KissMeData/238490/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204400	112532350	5820	5820	5820	5820	205
3	20231101	204300	112532350	5820	5820	5820	5820	0
4	20231101	204200	112532350	5820	5820	5820	5820	0
5	20231101	204100	112532350	5820	5820	5820	5820	0
6	20231101	204000	112532350	5820	5820	5820	5820	0
7	20231101	203900	112532350	5820	5820	5820	5820	0
8	20231101	203800	112532350	5820	5820	5820	5820	0
9	20231101	203700	112532350	5820	5820	5820	5820	0
10	20231101	203600	112532350	5820	5820	5820	5820	0
11	20231101	203500	112532350	5820	5820	5820	5820	0
12	20231101	203400	112532350	5820	5820	5820	5820	0
13	20231101	203300	112532350	5820	5820	5820	5820	0
14	20231101	203200	112532350	5820	5820	5820	5820	0
15	20231101	203100	112532350	5820	5820	5820	5820	0
16	20231101	203000	112532350	5820	5820	5820	5820	0
17	20231101	202900	112532350	5820	5820	5820	5820	0
18	20231101	202800	112532350	5820	5820	5820	5820	0
19	20231101	202700	112532350	5820	5820	5820	5820	0
20	20231101	202600	112532350	5820	5820	5820	5820	0
21	20231101	202500	112532350	5820	5820	5820	5820	0
22	20231101	202400	112532350	5820	5820	5820	5820	0
23	20231101	202300	112532350	5820	5820	5820	5820	0
24	20231101	202200	112532350	5820	5820	5820	5820	0
25	20231101	202100	112532350	5820	5820	5820	5820	0
26	20231101	202000	112532350	5820	5820	5820	5820	0
27	20231101	201900	112532350	5820	5820	5820	5820	0
28	20231101	201800	112532350	5820	5820	5820	5820	0
29	20231101	201700	112532350	5820	5820	5820	5820	0
30	20231101	201600	112532350	5820	5820	5820	5820	0
31	20231101	201500	112532350	5820	5820	5820	5820	0
32	20231101	201400	112532350	5820	5820	5820	5820	205
33	20231101	201300	112532350	5820	5820	5820	5820	0
34	20231101	201200	112532350	5820	5820	5820	5820	0
35	20231101	201100	112532350	5820	5820	5820	5820	0
36	20231101	201000	112532350	5820	5820	5820	5820	0
37	20231101	200900	112532350	5820	5820	5820	5820	0
38	20231101	200800	112532350	5820	5820	5820	5820	0
39	20231101	200700	112532350	5820	5820	5820	5820	0
40	20231101	200600	112532350	5820	5820	5820	5820	0
41	20231101	200500	112532350	5820	5820	5820	5820	0
42	20231101	200400	112532350	5820	5820	5820	5820	0
43	20231101	200300	112532350	5820	5820	5820	5820	0
44	20231101	200200	112532350	5820	5820	5820	5820	0
45	20231101	200100	112532350	5820	5820	5820	5820	0
46	20231101	200000	112532350	5820	5820	5820	5820	0
47	20231101	195900	112532350	5820	5820	5820	5820	0
48	20231101	195800	112532350	5820	5820	5820	5820	0
49	20231101	195700	112532350	5820	5820	5820	5820	0
50	20231101	195600	112532350	5820	5820	5820	5820	0
51	20231101	195500	112532350	5820	5820	5820	5820	0
52	20231101	195400	112532350	5820	5820	5820	5820	0
53	20231101	195300	112532350	5820	5820	5820	5820	0
54	20231101	195200	112532350	5820	5820	5820	5820	0
55	20231101	195100	112532350	5820	5820	5820	5820	0
56	20231101	195000	112532350	5820	5820	5820	5820	0
57	20231101	194900	112532350	5820	5820	5820	5820	0
58	20231101	194800	112532350	5820	5820	5820	5820	0
59	20231101	194700	112532350	5820	5820	5820	5820	0
60	20231101	194600	112532350	5820	5820	5820	5820	0
61	20231101	194500	112532350	5820	5820	5820	5820	0
62	20231101	194400	112532350	5820	5820	5820	5820	205
63	20231101	194300	112532350	5820	5820	5820	5820	0
64	20231101	194200	112532350	5820	5820	5820	5820	0
65	20231101	194100	112532350	5820	5820	5820	5820	0
66	20231101	194000	112532350	5820	5820	5820	5820	0
67	20231101	193900	112532350	5820	5820	5820	5820	0
68	20231101	193800	112532350	5820	5820	5820	5820	0
69	20231101	193700	112532350	5820	5820	5820	5820	0
70	20231101	193600	112532350	5820	5820	5820	5820	0
71	20231101	193500	112532350	5820	5820	5820	5820	0
72	20231101	193400	112532350	5820	5820	5820	5820	0
73	20231101	193300	112532350	5820	5820	5820	5820	0
74	20231101	193200	112532350	5820	5820	5820	5820	0
75	20231101	193100	112532350	5820	5820	5820	5820	0
76	20231101	193000	112532350	5820	5820	5820	5820	0
77	20231101	192900	112532350	5820	5820	5820	5820	0
78	20231101	192800	112532350	5820	5820	5820	5820	0
79	20231101	192700	112532350	5820	5820	5820	5820	0
80	20231101	192600	112532350	5820	5820	5820	5820	0
81	20231101	192500	112532350	5820	5820	5820	5820	0
82	20231101	192400	112532350	5820	5820	5820	5820	0
83	20231101	192300	112532350	5820	5820	5820	5820	0
84	20231101	192200	112532350	5820	5820	5820	5820	0
85	20231101	192100	112532350	5820	5820	5820	5820	0
86	20231101	192000	112532350	5820	5820	5820	5820	0
87	20231101	191900	112532350	5820	5820	5820	5820	0
88	20231101	191800	112532350	5820	5820	5820	5820	0
89	20231101	191700	112532350	5820	5820	5820	5820	0
90	20231101	191600	112532350	5820	5820	5820	5820	0
91	20231101	191500	112532350	5820	5820	5820	5820	0
92	20231101	191400	112532350	5820	5820	5820	5820	205
93	20231101	191300	112532350	5820	5820	5820	5820	0
94	20231101	191200	112532350	5820	5820	5820	5820	0
95	20231101	191100	112532350	5820	5820	5820	5820	0
96	20231101	191000	112532350	5820	5820	5820	5820	0
97	20231101	190900	112532350	5820	5820	5820	5820	0
98	20231101	190800	112532350	5820	5820	5820	5820	0
99	20231101	190700	112532350	5820	5820	5820	5820	0
100	20231101	190600	112532350	5820	5820	5820	5820	0
101	20231101	190500	112532350	5820	5820	5820	5820	0
102	20231101	190400	112532350	5820	5820	5820	5820	0
103	20231101	190300	112532350	5820	5820	5820	5820	0
104	20231101	190200	112532350	5820	5820	5820	5820	0
105	20231101	190100	112532350	5820	5820	5820	5820	0
106	20231101	190000	112532350	5820	5820	5820	5820	0
107	20231101	185900	112532350	5820	5820	5820	5820	0
108	20231101	185800	112532350	5820	5820	5820	5820	0
109	20231101	185700	112532350	5820	5820	5820	5820	0
110	20231101	185600	112532350	5820	5820	5820	5820	0
111	20231101	185500	112532350	5820	5820	5820	5820	0
112	20231101	185400	112532350	5820	5820	5820	5820	0
113	20231101	185300	112532350	5820	5820	5820	5820	0
114	20231101	185200	112532350	5820	5820	5820	5820	0
115	20231101	185100	112532350	5820	5820	5820	5820	0
116	20231101	185000	112532350	5820	5820	5820	5820	0
117	20231101	184900	112532350	5820	5820	5820	5820	0
118	20231101	184800	112532350	5820	5820	5820	5820	0
119	20231101	184700	112532350	5820	5820	5820	5820	0
120	20231101	184600	112532350	5820	5820	5820	5820	0
121	20231101	184500	112532350	5820	5820	5820	5820	0
122	20231101	184400	112532350	5820	5820	5820	5820	205
123	20231101	184300	112532350	5820	5820	5820	5820	0
124	20231101	184200	112532350	5820	5820	5820	5820	0
125	20231101	184100	112532350	5820	5820	5820	5820	0
126	20231101	184000	112532350	5820	5820	5820	5820	0
127	20231101	183900	112532350	5820	5820	5820	5820	0
128	20231101	183800	112532350	5820	5820	5820	5820	0
129	20231101	183700	112532350	5820	5820	5820	5820	0
130	20231101	183600	112532350	5820	5820	5820	5820	0
131	20231101	183500	112532350	5820	5820	5820	5820	0
132	20231101	183400	112532350	5820	5820	5820	5820	0
133	20231101	183300	112532350	5820	5820	5820	5820	0
134	20231101	183200	112532350	5820	5820	5820	5820	0
135	20231101	183100	112532350	5820	5820	5820	5820	0
136	20231101	183000	112532350	5820	5820	5820	5820	0
137	20231101	182900	112532350	5820	5820	5820	5820	0
138	20231101	182800	112532350	5820	5820	5820	5820	0
139	20231101	182700	112532350	5820	5820	5820	5820	0
140	20231101	182600	112532350	5820	5820	5820	5820	0
141	20231101	182500	112532350	5820	5820	5820	5820	0
142	20231101	182400	112532350	5820	5820	5820	5820	0
143	20231101	182300	112532350	5820	5820	5820	5820	0
144	20231101	182200	112532350	5820	5820	5820	5820	0
145	20231101	182100	112532350	5820	5820	5820	5820	0
146	20231101	182000	112532350	5820	5820	5820	5820	0
147	20231101	181900	112532350	5820	5820	5820	5820	0
148	20231101	181800	112532350	5820	5820	5820	5820	0
149	20231101	181700	112532350	5820	5820	5820	5820	0
150	20231101	181600	112532350	5820	5820	5820	5820	0
151	20231101	181500	112532350	5820	5820	5820	5820	0
152	20231101	181400	112532350	5820	5820	5820	5820	205
153	20231101	181300	112532350	5820	5820	5820	5820	0
154	20231101	181200	112532350	5820	5820	5820	5820	0
155	20231101	181100	112532350	5820	5820	5820	5820	0
156	20231101	181000	112532350	5820	5820	5820	5820	0
157	20231101	180900	112532350	5820	5820	5820	5820	0
158	20231101	180800	112532350	5820	5820	5820	5820	0
159	20231101	180700	112532350	5820	5820	5820	5820	0
160	20231101	180600	112532350	5820	5820	5820	5820	0
161	20231101	180500	112532350	5820	5820	5820	5820	0
162	20231101	180400	112532350	5820	5820	5820	5820	0
163	20231101	180300	112532350	5820	5820	5820	5820	0
164	20231101	180200	112532350	5820	5820	5820	5820	0
165	20231101	180100	112532350	5820	5820	5820	5820	0
166	20231101	180000	112532350	5820	5820	5820	5820	0
167	20231101	175900	112532350	5820	5820	5820	5820	0
168	20231101	175800	112532350	5820	5820	5820	5820	0
169	20231101	175700	112532350	5820	5820	5820	5820	0
170	20231101	175600	112532350	5820	5820	5820	5820	0
171	20231101	175500	112532350	5820	5820	5820	5820	0
172	20231101	175400	112532350	5820	5820	5820	5820	0
173	20231101	175300	112532350	5820	5820	5820	5820	0
174	20231101	175200	112532350	5820	5820	5820	5820	0
175	20231101	175100	112532350	5820	5820	5820	5820	0
176	20231101	175000	112532350	5820	5820	5820	5820	0
177	20231101	174900	112532350	5820	5820	5820	5820	0
178	20231101	174800	112532350	5820	5820	5820	5820	0
179	20231101	174700	112532350	5820	5820	5820	5820	0
180	20231101	174600	112532350	5820	5820	5820	5820	0
181	20231101	174500	112532350	5820	5820	5820	5820	0
182	20231101	174400	112532350	5820	5820	5820	5820	205
183	20231101	174300	112532350	5820	5820	5820	5820	0
184	20231101	174200	112532350	5820	5820	5820	5820	0
185	20231101	174100	112532350	5820	5820	5820	5820	0
186	20231101	174000	112532350	5820	5820	5820	5820	0
187	20231101	173900	112532350	5820	5820	5820	5820	0
188	20231101	173800	112532350	5820	5820	5820	5820	0
189	20231101	173700	112532350	5820	5820	5820	5820	0
190	20231101	173600	112532350	5820	5820	5820	5820	0
191	20231101	173500	112532350	5820	5820	5820	5820	0
192	20231101	173400	112532350	5820	5820	5820	5820	0
193	20231101	173300	112532350	5820	5820	5820	5820	0
194	20231101	173200	112532350	5820	5820	5820	5820	0
195	20231101	173100	112532350	5820	5820	5820	5820	0
196	20231101	173000	112532350	5820	5820	5820	5820	0
197	20231101	172900	112532350	5820	5820	5820	5820	0
198	20231101	172800	112532350	5820	5820	5820	5820	0
199	20231101	172700	112532350	5820	5820	5820	5820	0
200	20231101	172600	112532350	5820	5820	5820	5820	0
201	20231101	172500	112532350	5820	5820	5820	5820	0
202	20231101	172400	112532350	5820	5820	5820	5820	0
203	20231101	172300	112532350	5820	5820	5820	5820	0
204	20231101	172200	112532350	5820	5820	5820	5820	0
205	20231101	172100	112532350	5820	5820	5820	5820	0
206	20231101	172000	112532350	5820	5820	5820	5820	0
207	20231101	171900	112532350	5820	5820	5820	5820	0
208	20231101	171800	112532350	5820	5820	5820	5820	0
209	20231101	171700	112532350	5820	5820	5820	5820	0
210	20231101	171600	112532350	5820	5820	5820	5820	0
211	20231101	171500	112532350	5820	5820	5820	5820	0
212	20231101	171400	112532350	5820	5820	5820	5820	205
213	20231101	171300	112532350	5820	5820	5820	5820	0
214	20231101	171200	112532350	5820	5820	5820	5820	0
215	20231101	171100	112532350	5820	5820	5820	5820	0
216	20231101	171000	112532350	5820	5820	5820	5820	0
217	20231101	170900	112532350	5820	5820	5820	5820	0
218	20231101	170800	112532350	5820	5820	5820	5820	0
219	20231101	170700	112532350	5820	5820	5820	5820	0
220	20231101	170600	112532350	5820	5820	5820	5820	0
221	20231101	170500	112532350	5820	5820	5820	5820	0
222	20231101	170400	112532350	5820	5820	5820	5820	0
223	20231101	170300	112532350	5820	5820	5820	5820	0
224	20231101	170200	112532350	5820	5820	5820	5820	0
225	20231101	170100	112532350	5820	5820	5820	5820	0
226	20231101	170000	112532350	5820	5820	5820	5820	0
227	20231101	165900	112532350	5820	5820	5820	5820	0
228	20231101	165800	112532350	5820	5820	5820	5820	0
229	20231101	165700	112532350	5820	5820	5820	5820	0
230	20231101	165600	112532350	5820	5820	5820	5820	0
231	20231101	165500	112532350	5820	5820	5820	5820	0
232	20231101	165400	112532350	5820	5820	5820	5820	0
233	20231101	165300	112532350	5820	5820	5820	5820	0
234	20231101	165200	112532350	5820	5820	5820	5820	0
235	20231101	165100	112532350	5820	5820	5820	5820	0
236	20231101	165000	112532350	5820	5820	5820	5820	0
237	20231101	164900	112532350	5820	5820	5820	5820	0
238	20231101	164800	112532350	5820	5820	5820	5820	0
239	20231101	164700	112532350	5820	5820	5820	5820	0
240	20231101	164600	112532350	5820	5820	5820	5820	0
241	20231101	164500	112532350	5820	5820	5820	5820	0
242	20231101	164400	112532350	5820	5820	5820	5820	205
243	20231101	164300	112532350	5820	5820	5820	5820	0
244	20231101	164200	112532350	5820	5820	5820	5820	0
245	20231101	164100	112532350	5820	5820	5820	5820	0
246	20231101	164000	112532350	5820	5820	5820	5820	0
247	20231101	163900	112532350	5820	5820	5820	5820	0
248	20231101	163800	112532350	5820	5820	5820	5820	0
249	20231101	163700	112532350	5820	5820	5820	5820	0
250	20231101	163600	112532350	5820	5820	5820	5820	0
251	20231101	163500	112532350	5820	5820	5820	5820	0
252	20231101	163400	112532350	5820	5820	5820	5820	0
253	20231101	163300	112532350	5820	5820	5820	5820	0
254	20231101	163200	112532350	5820	5820	5820	5820	0
255	20231101	163100	112532350	5820	5820	5820	5820	0
256	20231101	163000	112532350	5820	5820	5820	5820	0
257	20231101	162900	112532350	5820	5820	5820	5820	0
258	20231101	162800	112532350	5820	5820	5820	5820	0
259	20231101	162700	112532350	5820	5820	5820	5820	0
260	20231101	162600	112532350	5820	5820	5820	5820	0
261	20231101	162500	112532350	5820	5820	5820	5820	0
262	20231101	162400	112532350	5820	5820	5820	5820	0
263	20231101	162300	112532350	5820	5820	5820	5820	0
264	20231101	162200	112532350	5820	5820	5820	5820	0
265	20231101	162100	112532350	5820	5820	5820	5820	0
266	20231101	162000	112532350	5820	5820	5820	5820	0
267	20231101	161900	112532350	5820	5820	5820	5820	0
268	20231101	161800	112532350	5820	5820	5820	5820	0
269	20231101	161700	112532350	5820	5820	5820	5820	0
270	20231101	161600	112532350	5820	5820	5820	5820	0
271	20231101	161500	112532350	5820	5820	5820	5820	0
272	20231101	161400	112532350	5820	5820	5820	5820	205
273	20231101	161300	112532350	5820	5820	5820	5820	0
274	20231101	161200	112532350	5820	5820	5820	5820	0
275	20231101	161100	112532350	5820	5820	5820	5820	0
276	20231101	161000	112532350	5820	5820	5820	5820	0
277	20231101	160900	112532350	5820	5820	5820	5820	0
278	20231101	160800	112532350	5820	5820	5820	5820	0
279	20231101	160700	112532350	5820	5820	5820	5820	0
280	20231101	160600	112532350	5820	5820	5820	5820	0
281	20231101	160500	112532350	5820	5820	5820	5820	0
282	20231101	160400	112532350	5820	5820	5820	5820	0
283	20231101	160300	112532350	5820	5820	5820	5820	0
284	20231101	160200	112532350	5820	5820	5820	5820	0
285	20231101	160100	112532350	5820	5820	5820	5820	0
286	20231101	160000	112532350	5820	5820	5820	5820	0
287	20231101	155900	112532350	5820	5820	5820	5820	0
288	20231101	155800	112532350	5820	5820	5820	5820	0
289	20231101	155700	112532350	5820	5820	5820	5820	0
290	20231101	155600	112532350	5820	5820	5820	5820	0
291	20231101	155500	112532350	5820	5820	5820	5820	0
292	20231101	155400	112532350	5820	5820	5820	5820	0
293	20231101	155300	112532350	5820	5820	5820	5820	0
294	20231101	155200	112532350	5820	5820	5820	5820	0
295	20231101	155100	112532350	5820	5820	5820	5820	0
296	20231101	155000	112532350	5820	5820	5820	5820	0
297	20231101	154900	112532350	5820	5820	5820	5820	0
298	20231101	154800	112532350	5820	5820	5820	5820	0
299	20231101	154700	112532350	5820	5820	5820	5820	0
300	20231101	154600	112532350	5820	5820	5820	5820	0
301	20231101	154500	112532350	5820	5820	5820	5820	0
302	20231101	154400	112532350	5820	5820	5820	5820	205
303	20231101	154300	112532350	5820	5820	5820	5820	0
304	20231101	154200	112532350	5820	5820	5820	5820	0
305	20231101	154100	112532350	5820	5820	5820	5820	0
306	20231101	154000	112532350	5820	5820	5820	5820	0
307	20231101	153900	112532350	5820	5820	5820	5820	0
308	20231101	153800	112532350	5820	5820	5820	5820	0
309	20231101	153700	112532350	5820	5820	5820	5820	0
310	20231101	153600	112532350	5820	5820	5820	5820	0
311	20231101	153500	112532350	5820	5820	5820	5820	0
312	20231101	153400	112532350	5820	5820	5820	5820	0
313	20231101	153300	112532350	5820	5820	5820	5820	0
314	20231101	153200	112532350	5820	5820	5820	5820	0
315	20231101	153100	112532350	5820	5820	5820	5820	0
316	20231101	153000	112532350	5820	5820	5820	5820	205
317	20231101	152900	111339250	5810	5810	5810	5810	0
318	20231101	152800	111339250	5810	5810	5810	5810	0
319	20231101	152700	111339250	5810	5810	5810	5810	0
320	20231101	152600	111339250	5810	5810	5810	5810	0
321	20231101	152500	111339250	5810	5810	5810	5810	0
322	20231101	152400	111339250	5810	5810	5810	5810	0
323	20231101	152300	111339250	5810	5810	5810	5810	0
324	20231101	152200	111339250	5810	5810	5810	5810	0
325	20231101	152100	111339250	5810	5810	5810	5810	0
326	20231101	152000	111339250	5810	5810	5810	5810	0
327	20231101	151900	111339250	5810	5810	5810	5810	0
328	20231101	151800	111339250	5810	5810	5810	5810	1
329	20231101	151700	111333440	5820	5820	5820	5820	4
330	20231101	151600	111310160	5810	5810	5810	5810	3
331	20231101	151500	111292730	5790	5790	5790	5790	0
332	20231101	151400	111292730	5790	5790	5790	5790	0
333	20231101	151300	111292730	5790	5790	5790	5790	7
334	20231101	151200	111252200	5820	5820	5820	5820	2
335	20231101	151100	111240560	5830	5790	5830	5790	32
336	20231101	151000	111055200	5830	5800	5840	5800	274
337	20231101	150900	109459220	5800	5800	5800	5800	1
338	20231101	150800	109453420	5800	5800	5800	5800	0
339	20231101	150700	109453420	5800	5800	5800	5800	0
340	20231101	150600	109453420	5800	5800	5800	5800	0
341	20231101	150500	109453420	5800	5800	5800	5800	0
342	20231101	150400	109453420	5800	5800	5800	5800	0
343	20231101	150300	109453420	5800	5800	5800	5800	0
344	20231101	150200	109453420	5800	5800	5800	5800	4
345	20231101	150100	109430220	5780	5780	5780	5780	0
346	20231101	150000	109430220	5780	5810	5810	5780	88
347	20231101	145900	108920690	5820	5820	5820	5820	57
348	20231101	145800	108588950	5810	5810	5810	5810	2
349	20231101	145700	108577330	5810	5810	5810	5810	286
350	20231101	145600	106915670	5810	5810	5810	5810	0
351	20231101	145500	106915670	5810	5810	5810	5810	0
352	20231101	145400	106915670	5810	5810	5810	5810	0
353	20231101	145300	106915670	5810	5810	5810	5810	0
354	20231101	145200	106915670	5810	5810	5810	5810	0
355	20231101	145100	106915670	5810	5810	5810	5810	0
356	20231101	145000	106915670	5810	5790	5810	5790	529
357	20231101	144900	103845280	5790	5790	5790	5790	0
358	20231101	144800	103845280	5790	5790	5790	5790	8
359	20231101	144700	103798960	5790	5790	5790	5790	0
360	20231101	144600	103798960	5790	5790	5790	5790	0
361	20231101	144500	103798960	5790	5790	5790	5790	0
362	20231101	144400	103798960	5790	5790	5790	5790	0
363	20231101	144300	103798960	5790	5790	5790	5790	200
364	20231101	144200	102640960	5790	5790	5790	5790	0
365	20231101	144100	102640960	5790	5790	5790	5790	0
366	20231101	144000	102640960	5790	5790	5790	5790	0
367	20231101	143900	102640960	5790	5790	5790	5790	0
368	20231101	143800	102640960	5790	5790	5790	5790	1
369	20231101	143700	102635170	5770	5810	5810	5770	2953
370	20231101	143600	85575700	5820	5820	5820	5820	294
371	20231101	143500	83864620	5820	5830	5830	5820	21
372	20231101	143400	83742200	5840	5840	5840	5840	0
373	20231101	143300	83742200	5840	5840	5840	5840	0
374	20231101	143200	83742200	5840	5840	5840	5840	0
375	20231101	143100	83742200	5840	5840	5840	5840	18
376	20231101	143000	83637080	5840	5840	5840	5840	0
377	20231101	142900	83637080	5840	5840	5840	5840	1
378	20231101	142800	83631240	5840	5840	5840	5840	0
379	20231101	142700	83631240	5840	5840	5840	5840	110
380	20231101	142600	82988840	5840	5840	5840	5840	0
381	20231101	142500	82988840	5840	5840	5840	5840	10
382	20231101	142400	82930440	5840	5840	5840	5840	0
383	20231101	142300	82930440	5840	5840	5840	5840	1
384	20231101	142200	82924600	5840	5840	5840	5840	0
385	20231101	142100	82924600	5840	5840	5840	5840	0
386	20231101	142000	82924600	5840	5840	5840	5840	5
387	20231101	141900	82895400	5820	5820	5820	5820	0
388	20231101	141800	82895400	5820	5820	5820	5820	45
389	20231101	141700	82633500	5820	5820	5820	5820	0
390	20231101	141600	82633500	5820	5820	5820	5820	0
391	20231101	141500	82633500	5820	5820	5820	5820	0
392	20231101	141400	82633500	5820	5820	5820	5820	0
393	20231101	141300	82633500	5820	5820	5820	5820	67
394	20231101	141200	82243560	5810	5810	5810	5810	100
395	20231101	141100	81662560	5800	5800	5800	5800	60
396	20231101	141000	81314560	5810	5810	5810	5810	0
397	20231101	140900	81314560	5810	5820	5820	5810	120
398	20231101	140800	80617350	5830	5830	5830	5830	183
399	20231101	140700	79550460	5840	5840	5840	5840	0
400	20231101	140600	79550460	5840	5840	5840	5840	0
401	20231101	140500	79550460	5840	5840	5840	5840	0
402	20231101	140400	79550460	5840	5840	5840	5840	0
403	20231101	140300	79550460	5840	5840	5840	5840	0
404	20231101	140200	79550460	5840	5840	5840	5840	0
405	20231101	140100	79550460	5840	5840	5840	5840	0
406	20231101	140000	79550460	5840	5840	5840	5840	0
407	20231101	135900	79550460	5840	5830	5840	5830	18
408	20231101	135800	79445440	5840	5830	5840	5830	61
409	20231101	135700	79089500	5830	5830	5830	5830	100
410	20231101	135600	78506500	5830	5830	5830	5830	0
411	20231101	135500	78506500	5830	5830	5830	5830	0
412	20231101	135400	78506500	5830	5830	5830	5830	0
413	20231101	135300	78506500	5830	5830	5830	5830	10
414	20231101	135200	78448200	5830	5830	5830	5830	5
415	20231101	135100	78419050	5830	5830	5830	5830	10
416	20231101	135000	78360750	5850	5850	5850	5850	1
417	20231101	134900	78354900	5850	5850	5850	5850	0
418	20231101	134800	78354900	5850	5850	5850	5850	0
419	20231101	134700	78354900	5850	5850	5850	5850	0
420	20231101	134600	78354900	5850	5850	5850	5850	129
421	20231101	134500	77600250	5840	5840	5840	5840	0
422	20231101	134400	77600250	5840	5840	5840	5840	0
423	20231101	134300	77600250	5840	5840	5840	5840	5
424	20231101	134200	77571050	5830	5830	5830	5830	0
425	20231101	134100	77571050	5830	5830	5830	5830	0
426	20231101	134000	77571050	5830	5830	5830	5830	0
427	20231101	133900	77571050	5830	5830	5830	5830	1
428	20231101	133800	77565220	5830	5830	5830	5830	0
429	20231101	133700	77565220	5830	5830	5830	5830	1
430	20231101	133600	77559390	5830	5830	5830	5830	0
431	20231101	133500	77559390	5830	5830	5830	5830	0
432	20231101	133400	77559390	5830	5830	5830	5830	10
433	20231101	133300	77501090	5840	5840	5840	5840	0
434	20231101	133200	77501090	5840	5840	5840	5840	0
435	20231101	133100	77501090	5840	5840	5840	5840	0
436	20231101	133000	77501090	5840	5840	5840	5840	0
437	20231101	132900	77501090	5840	5840	5840	5840	0
438	20231101	132800	77501090	5840	5840	5840	5840	0
439	20231101	132700	77501090	5840	5840	5840	5840	0
440	20231101	132600	77501090	5840	5840	5840	5840	0
441	20231101	132500	77501090	5840	5840	5840	5840	0
442	20231101	132400	77501090	5840	5840	5840	5840	79
443	20231101	132300	77039730	5840	5840	5840	5840	0
444	20231101	132200	77039730	5840	5840	5840	5840	0
445	20231101	132100	77039730	5840	5840	5840	5840	0
446	20231101	132000	77039730	5840	5840	5840	5840	0
447	20231101	131900	77039730	5840	5840	5840	5840	0
448	20231101	131800	77039730	5840	5840	5840	5840	0
449	20231101	131700	77039730	5840	5840	5840	5840	0
450	20231101	131600	77039730	5840	5840	5840	5840	0
451	20231101	131500	77039730	5840	5840	5840	5840	172
452	20231101	131400	76035250	5840	5840	5840	5840	0
453	20231101	131300	76035250	5840	5840	5840	5840	0
454	20231101	131200	76035250	5840	5840	5840	5840	0
455	20231101	131100	76035250	5840	5840	5840	5840	0
456	20231101	131000	76035250	5840	5840	5840	5840	45
457	20231101	130900	75772450	5840	5840	5840	5840	9
458	20231101	130800	75719890	5840	5840	5840	5840	0
459	20231101	130700	75719890	5840	5840	5840	5840	0
460	20231101	130600	75719890	5840	5850	5850	5840	2
461	20231101	130500	75708200	5850	5850	5850	5850	0
462	20231101	130400	75708200	5850	5850	5850	5850	140
463	20231101	130300	74889200	5850	5850	5850	5850	0
464	20231101	130200	74889200	5850	5850	5850	5850	0
465	20231101	130100	74889200	5850	5850	5850	5850	0
466	20231101	130000	74889200	5850	5850	5850	5850	37
467	20231101	125900	74672750	5850	5850	5850	5850	0
468	20231101	125800	74672750	5850	5850	5850	5850	0
469	20231101	125700	74672750	5850	5850	5850	5850	0
470	20231101	125600	74672750	5850	5850	5850	5850	0
471	20231101	125500	74672750	5850	5850	5850	5850	0
472	20231101	125400	74672750	5850	5850	5850	5850	0
473	20231101	125300	74672750	5850	5850	5850	5850	0
474	20231101	125200	74672750	5850	5850	5850	5850	5
475	20231101	125100	74643500	5850	5850	5850	5850	0
476	20231101	125000	74643500	5850	5850	5850	5850	0
477	20231101	124900	74643500	5850	5850	5850	5850	0
478	20231101	124800	74643500	5850	5850	5850	5850	0
479	20231101	124700	74643500	5850	5850	5850	5850	0
480	20231101	124600	74643500	5850	5850	5850	5850	1
481	20231101	124500	74637650	5860	5860	5860	5860	0
482	20231101	124400	74637650	5860	5860	5860	5860	0
483	20231101	124300	74637650	5860	5860	5860	5860	0
484	20231101	124200	74637650	5860	5860	5860	5860	42
485	20231101	124100	74391530	5860	5860	5860	5860	58
486	20231101	124000	74051650	5860	5860	5860	5860	0
487	20231101	123900	74051650	5860	5860	5860	5860	4
488	20231101	123800	74028210	5840	5840	5840	5840	8
489	20231101	123700	73981490	5840	5840	5840	5840	0
490	20231101	123600	73981490	5840	5840	5840	5840	0
491	20231101	123500	73981490	5840	5840	5840	5840	0
492	20231101	123400	73981490	5840	5840	5840	5840	0
493	20231101	123300	73981490	5840	5840	5840	5840	0
494	20231101	123200	73981490	5840	5840	5840	5840	0
495	20231101	123100	73981490	5840	5840	5840	5840	2
496	20231101	123000	73969810	5830	5830	5860	5830	619
497	20231101	122900	70352910	5810	5810	5810	5810	0
498	20231101	122800	70352910	5810	5810	5810	5810	0
499	20231101	122700	70352910	5810	5810	5810	5810	0
500	20231101	122600	70352910	5810	5810	5810	5810	0
501	20231101	122500	70352910	5810	5810	5810	5810	0
502	20231101	122400	70352910	5810	5810	5810	5810	0
503	20231101	122300	70352910	5810	5810	5810	5810	0
504	20231101	122200	70352910	5810	5810	5810	5810	0
505	20231101	122100	70352910	5810	5810	5810	5810	0
506	20231101	122000	70352910	5810	5810	5810	5810	0
507	20231101	121900	70352910	5810	5810	5810	5810	0
508	20231101	121800	70352910	5810	5810	5810	5810	0
509	20231101	121700	70352910	5810	5810	5810	5810	0
510	20231101	121600	70352910	5810	5810	5810	5810	0
511	20231101	121500	70352910	5810	5810	5810	5810	0
512	20231101	121400	70352910	5810	5810	5810	5810	0
513	20231101	121300	70352910	5810	5810	5810	5810	88
514	20231101	121200	69841630	5810	5810	5810	5810	0
515	20231101	121100	69841630	5810	5810	5810	5810	0
516	20231101	121000	69841630	5810	5810	5810	5810	0
517	20231101	120900	69841630	5810	5810	5810	5810	0
518	20231101	120800	69841630	5810	5810	5810	5810	0
519	20231101	120700	69841630	5810	5810	5810	5810	0
520	20231101	120600	69841630	5810	5810	5810	5810	0
521	20231101	120500	69841630	5810	5810	5810	5810	0
522	20231101	120400	69841630	5810	5810	5810	5810	6
523	20231101	120300	69806770	5820	5820	5820	5820	142
524	20231101	120200	68980330	5810	5810	5810	5810	0
525	20231101	120100	68980330	5810	5810	5810	5810	0
526	20231101	120000	68980330	5810	5810	5810	5810	0
527	20231101	115900	68980330	5810	5810	5810	5810	0
528	20231101	115800	68980330	5810	5810	5810	5810	1
529	20231101	115700	68974520	5810	5810	5810	5810	0
530	20231101	115600	68974520	5810	5810	5810	5810	0
531	20231101	115500	68974520	5810	5810	5810	5810	0
532	20231101	115400	68974520	5810	5810	5810	5810	0
533	20231101	115300	68974520	5810	5810	5810	5810	2
534	20231101	115200	68962900	5810	5810	5810	5810	0
535	20231101	115100	68962900	5810	5810	5810	5810	0
536	20231101	115000	68962900	5810	5810	5810	5810	4
537	20231101	114900	68939660	5820	5820	5820	5820	0
538	20231101	114800	68939660	5820	5800	5820	5800	886
539	20231101	114700	63783760	5800	5800	5800	5800	0
540	20231101	114600	63783760	5800	5800	5800	5800	0
541	20231101	114500	63783760	5800	5800	5800	5800	0
542	20231101	114400	63783760	5800	5800	5800	5800	4
543	20231101	114300	63760560	5800	5800	5800	5800	0
544	20231101	114200	63760560	5800	5800	5800	5800	0
545	20231101	114100	63760560	5800	5800	5800	5800	0
546	20231101	114000	63760560	5800	5800	5800	5800	0
547	20231101	113900	63760560	5800	5800	5800	5800	0
548	20231101	113800	63760560	5800	5800	5800	5800	0
549	20231101	113700	63760560	5800	5800	5800	5800	0
550	20231101	113600	63760560	5800	5800	5800	5800	0
551	20231101	113500	63760560	5800	5800	5800	5800	400
552	20231101	113400	61440560	5800	5800	5800	5800	0
553	20231101	113300	61440560	5800	5800	5800	5800	0
554	20231101	113200	61440560	5800	5800	5800	5800	0
555	20231101	113100	61440560	5800	5800	5800	5800	0
556	20231101	113000	61440560	5800	5800	5800	5800	0
557	20231101	112900	61440560	5800	5800	5800	5800	35
558	20231101	112800	61237560	5800	5800	5800	5800	0
559	20231101	112700	61237560	5800	5800	5800	5800	0
560	20231101	112600	61237560	5800	5800	5800	5800	88
561	20231101	112500	60727160	5820	5820	5820	5820	0
562	20231101	112400	60727160	5820	5820	5820	5820	0
563	20231101	112300	60727160	5820	5820	5820	5820	0
564	20231101	112200	60727160	5820	5820	5820	5820	0
565	20231101	112100	60727160	5820	5820	5820	5820	0
566	20231101	112000	60727160	5820	5820	5820	5820	0
567	20231101	111900	60727160	5820	5820	5820	5820	0
568	20231101	111800	60727160	5820	5820	5820	5820	0
569	20231101	111700	60727160	5820	5820	5820	5820	1
570	20231101	111600	60721340	5810	5810	5810	5810	0
571	20231101	111500	60721340	5810	5810	5810	5810	0
572	20231101	111400	60721340	5810	5810	5810	5810	0
573	20231101	111300	60721340	5810	5810	5810	5810	0
574	20231101	111200	60721340	5810	5810	5810	5810	0
575	20231101	111100	60721340	5810	5810	5810	5810	0
576	20231101	111000	60721340	5810	5810	5810	5810	50
577	20231101	110900	60430840	5810	5810	5810	5810	0
578	20231101	110800	60430840	5810	5810	5810	5810	0
579	20231101	110700	60430840	5810	5810	5810	5810	50
580	20231101	110600	60140340	5820	5820	5820	5820	0
581	20231101	110500	60140340	5820	5820	5820	5820	0
582	20231101	110400	60140340	5820	5820	5820	5820	12
583	20231101	110300	60070500	5820	5820	5820	5820	67
584	20231101	110200	59680560	5820	5820	5820	5820	3
585	20231101	110100	59663100	5820	5820	5820	5820	0
586	20231101	110000	59663100	5820	5820	5820	5820	30
587	20231101	105900	59488500	5820	5810	5820	5810	3500
588	20231101	105800	39123270	5810	5810	5810	5810	0
589	20231101	105700	39123270	5810	5810	5810	5810	0
590	20231101	105600	39123270	5810	5810	5810	5810	0
591	20231101	105500	39123270	5810	5810	5810	5810	0
592	20231101	105400	39123270	5810	5810	5810	5810	0
593	20231101	105300	39123270	5810	5810	5810	5810	0
594	20231101	105200	39123270	5810	5810	5810	5810	0
595	20231101	105100	39123270	5810	5810	5810	5810	3
596	20231101	105000	39105840	5810	5810	5810	5810	20
597	20231101	104900	38989640	5800	5800	5800	5800	21
598	20231101	104800	38867840	5800	5800	5800	5800	0
599	20231101	104700	38867840	5800	5800	5800	5800	0
600	20231101	104600	38867840	5800	5800	5800	5800	10
601	20231101	104500	38809840	5790	5790	5790	5790	15
602	20231101	104400	38722990	5770	5770	5770	5770	0
603	20231101	104300	38722990	5770	5770	5770	5770	0
604	20231101	104200	38722990	5770	5770	5770	5770	1
605	20231101	104100	38717220	5780	5780	5780	5780	0
606	20231101	104000	38717220	5780	5780	5780	5780	0
607	20231101	103900	38717220	5780	5780	5780	5780	6
608	20231101	103800	38682540	5790	5790	5790	5790	0
609	20231101	103700	38682540	5790	5790	5790	5790	0
610	20231101	103600	38682540	5790	5790	5790	5790	0
611	20231101	103500	38682540	5790	5790	5790	5790	22
612	20231101	103400	38555160	5800	5800	5800	5800	0
613	20231101	103300	38555160	5800	5800	5800	5800	0
614	20231101	103200	38555160	5800	5800	5800	5800	7
615	20231101	103100	38514560	5790	5790	5790	5790	0
616	20231101	103000	38514560	5790	5790	5790	5790	18
617	20231101	102900	38410340	5800	5800	5800	5800	62
618	20231101	102800	38050740	5800	5800	5800	5800	0
619	20231101	102700	38050740	5800	5800	5800	5800	0
620	20231101	102600	38050740	5800	5800	5800	5800	0
621	20231101	102500	38050740	5800	5800	5800	5800	0
622	20231101	102400	38050740	5800	5800	5800	5800	0
623	20231101	102300	38050740	5800	5800	5800	5800	0
624	20231101	102200	38050740	5800	5800	5800	5800	0
625	20231101	102100	38050740	5800	5800	5800	5800	0
626	20231101	102000	38050740	5800	5800	5800	5800	0
627	20231101	101900	38050740	5800	5800	5800	5800	5
628	20231101	101800	38021740	5810	5810	5810	5810	6
629	20231101	101700	37986880	5800	5800	5800	5800	30
630	20231101	101600	37812880	5800	5800	5800	5800	0
631	20231101	101500	37812880	5800	5800	5800	5800	0
632	20231101	101400	37812880	5800	5800	5800	5800	1
633	20231101	101300	37807080	5810	5810	5810	5810	0
634	20231101	101200	37807080	5810	5810	5810	5810	3
635	20231101	101100	37789650	5810	5810	5810	5810	2
636	20231101	101000	37778030	5810	5810	5810	5810	0
637	20231101	100900	37778030	5810	5810	5810	5810	0
638	20231101	100800	37778030	5810	5810	5810	5810	4
639	20231101	100700	37754790	5810	5810	5810	5810	5
640	20231101	100600	37725740	5810	5810	5810	5810	2
641	20231101	100500	37714120	5790	5790	5790	5790	0
642	20231101	100400	37714120	5790	5790	5790	5790	0
643	20231101	100300	37714120	5790	5790	5790	5790	0
644	20231101	100200	37714120	5790	5790	5790	5790	40
645	20231101	100100	37482520	5820	5820	5820	5820	1
646	20231101	100000	37476700	5840	5840	5840	5840	1
647	20231101	095900	37470860	5840	5840	5840	5840	1
648	20231101	095800	37465020	5820	5820	5820	5820	46
649	20231101	095700	37197300	5810	5810	5810	5810	0
650	20231101	095600	37197300	5810	5810	5810	5810	0
651	20231101	095500	37197300	5810	5810	5810	5810	54
652	20231101	095400	36883560	5820	5820	5820	5820	4
653	20231101	095300	36860280	5820	5820	5820	5820	0
654	20231101	095200	36860280	5820	5840	5860	5810	81
655	20231101	095100	36387090	5820	5800	5820	5800	94
656	20231101	095000	35840930	5790	5790	5790	5790	0
657	20231101	094900	35840930	5790	5790	5790	5790	0
658	20231101	094800	35840930	5790	5790	5790	5790	0
659	20231101	094700	35840930	5790	5770	5790	5770	111
660	20231101	094600	35200260	5770	5770	5770	5770	0
661	20231101	094500	35200260	5770	5780	5780	5770	500
662	20231101	094400	32310660	5780	5790	5790	5780	368
663	20231101	094300	30180440	5780	5780	5780	5780	0
664	20231101	094200	30180440	5780	5780	5780	5780	0
665	20231101	094100	30180440	5780	5780	5780	5780	0
666	20231101	094000	30180440	5780	5780	5780	5780	0
667	20231101	093900	30180440	5780	5800	5800	5780	220
668	20231101	093800	28908780	5810	5810	5810	5810	1
669	20231101	093700	28902970	5820	5830	5830	5820	38
670	20231101	093600	28681800	5830	5830	5830	5830	286
671	20231101	093500	27014420	5820	5820	5820	5820	110
672	20231101	093400	26374220	5820	5820	5820	5820	26
673	20231101	093300	26222900	5830	5830	5830	5830	116
674	20231101	093200	25546620	5830	5830	5830	5830	510
675	20231101	093100	22573320	5820	5810	5820	5810	14
676	20231101	093000	22491900	5800	5810	5810	5790	919
677	20231101	092900	17167150	5810	5810	5810	5810	6
678	20231101	092800	17132290	5780	5780	5800	5780	568
679	20231101	092700	13838640	5780	5780	5780	5780	6
680	20231101	092600	13803960	5780	5770	5780	5770	14
681	20231101	092500	13723150	5750	5750	5750	5750	101
682	20231101	092400	13142400	5750	5750	5750	5750	501
683	20231101	092300	10261650	5750	5760	5760	5730	79
684	20231101	092200	9807550	5760	5760	5760	5760	89
685	20231101	092100	9294910	5770	5770	5770	5770	0
686	20231101	092000	9294910	5770	5770	5770	5770	0
687	20231101	091900	9294910	5770	5780	5780	5770	60
688	20231101	091800	8948700	5770	5770	5770	5770	341
689	20231101	091700	6981130	5770	5770	5770	5770	20
690	20231101	091600	6865730	5770	5760	5770	5760	3
691	20231101	091500	6848440	5770	5770	5770	5770	0
692	20231101	091400	6848440	5770	5760	5770	5760	145
693	20231101	091300	6013160	5750	5750	5750	5750	40
694	20231101	091200	5783160	5750	5750	5750	5750	10
695	20231101	091100	5725660	5740	5740	5740	5740	186
696	20231101	091000	4658020	5740	5740	5740	5740	0
697	20231101	090900	4658020	5740	5740	5740	5740	0
698	20231101	090800	4658020	5740	5740	5740	5740	0
699	20231101	090700	4658020	5740	5740	5740	5740	0
700	20231101	090600	4658020	5740	5740	5740	5740	18
701	20231101	090500	4554700	5710	5710	5710	5710	11
702	20231101	090400	4491890	5740	5740	5740	5740	17
703	20231101	090300	4394310	5720	5720	5720	5720	35
704	20231101	090200	4194110	5760	5740	5760	5740	6
705	20231101	090100	4159650	5740	5740	5740	5740	1
706	20231101	090000	4153910	5750	5650	5750	5650	735