KissMeData/063440/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194000	275617462	1873	1873	1873	1873	5579
3	20231101	193900	275617462	1873	1873	1873	1873	0
4	20231101	193800	275617462	1873	1873	1873	1873	0
5	20231101	193700	275617462	1873	1873	1873	1873	0
6	20231101	193600	275617462	1873	1873	1873	1873	0
7	20231101	193500	275617462	1873	1873	1873	1873	0
8	20231101	193400	275617462	1873	1873	1873	1873	0
9	20231101	193300	275617462	1873	1873	1873	1873	0
10	20231101	193200	275617462	1873	1873	1873	1873	0
11	20231101	193100	275617462	1873	1873	1873	1873	0
12	20231101	193000	275617462	1873	1873	1873	1873	0
13	20231101	192900	275617462	1873	1873	1873	1873	0
14	20231101	192800	275617462	1873	1873	1873	1873	0
15	20231101	192700	275617462	1873	1873	1873	1873	0
16	20231101	192600	275617462	1873	1873	1873	1873	0
17	20231101	192500	275617462	1873	1873	1873	1873	0
18	20231101	192400	275617462	1873	1873	1873	1873	0
19	20231101	192300	275617462	1873	1873	1873	1873	0
20	20231101	192200	275617462	1873	1873	1873	1873	0
21	20231101	192100	275617462	1873	1873	1873	1873	0
22	20231101	192000	275617462	1873	1873	1873	1873	0
23	20231101	191900	275617462	1873	1873	1873	1873	0
24	20231101	191800	275617462	1873	1873	1873	1873	0
25	20231101	191700	275617462	1873	1873	1873	1873	0
26	20231101	191600	275617462	1873	1873	1873	1873	0
27	20231101	191500	275617462	1873	1873	1873	1873	0
28	20231101	191400	275617462	1873	1873	1873	1873	0
29	20231101	191300	275617462	1873	1873	1873	1873	0
30	20231101	191200	275617462	1873	1873	1873	1873	0
31	20231101	191100	275617462	1873	1873	1873	1873	0
32	20231101	191000	275617462	1873	1873	1873	1873	5579
33	20231101	190900	275617462	1873	1873	1873	1873	0
34	20231101	190800	275617462	1873	1873	1873	1873	0
35	20231101	190700	275617462	1873	1873	1873	1873	0
36	20231101	190600	275617462	1873	1873	1873	1873	0
37	20231101	190500	275617462	1873	1873	1873	1873	0
38	20231101	190400	275617462	1873	1873	1873	1873	0
39	20231101	190300	275617462	1873	1873	1873	1873	0
40	20231101	190200	275617462	1873	1873	1873	1873	0
41	20231101	190100	275617462	1873	1873	1873	1873	0
42	20231101	190000	275617462	1873	1873	1873	1873	0
43	20231101	185900	275617462	1873	1873	1873	1873	0
44	20231101	185800	275617462	1873	1873	1873	1873	0
45	20231101	185700	275617462	1873	1873	1873	1873	0
46	20231101	185600	275617462	1873	1873	1873	1873	0
47	20231101	185500	275617462	1873	1873	1873	1873	0
48	20231101	185400	275617462	1873	1873	1873	1873	0
49	20231101	185300	275617462	1873	1873	1873	1873	0
50	20231101	185200	275617462	1873	1873	1873	1873	0
51	20231101	185100	275617462	1873	1873	1873	1873	0
52	20231101	185000	275617462	1873	1873	1873	1873	0
53	20231101	184900	275617462	1873	1873	1873	1873	0
54	20231101	184800	275617462	1873	1873	1873	1873	0
55	20231101	184700	275617462	1873	1873	1873	1873	0
56	20231101	184600	275617462	1873	1873	1873	1873	0
57	20231101	184500	275617462	1873	1873	1873	1873	0
58	20231101	184400	275617462	1873	1873	1873	1873	0
59	20231101	184300	275617462	1873	1873	1873	1873	0
60	20231101	184200	275617462	1873	1873	1873	1873	0
61	20231101	184100	275617462	1873	1873	1873	1873	0
62	20231101	184000	275617462	1873	1873	1873	1873	5579
63	20231101	183900	275617462	1873	1873	1873	1873	0
64	20231101	183800	275617462	1873	1873	1873	1873	0
65	20231101	183700	275617462	1873	1873	1873	1873	0
66	20231101	183600	275617462	1873	1873	1873	1873	0
67	20231101	183500	275617462	1873	1873	1873	1873	0
68	20231101	183400	275617462	1873	1873	1873	1873	0
69	20231101	183300	275617462	1873	1873	1873	1873	0
70	20231101	183200	275617462	1873	1873	1873	1873	0
71	20231101	183100	275617462	1873	1873	1873	1873	0
72	20231101	183000	275617462	1873	1873	1873	1873	0
73	20231101	182900	275617462	1873	1873	1873	1873	0
74	20231101	182800	275617462	1873	1873	1873	1873	0
75	20231101	182700	275617462	1873	1873	1873	1873	0
76	20231101	182600	275617462	1873	1873	1873	1873	0
77	20231101	182500	275617462	1873	1873	1873	1873	0
78	20231101	182400	275617462	1873	1873	1873	1873	0
79	20231101	182300	275617462	1873	1873	1873	1873	0
80	20231101	182200	275617462	1873	1873	1873	1873	0
81	20231101	182100	275617462	1873	1873	1873	1873	0
82	20231101	182000	275617462	1873	1873	1873	1873	0
83	20231101	181900	275617462	1873	1873	1873	1873	0
84	20231101	181800	275617462	1873	1873	1873	1873	0
85	20231101	181700	275617462	1873	1873	1873	1873	0
86	20231101	181600	275617462	1873	1873	1873	1873	0
87	20231101	181500	275617462	1873	1873	1873	1873	0
88	20231101	181400	275617462	1873	1873	1873	1873	0
89	20231101	181300	275617462	1873	1873	1873	1873	0
90	20231101	181200	275617462	1873	1873	1873	1873	0
91	20231101	181100	275617462	1873	1873	1873	1873	0
92	20231101	181000	275617462	1873	1873	1873	1873	5579
93	20231101	180900	275617462	1873	1873	1873	1873	0
94	20231101	180800	275617462	1873	1873	1873	1873	0
95	20231101	180700	275617462	1873	1873	1873	1873	0
96	20231101	180600	275617462	1873	1873	1873	1873	0
97	20231101	180500	275617462	1873	1873	1873	1873	0
98	20231101	180400	275617462	1873	1873	1873	1873	0
99	20231101	180300	275617462	1873	1873	1873	1873	0
100	20231101	180200	275617462	1873	1873	1873	1873	0
101	20231101	180100	275617462	1873	1873	1873	1873	0
102	20231101	180000	275617462	1873	1873	1873	1873	0
103	20231101	175900	275617462	1873	1873	1873	1873	0
104	20231101	175800	275617462	1873	1873	1873	1873	0
105	20231101	175700	275617462	1873	1873	1873	1873	0
106	20231101	175600	275617462	1873	1873	1873	1873	0
107	20231101	175500	275617462	1873	1873	1873	1873	0
108	20231101	175400	275617462	1873	1873	1873	1873	0
109	20231101	175300	275617462	1873	1873	1873	1873	0
110	20231101	175200	275617462	1873	1873	1873	1873	0
111	20231101	175100	275617462	1873	1873	1873	1873	0
112	20231101	175000	275617462	1873	1873	1873	1873	0
113	20231101	174900	275617462	1873	1873	1873	1873	0
114	20231101	174800	275617462	1873	1873	1873	1873	0
115	20231101	174700	275617462	1873	1873	1873	1873	0
116	20231101	174600	275617462	1873	1873	1873	1873	0
117	20231101	174500	275617462	1873	1873	1873	1873	0
118	20231101	174400	275617462	1873	1873	1873	1873	0
119	20231101	174300	275617462	1873	1873	1873	1873	0
120	20231101	174200	275617462	1873	1873	1873	1873	0
121	20231101	174100	275617462	1873	1873	1873	1873	0
122	20231101	174000	275617462	1873	1873	1873	1873	5579
123	20231101	173900	275617462	1873	1873	1873	1873	0
124	20231101	173800	275617462	1873	1873	1873	1873	0
125	20231101	173700	275617462	1873	1873	1873	1873	0
126	20231101	173600	275617462	1873	1873	1873	1873	0
127	20231101	173500	275617462	1873	1873	1873	1873	0
128	20231101	173400	275617462	1873	1873	1873	1873	0
129	20231101	173300	275617462	1873	1873	1873	1873	0
130	20231101	173200	275617462	1873	1873	1873	1873	0
131	20231101	173100	275617462	1873	1873	1873	1873	0
132	20231101	173000	275617462	1873	1873	1873	1873	0
133	20231101	172900	275617462	1873	1873	1873	1873	0
134	20231101	172800	275617462	1873	1873	1873	1873	0
135	20231101	172700	275617462	1873	1873	1873	1873	0
136	20231101	172600	275617462	1873	1873	1873	1873	0
137	20231101	172500	275617462	1873	1873	1873	1873	0
138	20231101	172400	275617462	1873	1873	1873	1873	0
139	20231101	172300	275617462	1873	1873	1873	1873	0
140	20231101	172200	275617462	1873	1873	1873	1873	0
141	20231101	172100	275617462	1873	1873	1873	1873	0
142	20231101	172000	275617462	1873	1873	1873	1873	0
143	20231101	171900	275617462	1873	1873	1873	1873	0
144	20231101	171800	275617462	1873	1873	1873	1873	0
145	20231101	171700	275617462	1873	1873	1873	1873	0
146	20231101	171600	275617462	1873	1873	1873	1873	0
147	20231101	171500	275617462	1873	1873	1873	1873	0
148	20231101	171400	275617462	1873	1873	1873	1873	0
149	20231101	171300	275617462	1873	1873	1873	1873	0
150	20231101	171200	275617462	1873	1873	1873	1873	0
151	20231101	171100	275617462	1873	1873	1873	1873	0
152	20231101	171000	275617462	1873	1873	1873	1873	5579
153	20231101	170900	275617462	1873	1873	1873	1873	0
154	20231101	170800	275617462	1873	1873	1873	1873	0
155	20231101	170700	275617462	1873	1873	1873	1873	0
156	20231101	170600	275617462	1873	1873	1873	1873	0
157	20231101	170500	275617462	1873	1873	1873	1873	0
158	20231101	170400	275617462	1873	1873	1873	1873	0
159	20231101	170300	275617462	1873	1873	1873	1873	0
160	20231101	170200	275617462	1873	1873	1873	1873	0
161	20231101	170100	275617462	1873	1873	1873	1873	0
162	20231101	170000	275617462	1873	1873	1873	1873	0
163	20231101	165900	275617462	1873	1873	1873	1873	0
164	20231101	165800	275617462	1873	1873	1873	1873	0
165	20231101	165700	275617462	1873	1873	1873	1873	0
166	20231101	165600	275617462	1873	1873	1873	1873	0
167	20231101	165500	275617462	1873	1873	1873	1873	0
168	20231101	165400	275617462	1873	1873	1873	1873	0
169	20231101	165300	275617462	1873	1873	1873	1873	0
170	20231101	165200	275617462	1873	1873	1873	1873	0
171	20231101	165100	275617462	1873	1873	1873	1873	0
172	20231101	165000	275617462	1873	1873	1873	1873	0
173	20231101	164900	275617462	1873	1873	1873	1873	0
174	20231101	164800	275617462	1873	1873	1873	1873	0
175	20231101	164700	275617462	1873	1873	1873	1873	0
176	20231101	164600	275617462	1873	1873	1873	1873	0
177	20231101	164500	275617462	1873	1873	1873	1873	0
178	20231101	164400	275617462	1873	1873	1873	1873	0
179	20231101	164300	275617462	1873	1873	1873	1873	0
180	20231101	164200	275617462	1873	1873	1873	1873	0
181	20231101	164100	275617462	1873	1873	1873	1873	0
182	20231101	164000	275617462	1873	1873	1873	1873	5579
183	20231101	163900	275617462	1873	1873	1873	1873	0
184	20231101	163800	275617462	1873	1873	1873	1873	0
185	20231101	163700	275617462	1873	1873	1873	1873	0
186	20231101	163600	275617462	1873	1873	1873	1873	0
187	20231101	163500	275617462	1873	1873	1873	1873	0
188	20231101	163400	275617462	1873	1873	1873	1873	0
189	20231101	163300	275617462	1873	1873	1873	1873	0
190	20231101	163200	275617462	1873	1873	1873	1873	0
191	20231101	163100	275617462	1873	1873	1873	1873	0
192	20231101	163000	275617462	1873	1873	1873	1873	0
193	20231101	162900	275617462	1873	1873	1873	1873	0
194	20231101	162800	275617462	1873	1873	1873	1873	0
195	20231101	162700	275617462	1873	1873	1873	1873	0
196	20231101	162600	275617462	1873	1873	1873	1873	0
197	20231101	162500	275617462	1873	1873	1873	1873	0
198	20231101	162400	275617462	1873	1873	1873	1873	0
199	20231101	162300	275617462	1873	1873	1873	1873	0
200	20231101	162200	275617462	1873	1873	1873	1873	0
201	20231101	162100	275617462	1873	1873	1873	1873	0
202	20231101	162000	275617462	1873	1873	1873	1873	0
203	20231101	161900	275617462	1873	1873	1873	1873	0
204	20231101	161800	275617462	1873	1873	1873	1873	0
205	20231101	161700	275617462	1873	1873	1873	1873	0
206	20231101	161600	275617462	1873	1873	1873	1873	0
207	20231101	161500	275617462	1873	1873	1873	1873	0
208	20231101	161400	275617462	1873	1873	1873	1873	0
209	20231101	161300	275617462	1873	1873	1873	1873	0
210	20231101	161200	275617462	1873	1873	1873	1873	0
211	20231101	161100	275617462	1873	1873	1873	1873	0
212	20231101	161000	275617462	1873	1873	1873	1873	5579
213	20231101	160900	275617462	1873	1873	1873	1873	0
214	20231101	160800	275617462	1873	1873	1873	1873	0
215	20231101	160700	275617462	1873	1873	1873	1873	0
216	20231101	160600	275617462	1873	1873	1873	1873	0
217	20231101	160500	275617462	1873	1873	1873	1873	0
218	20231101	160400	275617462	1873	1873	1873	1873	0
219	20231101	160300	275617462	1873	1873	1873	1873	0
220	20231101	160200	275617462	1873	1873	1873	1873	0
221	20231101	160100	275617462	1873	1873	1873	1873	0
222	20231101	160000	275617462	1873	1873	1873	1873	0
223	20231101	155900	275617462	1873	1873	1873	1873	0
224	20231101	155800	275617462	1873	1873	1873	1873	0
225	20231101	155700	275617462	1873	1873	1873	1873	0
226	20231101	155600	275617462	1873	1873	1873	1873	0
227	20231101	155500	275617462	1873	1873	1873	1873	0
228	20231101	155400	275617462	1873	1873	1873	1873	0
229	20231101	155300	275617462	1873	1873	1873	1873	0
230	20231101	155200	275617462	1873	1873	1873	1873	0
231	20231101	155100	275617462	1873	1873	1873	1873	0
232	20231101	155000	275617462	1873	1873	1873	1873	0
233	20231101	154900	275617462	1873	1873	1873	1873	0
234	20231101	154800	275617462	1873	1873	1873	1873	0
235	20231101	154700	275617462	1873	1873	1873	1873	0
236	20231101	154600	275617462	1873	1873	1873	1873	0
237	20231101	154500	275617462	1873	1873	1873	1873	0
238	20231101	154400	275617462	1873	1873	1873	1873	0
239	20231101	154300	275617462	1873	1873	1873	1873	0
240	20231101	154200	275617462	1873	1873	1873	1873	0
241	20231101	154100	275617462	1873	1873	1873	1873	0
242	20231101	154000	275617462	1873	1873	1873	1873	5579
243	20231101	153900	275617462	1873	1873	1873	1873	0
244	20231101	153800	275617462	1873	1873	1873	1873	0
245	20231101	153700	275617462	1873	1873	1873	1873	0
246	20231101	153600	275617462	1873	1873	1873	1873	0
247	20231101	153500	275617462	1873	1873	1873	1873	0
248	20231101	153400	275617462	1873	1873	1873	1873	0
249	20231101	153300	275617462	1873	1873	1873	1873	0
250	20231101	153200	275617462	1873	1873	1873	1873	0
251	20231101	153100	275617462	1873	1873	1873	1873	0
252	20231101	153000	275617462	1873	1873	1873	1873	5579
253	20231101	152900	265167995	1871	1871	1871	1871	0
254	20231101	152800	265167995	1871	1871	1871	1871	0
255	20231101	152700	265167995	1871	1871	1871	1871	0
256	20231101	152600	265167995	1871	1871	1871	1871	0
257	20231101	152500	265167995	1871	1871	1871	1871	0
258	20231101	152400	265167995	1871	1871	1871	1871	0
259	20231101	152300	265167995	1871	1871	1871	1871	0
260	20231101	152200	265167995	1871	1871	1871	1871	0
261	20231101	152100	265167995	1871	1871	1871	1871	0
262	20231101	152000	265167995	1871	1871	1871	1871	0
263	20231101	151900	265167995	1871	1865	1871	1865	10845
264	20231101	151800	244896679	1867	1861	1867	1861	8938
265	20231101	151700	228231780	1862	1860	1862	1860	493
266	20231101	151600	227314237	1860	1860	1860	1858	4582
267	20231101	151500	218800097	1861	1860	1861	1859	479
268	20231101	151400	217909105	1860	1858	1860	1858	1907
269	20231101	151300	214364504	1859	1859	1859	1859	2
270	20231101	151200	214360786	1851	1860	1860	1850	2988
271	20231101	151100	208823252	1853	1853	1853	1853	0
272	20231101	151000	208823252	1853	1853	1853	1853	10
273	20231101	150900	208804722	1852	1860	1861	1852	3479
274	20231101	150800	202342307	1860	1856	1860	1856	3288
275	20231101	150700	196234446	1858	1858	1858	1858	0
276	20231101	150600	196234446	1858	1858	1858	1858	0
277	20231101	150500	196234446	1858	1858	1858	1858	0
278	20231101	150400	196234446	1858	1858	1858	1858	0
279	20231101	150300	196234446	1858	1856	1858	1856	294
280	20231101	150200	195688506	1850	1854	1854	1850	3700
281	20231101	150100	188838375	1854	1854	1854	1854	28
282	20231101	150000	188786463	1854	1854	1854	1854	8
283	20231101	145900	188771631	1854	1854	1854	1854	0
284	20231101	145800	188771631	1854	1853	1854	1853	903
285	20231101	145700	187098371	1856	1854	1856	1854	3712
286	20231101	145600	180216299	1854	1854	1854	1854	500
287	20231101	145500	179289299	1856	1853	1856	1853	55
288	20231101	145400	179187381	1853	1853	1853	1853	1995
289	20231101	145300	175490646	1853	1853	1853	1853	3000
290	20231101	145200	169931646	1857	1857	1857	1857	0
291	20231101	145100	169931646	1857	1857	1857	1857	0
292	20231101	145000	169931646	1857	1856	1857	1853	2041
293	20231101	144900	166149510	1852	1852	1852	1852	0
294	20231101	144800	166149510	1852	1852	1852	1852	0
295	20231101	144700	166149510	1852	1852	1852	1852	0
296	20231101	144600	166149510	1852	1853	1853	1852	2233
297	20231101	144500	162013957	1858	1858	1858	1858	0
298	20231101	144400	162013957	1858	1858	1858	1858	5
299	20231101	144300	162004667	1859	1859	1859	1859	0
300	20231101	144200	162004667	1859	1858	1859	1858	2
301	20231101	144100	162000950	1852	1852	1852	1852	1
302	20231101	144000	161999098	1859	1859	1859	1859	0
303	20231101	143900	161999098	1859	1859	1859	1859	0
304	20231101	143800	161999098	1859	1859	1859	1859	0
305	20231101	143700	161999098	1859	1859	1859	1859	0
306	20231101	143600	161999098	1859	1859	1859	1859	0
307	20231101	143500	161999098	1859	1853	1859	1850	1116
308	20231101	143400	159927954	1858	1858	1858	1858	0
309	20231101	143300	159927954	1858	1858	1858	1858	0
310	20231101	143200	159927954	1858	1852	1858	1850	2001
311	20231101	143100	156223355	1859	1859	1859	1859	1
312	20231101	143000	156221496	1859	1859	1859	1859	1
313	20231101	142900	156219637	1852	1852	1852	1852	5
314	20231101	142800	156210377	1859	1859	1859	1859	0
315	20231101	142700	156210377	1859	1859	1859	1859	5
316	20231101	142600	156201082	1861	1861	1861	1861	0
317	20231101	142500	156201082	1861	1861	1861	1861	0
318	20231101	142400	156201082	1861	1861	1861	1861	0
319	20231101	142300	156201082	1861	1861	1861	1861	0
320	20231101	142200	156201082	1861	1861	1861	1861	0
321	20231101	142100	156201082	1861	1861	1861	1861	0
322	20231101	142000	156201082	1861	1851	1861	1851	803
323	20231101	141900	154714719	1850	1853	1853	1850	1033
324	20231101	141800	152802252	1861	1861	1861	1861	1
325	20231101	141700	152800391	1861	1861	1861	1853	363
326	20231101	141600	152127726	1853	1853	1853	1853	0
327	20231101	141500	152127726	1853	1853	1853	1853	0
328	20231101	141400	152127726	1853	1860	1861	1853	4616
329	20231101	141300	143572893	1855	1855	1855	1855	344
330	20231101	141200	142934773	1855	1857	1857	1855	2656
331	20231101	141100	138005391	1858	1858	1858	1858	100
332	20231101	141000	137819591	1862	1862	1862	1862	0
333	20231101	140900	137819591	1862	1862	1862	1862	0
334	20231101	140800	137819591	1862	1862	1862	1862	0
335	20231101	140700	137819591	1862	1862	1862	1862	39
336	20231101	140600	137746973	1858	1858	1858	1858	0
337	20231101	140500	137746973	1858	1861	1861	1858	59
338	20231101	140400	137637345	1862	1862	1862	1862	1
339	20231101	140300	137635483	1858	1858	1858	1858	10
340	20231101	140200	137616903	1857	1862	1862	1857	2000
341	20231101	140100	133902045	1862	1862	1862	1862	0
342	20231101	140000	133902045	1862	1862	1862	1862	0
343	20231101	135900	133902045	1862	1862	1862	1862	0
344	20231101	135800	133902045	1862	1862	1862	1862	0
345	20231101	135700	133902045	1862	1862	1862	1862	0
346	20231101	135600	133902045	1862	1862	1862	1862	0
347	20231101	135500	133902045	1862	1862	1862	1862	0
348	20231101	135400	133902045	1862	1862	1862	1862	262
349	20231101	135300	133414201	1862	1862	1862	1862	2
350	20231101	135200	133410477	1863	1863	1863	1863	0
351	20231101	135100	133410477	1863	1863	1863	1863	0
352	20231101	135000	133410477	1863	1863	1863	1863	16
353	20231101	134900	133380669	1863	1863	1863	1863	0
354	20231101	134800	133380669	1863	1863	1863	1863	0
355	20231101	134700	133380669	1863	1863	1863	1863	0
356	20231101	134600	133380669	1863	1863	1863	1863	0
357	20231101	134500	133380669	1863	1863	1863	1863	0
358	20231101	134400	133380669	1863	1863	1863	1863	1
359	20231101	134300	133378806	1863	1863	1863	1863	0
360	20231101	134200	133378806	1863	1863	1863	1863	0
361	20231101	134100	133378806	1863	1863	1863	1863	2
362	20231101	134000	133375080	1862	1862	1862	1862	4
363	20231101	133900	133367632	1862	1862	1862	1862	157
364	20231101	133800	133075298	1863	1863	1863	1863	0
365	20231101	133700	133075298	1863	1863	1863	1863	0
366	20231101	133600	133075298	1863	1863	1863	1863	0
367	20231101	133500	133075298	1863	1863	1863	1863	0
368	20231101	133400	133075298	1863	1863	1863	1863	1
369	20231101	133300	133073435	1862	1862	1862	1862	119
370	20231101	133200	132851857	1863	1862	1863	1862	23
371	20231101	133100	132809028	1863	1863	1863	1862	47
372	20231101	133000	132721512	1862	1862	1862	1862	105
373	20231101	132900	132526002	1862	1862	1862	1862	450
374	20231101	132800	131688102	1862	1862	1862	1862	1257
375	20231101	132700	129347568	1861	1861	1861	1861	0
376	20231101	132600	129347568	1861	1861	1861	1861	1085
377	20231101	132500	127328383	1861	1861	1861	1861	0
378	20231101	132400	127328383	1861	1858	1861	1858	401
379	20231101	132300	126583322	1861	1861	1861	1861	0
380	20231101	132200	126583322	1861	1861	1861	1861	605
381	20231101	132100	125457417	1861	1861	1861	1861	2246
382	20231101	132000	121277611	1861	1861	1861	1861	0
383	20231101	131900	121277611	1861	1861	1861	1861	149
384	20231101	131800	121000322	1861	1861	1861	1861	0
385	20231101	131700	121000322	1861	1861	1861	1861	0
386	20231101	131600	121000322	1861	1861	1861	1861	0
387	20231101	131500	121000322	1861	1861	1861	1861	1
388	20231101	131400	120998461	1857	1857	1857	1857	168
389	20231101	131300	120686485	1858	1858	1858	1858	8
390	20231101	131200	120671621	1858	1858	1858	1858	59
391	20231101	131100	120561999	1858	1859	1859	1858	413
392	20231101	131000	119794644	1858	1858	1858	1858	500
393	20231101	130900	118865644	1862	1862	1862	1862	0
394	20231101	130800	118865644	1862	1862	1862	1862	0
395	20231101	130700	118865644	1862	1862	1862	1862	0
396	20231101	130600	118865644	1862	1862	1862	1862	0
397	20231101	130500	118865644	1862	1862	1862	1862	2
398	20231101	130400	118861920	1858	1860	1860	1858	550
399	20231101	130300	117838960	1861	1861	1862	1861	189
400	20231101	130200	117487230	1861	1861	1861	1861	0
401	20231101	130100	117487230	1861	1861	1861	1861	0
402	20231101	130000	117487230	1861	1861	1861	1861	0
403	20231101	125900	117487230	1861	1861	1861	1861	0
404	20231101	125800	117487230	1861	1857	1861	1857	2500
405	20231101	125700	112844726	1860	1861	1861	1860	372
406	20231101	125600	112152435	1858	1858	1858	1858	188
407	20231101	125500	111803131	1861	1861	1861	1861	0
408	20231101	125400	111803131	1861	1861	1861	1861	0
409	20231101	125300	111803131	1861	1861	1861	1861	0
410	20231101	125200	111803131	1861	1861	1861	1858	302
411	20231101	125100	111242009	1859	1859	1859	1859	200
412	20231101	125000	110870209	1862	1862	1862	1862	0
413	20231101	124900	110870209	1862	1862	1862	1862	0
414	20231101	124800	110870209	1862	1862	1862	1862	0
415	20231101	124700	110870209	1862	1862	1862	1862	0
416	20231101	124600	110870209	1862	1862	1862	1862	0
417	20231101	124500	110870209	1862	1862	1862	1862	0
418	20231101	124400	110870209	1862	1857	1862	1857	902
419	20231101	124300	109195185	1857	1859	1859	1857	1500
420	20231101	124200	106409355	1863	1863	1863	1863	0
421	20231101	124100	106409355	1863	1860	1863	1860	104
422	20231101	124000	106215700	1860	1860	1860	1860	470
423	20231101	123900	105341500	1860	1860	1860	1860	0
424	20231101	123800	105341500	1860	1860	1860	1860	0
425	20231101	123700	105341500	1860	1860	1860	1860	18
426	20231101	123600	105308020	1860	1857	1860	1856	935
427	20231101	123500	103571723	1857	1857	1857	1857	66
428	20231101	123400	103449161	1856	1856	1856	1856	2
429	20231101	123300	103445449	1857	1858	1858	1857	3122
430	20231101	123200	97647557	1859	1859	1859	1859	0
431	20231101	123100	97647557	1859	1859	1859	1859	10
432	20231101	123000	97628967	1857	1857	1857	1857	0
433	20231101	122900	97628967	1857	1857	1857	1857	0
434	20231101	122800	97628967	1857	1859	1860	1857	1226
435	20231101	122700	95350990	1859	1859	1859	1859	0
436	20231101	122600	95350990	1859	1858	1859	1858	48
437	20231101	122500	95261768	1859	1857	1859	1857	219
438	20231101	122400	94854947	1859	1859	1859	1859	0
439	20231101	122300	94854947	1859	1859	1859	1859	0
440	20231101	122200	94854947	1859	1859	1859	1859	0
441	20231101	122100	94854947	1859	1859	1859	1859	0
442	20231101	122000	94854947	1859	1859	1859	1859	46
443	20231101	121900	94769433	1859	1859	1859	1859	0
444	20231101	121800	94769433	1859	1855	1859	1855	1102
445	20231101	121700	92724889	1855	1855	1855	1855	0
446	20231101	121600	92724889	1855	1855	1855	1855	0
447	20231101	121500	92724889	1855	1856	1856	1855	51
448	20231101	121400	92630234	1857	1857	1857	1857	0
449	20231101	121300	92630234	1857	1857	1857	1857	0
450	20231101	121200	92630234	1857	1857	1857	1857	0
451	20231101	121100	92630234	1857	1857	1857	1857	0
452	20231101	121000	92630234	1857	1857	1857	1857	0
453	20231101	120900	92630234	1857	1857	1857	1857	49
454	20231101	120800	92539241	1857	1857	1857	1857	1
455	20231101	120700	92537384	1853	1853	1853	1853	0
456	20231101	120600	92537384	1853	1855	1855	1853	380
457	20231101	120500	91833000	1857	1857	1857	1857	0
458	20231101	120400	91833000	1857	1857	1857	1857	11
459	20231101	120300	91812573	1857	1857	1857	1857	0
460	20231101	120200	91812573	1857	1857	1857	1857	100
461	20231101	120100	91626873	1857	1857	1857	1857	0
462	20231101	120000	91626873	1857	1857	1857	1857	1
463	20231101	115900	91625016	1853	1853	1853	1853	0
464	20231101	115800	91625016	1853	1853	1853	1853	0
465	20231101	115700	91625016	1853	1853	1853	1853	0
466	20231101	115600	91625016	1853	1853	1853	1853	0
467	20231101	115500	91625016	1853	1855	1855	1853	802
468	20231101	115400	90138313	1857	1857	1857	1857	0
469	20231101	115300	90138313	1857	1857	1857	1857	1
470	20231101	115200	90136456	1857	1857	1857	1857	1
471	20231101	115100	90134599	1857	1857	1857	1857	0
472	20231101	115000	90134599	1857	1855	1857	1855	62
473	20231101	114900	90019587	1855	1855	1855	1855	0
474	20231101	114800	90019587	1855	1855	1855	1855	99
475	20231101	114700	89835942	1855	1855	1855	1855	105
476	20231101	114600	89641167	1853	1853	1853	1853	0
477	20231101	114500	89641167	1853	1853	1853	1853	0
478	20231101	114400	89641167	1853	1853	1853	1853	0
479	20231101	114300	89641167	1853	1853	1853	1853	256
480	20231101	114200	89166799	1853	1853	1853	1853	1
481	20231101	114100	89164946	1849	1849	1849	1849	0
482	20231101	114000	89164946	1849	1849	1849	1849	0
483	20231101	113900	89164946	1849	1849	1849	1849	0
484	20231101	113800	89164946	1849	1851	1851	1849	537
485	20231101	113700	88171679	1853	1853	1853	1853	0
486	20231101	113600	88171679	1853	1853	1853	1853	0
487	20231101	113500	88171679	1853	1853	1853	1853	0
488	20231101	113400	88171679	1853	1853	1853	1853	0
489	20231101	113300	88171679	1853	1853	1853	1853	0
490	20231101	113200	88171679	1853	1853	1853	1853	0
491	20231101	113100	88171679	1853	1853	1853	1853	0
492	20231101	113000	88171679	1853	1850	1853	1849	3468
493	20231101	112900	81755402	1851	1851	1851	1850	656
494	20231101	112800	80541147	1851	1852	1852	1851	6
495	20231101	112700	80530036	1852	1852	1852	1852	0
496	20231101	112600	80530036	1852	1852	1852	1852	0
497	20231101	112500	80530036	1852	1852	1852	1852	0
498	20231101	112400	80530036	1852	1852	1852	1852	0
499	20231101	112300	80530036	1852	1852	1852	1852	1
500	20231101	112200	80528184	1852	1852	1852	1852	3
501	20231101	112100	80522628	1852	1852	1852	1852	10
502	20231101	112000	80504108	1852	1852	1852	1852	1103
503	20231101	111900	78461352	1852	1852	1852	1852	50
504	20231101	111800	78368752	1852	1852	1852	1852	5
505	20231101	111700	78359492	1852	1852	1852	1852	0
506	20231101	111600	78359492	1852	1853	1853	1852	333
507	20231101	111500	77742774	1853	1853	1853	1853	5
508	20231101	111400	77733509	1853	1853	1853	1853	31
509	20231101	111300	77676066	1853	1853	1853	1853	157
510	20231101	111200	77385145	1853	1853	1853	1853	0
511	20231101	111100	77385145	1853	1853	1853	1853	0
512	20231101	111000	77385145	1853	1853	1853	1853	2
513	20231101	110900	77381439	1853	1853	1853	1853	0
514	20231101	110800	77381439	1853	1853	1853	1853	25
515	20231101	110700	77335114	1853	1853	1853	1853	28
516	20231101	110600	77283230	1853	1853	1853	1853	100
517	20231101	110500	77097930	1853	1854	1854	1853	49
518	20231101	110400	77007114	1855	1855	1855	1855	0
519	20231101	110300	77007114	1855	1855	1855	1855	25
520	20231101	110200	76960739	1857	1857	1857	1857	0
521	20231101	110100	76960739	1857	1857	1857	1857	23
522	20231101	110000	76918028	1857	1857	1857	1857	4
523	20231101	105900	76910600	1852	1853	1853	1852	561
524	20231101	105800	75871554	1853	1853	1853	1853	0
525	20231101	105700	75871554	1853	1853	1853	1853	0
526	20231101	105600	75871554	1853	1853	1853	1853	31
527	20231101	105500	75814111	1853	1854	1854	1853	119
528	20231101	105400	75593594	1857	1857	1857	1857	1
529	20231101	105300	75591737	1852	1852	1852	1852	372
530	20231101	105200	74902793	1851	1854	1854	1851	448
531	20231101	105100	74072778	1854	1854	1854	1854	10
532	20231101	105000	74054238	1854	1854	1854	1854	1
533	20231101	104900	74052384	1853	1854	1854	1853	2
534	20231101	104800	74048677	1854	1854	1854	1854	579
535	20231101	104700	72975211	1858	1854	1858	1854	2
536	20231101	104600	72971499	1858	1858	1858	1858	1
537	20231101	104500	72969641	1858	1858	1858	1858	6
538	20231101	104400	72958493	1858	1855	1858	1855	42
539	20231101	104300	72880580	1855	1854	1855	1854	529
540	20231101	104200	71899335	1855	1856	1856	1855	2420
541	20231101	104100	67409592	1856	1857	1857	1856	1097
542	20231101	104000	65373518	1857	1857	1857	1857	52
543	20231101	103900	65276954	1859	1858	1859	1858	85
544	20231101	103800	65118959	1860	1861	1861	1860	16
545	20231101	103700	65089193	1861	1861	1861	1861	5
546	20231101	103600	65079888	1864	1864	1864	1864	0
547	20231101	103500	65079888	1864	1864	1864	1864	0
548	20231101	103400	65079888	1864	1864	1864	1864	0
549	20231101	103300	65079888	1864	1864	1864	1864	0
550	20231101	103200	65079888	1864	1864	1864	1864	150
551	20231101	103100	64800288	1857	1857	1857	1857	6
552	20231101	103000	64789146	1857	1858	1858	1857	1440
553	20231101	102900	62114736	1858	1858	1858	1858	0
554	20231101	102800	62114736	1858	1858	1858	1858	0
555	20231101	102700	62114736	1858	1858	1858	1858	20
556	20231101	102600	62077576	1858	1861	1861	1858	669
557	20231101	102500	60833351	1862	1862	1862	1862	50
558	20231101	102400	60740251	1862	1862	1862	1862	30
559	20231101	102300	60684391	1863	1863	1863	1863	0
560	20231101	102200	60684391	1863	1863	1863	1863	1
561	20231101	102100	60682528	1862	1862	1862	1862	0
562	20231101	102000	60682528	1862	1864	1864	1862	131
563	20231101	101900	60438598	1864	1864	1864	1864	0
564	20231101	101800	60438598	1864	1864	1864	1864	0
565	20231101	101700	60438598	1864	1864	1864	1864	2
566	20231101	101600	60434870	1861	1861	1861	1861	0
567	20231101	101500	60434870	1861	1861	1861	1861	100
568	20231101	101400	60248770	1865	1865	1865	1865	0
569	20231101	101300	60248770	1865	1865	1865	1865	0
570	20231101	101200	60248770	1865	1865	1865	1865	0
571	20231101	101100	60248770	1865	1865	1865	1865	0
572	20231101	101000	60248770	1865	1865	1865	1865	0
573	20231101	100900	60248770	1865	1865	1865	1865	0
574	20231101	100800	60248770	1865	1865	1865	1865	0
575	20231101	100700	60248770	1865	1865	1865	1865	20
576	20231101	100600	60211470	1866	1866	1866	1866	0
577	20231101	100500	60211470	1866	1866	1866	1866	49
578	20231101	100400	60120036	1866	1859	1866	1859	11
579	20231101	100300	60099517	1858	1858	1858	1858	0
580	20231101	100200	60099517	1858	1858	1858	1858	0
581	20231101	100100	60099517	1858	1858	1858	1858	68
582	20231101	100000	59973173	1857	1861	1861	1857	2137
583	20231101	095900	56001801	1867	1867	1867	1867	28
584	20231101	095800	55949525	1861	1861	1861	1861	70
585	20231101	095700	55819255	1861	1861	1861	1861	0
586	20231101	095600	55819255	1861	1861	1861	1861	0
587	20231101	095500	55819255	1861	1861	1861	1861	4
588	20231101	095400	55811811	1860	1860	1860	1860	0
589	20231101	095300	55811811	1860	1861	1861	1860	109
590	20231101	095200	55609065	1868	1868	1868	1868	0
591	20231101	095100	55609065	1868	1868	1868	1868	2
592	20231101	095000	55605329	1868	1868	1868	1868	0
593	20231101	094900	55605329	1868	1868	1868	1868	0
594	20231101	094800	55605329	1868	1868	1868	1868	21
595	20231101	094700	55566101	1869	1869	1869	1869	0
596	20231101	094600	55566101	1869	1869	1869	1869	0
597	20231101	094500	55566101	1869	1869	1869	1869	0
598	20231101	094400	55566101	1869	1869	1869	1869	0
599	20231101	094300	55566101	1869	1869	1869	1869	1
600	20231101	094200	55564232	1860	1860	1860	1860	2
601	20231101	094100	55560512	1869	1869	1869	1869	0
602	20231101	094000	55560512	1869	1865	1869	1865	101
603	20231101	093900	55372143	1865	1860	1865	1860	772
604	20231101	093800	53936218	1865	1865	1865	1865	1
605	20231101	093700	53934353	1860	1870	1870	1860	66
606	20231101	093600	53811541	1861	1870	1870	1861	251
607	20231101	093500	53344397	1863	1863	1870	1863	89
608	20231101	093400	53178483	1870	1870	1870	1870	201
609	20231101	093300	52802613	1857	1858	1858	1857	2188
610	20231101	093200	48738679	1858	1857	1859	1857	642
611	20231101	093100	47545703	1859	1870	1870	1859	5301
612	20231101	093000	37691133	1859	1859	1859	1859	227
613	20231101	092900	37269140	1860	1860	1860	1860	161
614	20231101	092800	36969680	1863	1863	1863	1863	6
615	20231101	092700	36958502	1862	1861	1862	1861	682
616	20231101	092600	35689200	1862	1862	1862	1862	5
617	20231101	092500	35679890	1860	1859	1860	1859	367
618	20231101	092400	34997296	1860	1860	1860	1860	2558
619	20231101	092300	30239416	1871	1864	1871	1862	543
620	20231101	092200	29227606	1864	1870	1870	1864	76
621	20231101	092100	29085642	1870	1870	1870	1870	5
622	20231101	092000	29076292	1871	1871	1871	1871	211
623	20231101	091900	28681511	1871	1870	1880	1870	3130
624	20231101	091800	22824787	1870	1870	1870	1870	0
625	20231101	091700	22824787	1870	1869	1870	1863	2789
626	20231101	091600	17609664	1869	1869	1869	1869	30
627	20231101	091500	17553594	1869	1869	1869	1869	1
628	20231101	091400	17551725	1870	1870	1870	1870	262
629	20231101	091300	17061785	1870	1870	1870	1870	15
630	20231101	091200	17033735	1870	1860	1870	1860	5627
631	20231101	091100	6546422	1857	1857	1857	1857	0
632	20231101	091000	6546422	1857	1857	1857	1857	0
633	20231101	090900	6546422	1857	1858	1858	1857	151
634	20231101	090800	6266012	1857	1860	1862	1857	505
635	20231101	090700	5326179	1862	1862	1862	1862	0
636	20231101	090600	5326179	1862	1856	1862	1856	101
637	20231101	090500	5138175	1863	1857	1863	1855	1361
638	20231101	090400	2610862	1868	1869	1869	1857	63
639	20231101	090300	2493678	1870	1870	1870	1870	0
640	20231101	090200	2493678	1870	1857	1870	1857	46
641	20231101	090100	2408028	1864	1864	1864	1864	10
642	20231101	090000	2389388	1858	1858	1858	1858	1286