202	20231101	170400	162730045	4150	4150	4150	4150	0
203	20231101	170300	162730045	4150	4150	4150	4150	0
204	20231101	170200	162730045	4150	4150	4150	4150	0
205	20231101	170100	162730045	4150	4150	4150	4150	0
206	20231101	170000	162730045	4150	4150	4150	4150	0
207	20231101	165900	162730045	4150	4150	4150	4150	0
208	20231101	165800	162730045	4150	4150	4150	4150	0
209	20231101	165700	162730045	4150	4150	4150	4150	0
210	20231101	165600	162730045	4150	4150	4150	4150	0
211	20231101	165500	162730045	4150	4150	4150	4150	0
212	20231101	165400	162730045	4150	4150	4150	4150	440
213	20231101	165300	162730045	4150	4150	4150	4150	0
214	20231101	165200	162730045	4150	4150	4150	4150	0
215	20231101	165100	162730045	4150	4150	4150	4150	0
216	20231101	165000	162730045	4150	4150	4150	4150	0
217	20231101	164900	162730045	4150	4150	4150	4150	0
218	20231101	164800	162730045	4150	4150	4150	4150	0
219	20231101	164700	162730045	4150	4150	4150	4150	0
220	20231101	164600	162730045	4150	4150	4150	4150	0
221	20231101	164500	162730045	4150	4150	4150	4150	0
222	20231101	164400	162730045	4150	4150	4150	4150	0
223	20231101	164300	162730045	4150	4150	4150	4150	0
224	20231101	164200	162730045	4150	4150	4150	4150	0
225	20231101	164100	162730045	4150	4150	4150	4150	0
226	20231101	164000	162730045	4150	4150	4150	4150	0
227	20231101	163900	162730045	4150	4150	4150	4150	0
228	20231101	163800	162730045	4150	4150	4150	4150	0
229	20231101	163700	162730045	4150	4150	4150	4150	0
230	20231101	163600	162730045	4150	4150	4150	4150	0
231	20231101	163500	162730045	4150	4150	4150	4150	0
232	20231101	163400	162730045	4150	4150	4150	4150	0
233	20231101	163300	162730045	4150	4150	4150	4150	0
234	20231101	163200	162730045	4150	4150	4150	4150	0
235	20231101	163100	162730045	4150	4150	4150	4150	0
236	20231101	163000	162730045	4150	4150	4150	4150	0
237	20231101	162900	162730045	4150	4150	4150	4150	0
238	20231101	162800	162730045	4150	4150	4150	4150	0
239	20231101	162700	162730045	4150	4150	4150	4150	0
240	20231101	162600	162730045	4150	4150	4150	4150	0
241	20231101	162500	162730045	4150	4150	4150	4150	0
242	20231101	162400	162730045	4150	4150	4150	4150	440
243	20231101	162300	162730045	4150	4150	4150	4150	0
244	20231101	162200	162730045	4150	4150	4150	4150	0
245	20231101	162100	162730045	4150	4150	4150	4150	0
246	20231101	162000	162730045	4150	4150	4150	4150	0
247	20231101	161900	162730045	4150	4150	4150	4150	0
248	20231101	161800	162730045	4150	4150	4150	4150	0
249	20231101	161700	162730045	4150	4150	4150	4150	0
250	20231101	161600	162730045	4150	4150	4150	4150	0
251	20231101	161500	162730045	4150	4150	4150	4150	0
252	20231101	161400	162730045	4150	4150	4150	4150	0
253	20231101	161300	162730045	4150	4150	4150	4150	0
254	20231101	161200	162730045	4150	4150	4150	4150	0
255	20231101	161100	162730045	4150	4150	4150	4150	0
256	20231101	161000	162730045	4150	4150	4150	4150	0
257	20231101	160900	162730045	4150	4150	4150	4150	0
258	20231101	160800	162730045	4150	4150	4150	4150	0
259	20231101	160700	162730045	4150	4150	4150	4150	0
260	20231101	160600	162730045	4150	4150	4150	4150	0
261	20231101	160500	162730045	4150	4150	4150	4150	0
262	20231101	160400	162730045	4150	4150	4150	4150	0
263	20231101	160300	162730045	4150	4150	4150	4150	0
264	20231101	160200	162730045	4150	4150	4150	4150	0
265	20231101	160100	162730045	4150	4150	4150	4150	0
266	20231101	160000	162730045	4150	4150	4150	4150	0
267	20231101	155900	162730045	4150	4150	4150	4150	0
268	20231101	155800	162730045	4150	4150	4150	4150	0
269	20231101	155700	162730045	4150	4150	4150	4150	0
270	20231101	155600	162730045	4150	4150	4150	4150	0
271	20231101	155500	162730045	4150	4150	4150	4150	0
272	20231101	155400	162730045	4150	4150	4150	4150	440
273	20231101	155300	162730045	4150	4150	4150	4150	0
274	20231101	155200	162730045	4150	4150	4150	4150	0
275	20231101	155100	162730045	4150	4150	4150	4150	0
276	20231101	155000	162730045	4150	4150	4150	4150	0
277	20231101	154900	162730045	4150	4150	4150	4150	0
278	20231101	154800	162730045	4150	4150	4150	4150	0
279	20231101	154700	162730045	4150	4150	4150	4150	0
280	20231101	154600	162730045	4150	4150	4150	4150	0
281	20231101	154500	162730045	4150	4150	4150	4150	0
282	20231101	154400	162730045	4150	4150	4150	4150	0
283	20231101	154300	162730045	4150	4150	4150	4150	0
284	20231101	154200	162730045	4150	4150	4150	4150	0
285	20231101	154100	162730045	4150	4150	4150	4150	0
286	20231101	154000	162730045	4150	4150	4150	4150	0
287	20231101	153900	162730045	4150	4150	4150	4150	0
288	20231101	153800	162730045	4150	4150	4150	4150	0
289	20231101	153700	162730045	4150	4150	4150	4150	0
290	20231101	153600	162730045	4150	4150	4150	4150	0
291	20231101	153500	162730045	4150	4150	4150	4150	0
292	20231101	153400	162730045	4150	4150	4150	4150	0
293	20231101	153300	162730045	4150	4150	4150	4150	0
294	20231101	153200	162730045	4150	4150	4150	4150	0
295	20231101	153100	162730045	4150	4150	4150	4150	0
296	20231101	153000	162730045	4150	4150	4150	4150	440
297	20231101	152900	160904045	4225	4225	4225	4225	0
298	20231101	152800	160904045	4225	4225	4225	4225	0
299	20231101	152700	160904045	4225	4225	4225	4225	0
300	20231101	152600	160904045	4225	4225	4225	4225	0
301	20231101	152500	160904045	4225	4225	4225	4225	0
302	20231101	152400	160904045	4225	4225	4225	4225	0
303	20231101	152300	160904045	4225	4225	4225	4225	0
304	20231101	152200	160904045	4225	4225	4225	4225	0
305	20231101	152100	160904045	4225	4225	4225	4225	0
306	20231101	152000	160904045	4225	4225	4225	4225	0
307	20231101	151900	160904045	4225	4230	4230	4215	248
308	20231101	151800	159855685	4230	4200	4230	4200	476
309	20231101	151700	157847995	4200	4200	4200	4200	10
310	20231101	151600	157805995	4200	4195	4200	4195	214
311	20231101	151500	156908240	4200	4195	4200	4195	20
312	20231101	151400	156824330	4200	4200	4200	4200	0
313	20231101	151300	156824330	4200	4200	4200	4200	0
314	20231101	151200	156824330	4200	4200	4200	4200	2
315	20231101	151100	156815930	4190	4195	4195	4190	14
316	20231101	151000	156757260	4195	4205	4210	4195	298
317	20231101	150900	155504080	4200	4210	4210	4200	103
318	20231101	150800	155071450	4200	4200	4200	4200	60
319	20231101	150700	154819450	4200	4200	4200	4200	0
320	20231101	150600	154819450	4200	4190	4200	4190	431
321	20231101	150500	153011645	4195	4195	4195	4195	0
322	20231101	150400	153011645	4195	4180	4200	4150	2004
323	20231101	150300	144669970	4200	4200	4200	4200	0
324	20231101	150200	144669970	4200	4200	4200	4200	0
325	20231101	150100	144669970	4200	4200	4200	4200	0
326	20231101	150000	144669970	4200	4195	4200	4195	202
327	20231101	145900	143822570	4195	4195	4195	4195	0
328	20231101	145800	143822570	4195	4195	4195	4195	0
329	20231101	145700	143822570	4195	4195	4195	4195	0
330	20231101	145600	143822570	4195	4200	4200	4195	11
331	20231101	145500	143776420	4170	4170	4170	4170	2
332	20231101	145400	143768080	4165	4190	4190	4165	2400
333	20231101	145300	133769470	4200	4200	4200	4200	0
334	20231101	145200	133769470	4200	4200	4200	4200	0
335	20231101	145100	133769470	4200	4200	4200	4200	0
336	20231101	145000	133769470	4200	4200	4200	4200	42
337	20231101	144900	133593070	4200	4195	4200	4195	576
338	20231101	144800	131174750	4200	4200	4200	4200	5
339	20231101	144700	131153750	4210	4210	4210	4210	0
340	20231101	144600	131153750	4210	4210	4210	4210	0
341	20231101	144500	131153750	4210	4210	4210	4210	0
342	20231101	144400	131153750	4210	4210	4210	4210	0
343	20231101	144300	131153750	4210	4210	4210	4210	0
344	20231101	144200	131153750	4210	4210	4210	4210	2
345	20231101	144100	131145330	4190	4190	4190	4190	0
346	20231101	144000	131145330	4190	4190	4190	4190	0
347	20231101	143900	131145330	4190	4190	4190	4190	0
348	20231101	143800	131145330	4190	4195	4195	4190	10
349	20231101	143700	131103425	4180	4180	4180	4180	0
350	20231101	143600	131103425	4180	4185	4185	4180	207
351	20231101	143500	130238150	4185	4215	4215	4185	39
352	20231101	143400	130074785	4185	4190	4190	4185	31
353	20231101	143300	129945020	4180	4195	4195	4180	80
354	20231101	143200	129609840	4195	4210	4230	4195	218
355	20231101	143100	128694170	4210	4210	4210	4210	63
356	20231101	143000	128428940	4210	4210	4210	4210	107
357	20231101	142900	127978470	4215	4215	4215	4215	0
358	20231101	142800	127978470	4215	4215	4215	4215	0
359	20231101	142700	127978470	4215	4215	4215	4215	0
360	20231101	142600	127978470	4215	4215	4215	4215	0
361	20231101	142500	127978470	4215	4215	4215	4215	0
362	20231101	142400	127978470	4215	4215	4215	4215	1
363	20231101	142300	127974255	4210	4215	4215	4210	50
364	20231101	142200	127763555	4230	4230	4230	4230	4
365	20231101	142100	127746635	4230	4230	4230	4230	5
366	20231101	142000	127725485	4220	4215	4220	4215	933
367	20231101	141900	123788270	4220	4220	4220	4220	0
368	20231101	141800	123788270	4220	4220	4220	4220	0
369	20231101	141700	123788270	4220	4220	4220	4220	206
370	20231101	141600	122918950	4230	4230	4230	4230	7
371	20231101	141500	122889340	4230	4230	4230	4230	0
372	20231101	141400	122889340	4230	4230	4230	4230	100
373	20231101	141300	122466340	4220	4220	4220	4220	1
374	20231101	141200	122462120	4220	4220	4220	4220	0
375	20231101	141100	122462120	4220	4220	4220	4220	0
376	20231101	141000	122462120	4220	4220	4220	4220	2
377	20231101	140900	122453680	4230	4230	4230	4230	0
378	20231101	140800	122453680	4230	4230	4230	4230	0
379	20231101	140700	122453680	4230	4230	4230	4230	0
380	20231101	140600	122453680	4230	4230	4230	4230	0
381	20231101	140500	122453680	4230	4230	4230	4230	47
382	20231101	140400	122254870	4230	4230	4230	4230	13
383	20231101	140300	122199880	4230	4230	4230	4230	355
384	20231101	140200	120698230	4230	4230	4230	4230	0
385	20231101	140100	120698230	4230	4230	4230	4230	23
386	20231101	140000	120600940	4235	4235	4235	4235	0
387	20231101	135900	120600940	4235	4235	4235	4235	47
388	20231101	135800	120401895	4235	4235	4235	4235	0
389	20231101	135700	120401895	4235	4235	4235	4235	50
390	20231101	135600	120190145	4235	4235	4235	4235	1
391	20231101	135500	120185910	4235	4235	4235	4235	28
392	20231101	135400	120067330	4235	4235	4235	4235	0
393	20231101	135300	120067330	4235	4235	4235	4235	2
394	20231101	135200	120058860	4235	4235	4235	4235	0
395	20231101	135100	120058860	4235	4235	4235	4235	0
396	20231101	135000	120058860	4235	4220	4235	4220	1519
397	20231101	134900	113644145	4215	4215	4215	4215	2
398	20231101	134800	113635715	4215	4215	4215	4215	3
399	20231101	134700	113623070	4215	4215	4215	4215	3
400	20231101	134600	113610425	4210	4210	4210	4210	130
401	20231101	134500	113063125	4220	4220	4220	4220	0
402	20231101	134400	113063125	4220	4220	4220	4220	0
403	20231101	134300	113063125	4220	4220	4220	4220	0
404	20231101	134200	113063125	4220	4220	4220	4220	0
405	20231101	134100	113063125	4220	4220	4220	4220	0
406	20231101	134000	113063125	4220	4220	4220	4220	10
407	20231101	133900	113020925	4220	4215	4220	4215	73
408	20231101	133800	112713210	4215	4215	4215	4215	0
409	20231101	133700	112713210	4215	4215	4215	4215	167
410	20231101	133600	112009305	4215	4215	4215	4215	0
411	20231101	133500	112009305	4215	4215	4215	4215	0
412	20231101	133400	112009305	4215	4215	4215	4215	208
413	20231101	133300	111132585	4215	4215	4215	4215	50
414	20231101	133200	110921835	4215	4215	4215	4215	0
415	20231101	133100	110921835	4215	4215	4215	4215	0
416	20231101	133000	110921835	4215	4215	4215	4215	0
417	20231101	132900	110921835	4215	4215	4215	4215	0
418	20231101	132800	110921835	4215	4215	4215	4215	0
419	20231101	132700	110921835	4215	4215	4215	4215	0
420	20231101	132600	110921835	4215	4215	4215	4215	30
421	20231101	132500	110795385	4215	4215	4215	4215	111
422	20231101	132400	110327520	4220	4220	4220	4220	0
423	20231101	132300	110327520	4220	4220	4220	4220	0
424	20231101	132200	110327520	4220	4220	4220	4220	20
425	20231101	132100	110243120	4215	4215	4215	4215	0
426	20231101	132000	110243120	4215	4215	4215	4215	10
427	20231101	131900	110200970	4215	4215	4215	4215	0
428	20231101	131800	110200970	4215	4215	4215	4215	22
429	20231101	131700	110108240	4215	4215	4215	4215	12
430	20231101	131600	110057660	4220	4220	4220	4220	0
431	20231101	131500	110057660	4220	4220	4220	4220	5
432	20231101	131400	110036560	4215	4220	4220	4215	202
433	20231101	131300	109184130	4215	4215	4215	4215	1
434	20231101	131200	109179915	4220	4220	4220	4220	67
435	20231101	131100	108897175	4220	4220	4220	4220	22
436	20231101	131000	108804335	4220	4220	4220	4220	0
437	20231101	130900	108804335	4220	4220	4220	4220	8
438	20231101	130800	108770575	4220	4220	4220	4220	14
439	20231101	130700	108711495	4225	4225	4225	4225	0
440	20231101	130600	108711495	4225	4225	4225	4225	104
441	20231101	130500	108272095	4225	4225	4225	4225	1
442	20231101	130400	108267870	4225	4220	4225	4220	1391
443	20231101	130300	102397770	4220	4215	4220	4215	12
444	20231101	130200	102347155	4215	4215	4215	4215	0
445	20231101	130100	102347155	4215	4215	4215	4215	11
446	20231101	130000	102300790	4220	4220	4220	4220	0
447	20231101	125900	102300790	4220	4215	4220	4215	2
448	20231101	125800	102292355	4220	4220	4220	4220	0
449	20231101	125700	102292355	4220	4220	4220	4220	0
450	20231101	125600	102292355	4220	4220	4220	4220	710
451	20231101	125500	99296155	4220	4220	4220	4220	0
452	20231101	125400	99296155	4220	4215	4220	4215	102
453	20231101	125300	98866215	4220	4220	4220	4220	0
454	20231101	125200	98866215	4220	4215	4220	4215	18
455	20231101	125100	98790325	4215	4215	4215	4215	127
456	20231101	125000	98255020	4215	4215	4215	4215	747
457	20231101	124900	95106415	4220	4220	4220	4220	49
458	20231101	124800	94899635	4220	4220	4220	4220	0
459	20231101	124700	94899635	4220	4220	4220	4220	2
460	20231101	124600	94891195	4220	4220	4220	4220	101
461	20231101	124500	94464975	4215	4215	4215	4215	0
462	20231101	124400	94464975	4215	4215	4215	4215	174
463	20231101	124300	93731565	4210	4210	4210	4210	5
464	20231101	124200	93710515	4210	4210	4210	4210	105
465	20231101	124100	93268465	4210	4200	4210	4200	265
466	20231101	124000	92154355	4200	4200	4200	4200	0
467	20231101	123900	92154355	4200	4200	4200	4200	10
468	20231101	123800	92112355	4200	4200	4200	4200	12
469	20231101	123700	92061955	4200	4200	4200	4200	3
470	20231101	123600	92049355	4205	4205	4205	4205	0
471	20231101	123500	92049355	4205	4205	4205	4205	0
472	20231101	123400	92049355	4205	4205	4205	4205	0
473	20231101	123300	92049355	4205	4205	4205	4205	0
474	20231101	123200	92049355	4205	4205	4205	4205	0
475	20231101	123100	92049355	4205	4205	4205	4205	0
476	20231101	123000	92049355	4205	4205	4205	4205	0
477	20231101	122900	92049355	4205	4205	4205	4205	0
478	20231101	122800	92049355	4205	4205	4205	4205	1
479	20231101	122700	92045150	4200	4200	4200	4200	0
480	20231101	122600	92045150	4200	4200	4200	4200	5
481	20231101	122500	92024150	4205	4190	4210	4190	411
482	20231101	122400	90298345	4180	4180	4180	4180	0
483	20231101	122300	90298345	4180	4180	4180	4180	0
484	20231101	122200	90298345	4180	4180	4180	4180	0
485	20231101	122100	90298345	4180	4185	4185	4180	149
486	20231101	122000	89675470	4185	4185	4185	4185	0
487	20231101	121900	89675470	4185	4185	4185	4185	0
488	20231101	121800	89675470	4185	4185	4185	4185	100
489	20231101	121700	89256970	4195	4195	4195	4195	0
490	20231101	121600	89256970	4195	4195	4195	4195	0
491	20231101	121500	89256970	4195	4195	4195	4195	0
492	20231101	121400	89256970	4195	4195	4195	4195	0
493	20231101	121300	89256970	4195	4195	4195	4195	0
494	20231101	121200	89256970	4195	4195	4195	4195	0
495	20231101	121100	89256970	4195	4195	4195	4195	2
496	20231101	121000	89248580	4195	4200	4200	4190	157
497	20231101	120900	88590695	4200	4200	4200	4200	0
498	20231101	120800	88590695	4200	4200	4200	4200	0
499	20231101	120700	88590695	4200	4190	4200	4190	71
500	20231101	120600	88293195	4200	4195	4200	4195	132
501	20231101	120500	87738805	4185	4185	4185	4185	0
502	20231101	120400	87738805	4185	4185	4185	4185	0
503	20231101	120300	87738805	4185	4185	4185	4185	30
504	20231101	120200	87613255	4195	4195	4195	4195	1
505	20231101	120100	87609060	4185	4185	4185	4185	5
506	20231101	120000	87588135	4185	4185	4185	4185	0
507	20231101	115900	87588135	4185	4185	4185	4185	0
508	20231101	115800	87588135	4185	4185	4185	4185	9
509	20231101	115700	87550470	4200	4200	4200	4200	3
510	20231101	115600	87537870	4185	4185	4185	4185	4
511	20231101	115500	87521130	4185	4185	4185	4185	0
512	20231101	115400	87521130	4185	4185	4185	4185	50
513	20231101	115300	87311880	4200	4190	4200	4190	1008
514	20231101	115200	83079190	4190	4190	4190	4190	0
515	20231101	115100	83079190	4190	4190	4190	4190	0
516	20231101	115000	83079190	4190	4190	4190	4190	0
517	20231101	114900	83079190	4190	4190	4190	4190	1035
518	20231101	114800	78742540	4190	4185	4190	4185	83
519	20231101	114700	78394775	4185	4185	4185	4185	0
520	20231101	114600	78394775	4185	4185	4185	4185	60
521	20231101	114500	78143675	4185	4185	4185	4185	202
522	20231101	114400	77298305	4185	4185	4185	4185	20
523	20231101	114300	77214605	4185	4185	4185	4185	220
524	20231101	114200	76293905	4185	4170	4185	4170	2297
525	20231101	114100	66696300	4170	4170	4170	4170	0
526	20231101	114000	66696300	4170	4170	4170	4170	18
527	20231101	113900	66621240	4170	4155	4170	4155	2320
528	20231101	113800	56961570	4155	4155	4155	4155	0
529	20231101	113700	56961570	4155	4155	4155	4155	0
530	20231101	113600	56961570	4155	4155	4155	4155	0
531	20231101	113500	56961570	4155	4150	4155	4150	140
532	20231101	113400	56379875	4150	4150	4150	4150	41
533	20231101	113300	56209725	4150	4150	4150	4150	0
534	20231101	113200	56209725	4150	4150	4150	4150	10
535	20231101	113100	56168225	4150	4150	4150	4150	0
536	20231101	113000	56168225	4150	4155	4155	4150	183
537	20231101	112900	55407960	4155	4145	4155	4145	101
538	20231101	112800	54989305	4145	4145	4145	4145	1
539	20231101	112700	54985160	4155	4155	4155	4155	0
540	20231101	112600	54985160	4155	4155	4155	4155	32
541	20231101	112500	54852200	4140	4140	4140	4140	0
542	20231101	112400	54852200	4140	4140	4140	4140	0
543	20231101	112300	54852200	4140	4140	4140	4140	268
544	20231101	112200	53742680	4140	4140	4140	4140	0
545	20231101	112100	53742680	4140	4140	4140	4140	1
546	20231101	112000	53738540	4140	4140	4140	4140	0
547	20231101	111900	53738540	4140	4140	4140	4140	0
548	20231101	111800	53738540	4140	4140	4140	4140	0
549	20231101	111700	53738540	4140	4140	4140	4140	0
550	20231101	111600	53738540	4140	4140	4140	4140	0
551	20231101	111500	53738540	4140	4140	4140	4140	0
552	20231101	111400	53738540	4140	4140	4140	4140	1
553	20231101	111300	53734400	4150	4150	4150	4150	0
554	20231101	111200	53734400	4150	4150	4150	4150	0
555	20231101	111100	53734400	4150	4150	4150	4150	0
556	20231101	111000	53734400	4150	4150	4150	4150	10
557	20231101	110900	53692900	4150	4150	4150	4150	25
558	20231101	110800	53589150	4155	4155	4155	4155	0
559	20231101	110700	53589150	4155	4155	4155	4155	0
560	20231101	110600	53589150	4155	4155	4155	4155	0
561	20231101	110500	53589150	4155	4155	4155	4155	0
562	20231101	110400	53589150	4155	4150	4155	4150	116
563	20231101	110300	53107310	4150	4150	4150	4150	0
564	20231101	110200	53107310	4150	4150	4150	4150	177
565	20231101	110100	52372760	4150	4150	4150	4150	0
566	20231101	110000	52372760	4150	4150	4150	4150	67
567	20231101	105900	52094710	4130	4145	4145	4130	4
568	20231101	105800	52078175	4145	4145	4145	4145	35
569	20231101	105700	51933100	4145	4145	4145	4145	89
570	20231101	105600	51564195	4130	4130	4130	4130	125
571	20231101	105500	51047945	4135	4135	4135	4135	0
572	20231101	105400	51047945	4135	4140	4140	4135	345
573	20231101	105300	49620845	4150	4150	4150	4150	0
574	20231101	105200	49620845	4150	4150	4150	4150	10
575	20231101	105100	49579345	4150	4150	4150	4150	0
576	20231101	105000	49579345	4150	4150	4150	4150	5
577	20231101	104900	49558595	4150	4150	4150	4150	0
578	20231101	104800	49558595	4150	4150	4150	4150	0
579	20231101	104700	49558595	4150	4150	4150	4150	0
580	20231101	104600	49558595	4150	4150	4150	4150	0
581	20231101	104500	49558595	4150	4150	4150	4150	0
582	20231101	104400	49558595	4150	4145	4150	4145	307
583	20231101	104300	48285045	4145	4145	4145	4145	0
584	20231101	104200	48285045	4145	4145	4145	4145	0
585	20231101	104100	48285045	4145	4145	4145	4145	1
586	20231101	104000	48280900	4145	4145	4145	4145	1
587	20231101	103900	48276755	4135	4135	4135	4135	0
588	20231101	103800	48276755	4135	4135	4135	4135	6
589	20231101	103700	48251945	4135	4135	4135	4135	0
590	20231101	103600	48251945	4135	4135	4135	4135	10
591	20231101	103500	48210595	4135	4135	4135	4135	0
592	20231101	103400	48210595	4135	4135	4135	4135	0
593	20231101	103300	48210595	4135	4135	4135	4135	30
594	20231101	103200	48086545	4130	4130	4130	4130	0
595	20231101	103100	48086545	4130	4130	4130	4130	0
596	20231101	103000	48086545	4130	4130	4130	4130	150
597	20231101	102900	47467045	4130	4130	4130	4130	0
598	20231101	102800	47467045	4130	4135	4135	4130	66
599	20231101	102700	47194460	4135	4135	4135	4135	300
600	20231101	102600	45953960	4145	4145	4145	4145	0
601	20231101	102500	45953960	4145	4145	4145	4145	0
602	20231101	102400	45953960	4145	4145	4145	4145	0
603	20231101	102300	45953960	4145	4145	4145	4145	0
604	20231101	102200	45953960	4145	4145	4145	4145	0
605	20231101	102100	45953960	4145	4145	4145	4145	3
606	20231101	102000	45941525	4150	4150	4150	4150	0
607	20231101	101900	45941525	4150	4150	4150	4150	1
608	20231101	101800	45937375	4150	4150	4150	4150	0
609	20231101	101700	45937375	4150	4150	4150	4150	400
610	20231101	101600	44277375	4150	4150	4150	4150	349
611	20231101	101500	42829025	4150	4160	4160	4150	5
612	20231101	101400	42808245	4160	4160	4160	4160	3
613	20231101	101300	42795765	4160	4155	4160	4155	189
614	20231101	101200	42010075	4140	4140	4140	4140	0
615	20231101	101100	42010075	4140	4140	4140	4140	0
616	20231101	101000	42010075	4140	4140	4155	4140	1349
617	20231101	100900	36419875	4140	4140	4140	4140	86
618	20231101	100800	36063835	4130	4130	4130	4130	0
619	20231101	100700	36063835	4130	4130	4130	4130	0
620	20231101	100600	36063835	4130	4120	4130	4120	233
621	20231101	100500	35102815	4120	4120	4120	4120	7
622	20231101	100400	35073975	4120	4125	4125	4120	10
623	20231101	100300	35032770	4125	4125	4125	4125	0
624	20231101	100200	35032770	4125	4125	4125	4125	0
625	20231101	100100	35032770	4125	4125	4125	4125	10
626	20231101	100000	34991520	4125	4125	4125	4125	0
627	20231101	095900	34991520	4125	4125	4125	4125	0
628	20231101	095800	34991520	4125	4125	4125	4125	0
629	20231101	095700	34991520	4125	4120	4125	4120	95
630	20231101	095600	34600115	4120	4120	4120	4120	334
631	20231101	095500	33224035	4120	4120	4120	4120	1
632	20231101	095400	33219915	4120	4120	4120	4120	50
633	20231101	095300	33013915	4120	4120	4120	4120	63
634	20231101	095200	32754355	4120	4120	4120	4120	0
635	20231101	095100	32754355	4120	4120	4120	4120	0
636	20231101	095000	32754355	4120	4125	4125	4120	2
637	20231101	094900	32746110	4120	4120	4120	4120	0
638	20231101	094800	32746110	4120	4120	4120	4120	2
639	20231101	094700	32737870	4125	4125	4125	4125	0
640	20231101	094600	32737870	4125	4125	4125	4125	0
641	20231101	094500	32737870	4125	4125	4125	4125	0
642	20231101	094400	32737870	4125	4130	4130	4125	5
643	20231101	094300	32717240	4130	4130	4130	4130	3
644	20231101	094200	32704850	4130	4130	4130	4130	0
645	20231101	094100	32704850	4130	4130	4130	4130	100
646	20231101	094000	32291850	4140	4140	4140	4140	0
647	20231101	093900	32291850	4140	4140	4140	4140	0
648	20231101	093800	32291850	4140	4130	4140	4130	33
649	20231101	093700	32155550	4130	4130	4130	4130	300
650	20231101	093600	30916550	4140	4140	4140	4140	3
651	20231101	093500	30904130	4130	4130	4130	4130	231
652	20231101	093400	29950100	4140	4140	4140	4140	10
653	20231101	093300	29908700	4140	4140	4140	4140	0
654	20231101	093200	29908700	4140	4140	4140	4140	17
655	20231101	093100	29838320	4140	4145	4145	4140	23
656	20231101	093000	29743000	4150	4150	4150	4150	0
657	20231101	092900	29743000	4150	4150	4150	4150	1
658	20231101	092800	29738850	4140	4125	4140	4125	399
659	20231101	092700	28089800	4125	4130	4135	4120	1120
660	20231101	092600	23465095	4135	4125	4145	4125	166
661	20231101	092500	22779325	4125	4120	4125	4120	3367
662	20231101	092400	8895990	4120	4120	4120	4120	2
663	20231101	092300	8887750	4115	4115	4115	4115	70
664	20231101	092200	8599700	4095	4095	4095	4095	35
665	20231101	092100	8456375	4075	4075	4075	4075	0
666	20231101	092000	8456375	4075	4105	4105	4075	516
667	20231101	091900	6347755	4110	4110	4110	4110	53
668	20231101	091800	6129925	4120	4115	4120	4115	105
669	20231101	091700	5697765	4110	4110	4110	4110	1
670	20231101	091600	5693655	4110	4100	4110	4100	77
671	20231101	091500	5377685	4100	4100	4100	4100	0
672	20231101	091400	5377685	4100	4100	4100	4100	4
673	20231101	091300	5361285	4100	4100	4100	4100	0
674	20231101	091200	5361285	4100	4100	4100	4100	100
675	20231101	091100	4951285	4095	4115	4115	4095	34
676	20231101	091000	4811655	4120	4120	4120	4120	3
677	20231101	090900	4799295	4120	4120	4120	4120	2
678	20231101	090800	4791055	4120	4120	4120	4120	5
679	20231101	090700	4770455	4050	4120	4120	4050	1001
680	20231101	090600	701155	4120	4120	4120	4120	0
681	20231101	090500	701155	4120	4085	4125	4085	6
682	20231101	090400	676495	4125	4125	4125	4125	23
683	20231101	090300	581620	4125	4125	4125	4125	3
684	20231101	090200	569245	4125	4120	4125	4120	20
685	20231101	090100	486750	4125	4125	4125	4125	0
686	20231101	090000	486750	4125	4125	4125	4125	118