KissMeData/300120/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210100	407987100	5290	5290	5290	5290	1189
3	20231101	210000	407987100	5290	5290	5290	5290	0
4	20231101	205900	407987100	5290	5290	5290	5290	0
5	20231101	205800	407987100	5290	5290	5290	5290	0
6	20231101	205700	407987100	5290	5290	5290	5290	0
7	20231101	205600	407987100	5290	5290	5290	5290	0
8	20231101	205500	407987100	5290	5290	5290	5290	0
9	20231101	205400	407987100	5290	5290	5290	5290	0
10	20231101	205300	407987100	5290	5290	5290	5290	0
11	20231101	205200	407987100	5290	5290	5290	5290	0
12	20231101	205100	407987100	5290	5290	5290	5290	0
13	20231101	205000	407987100	5290	5290	5290	5290	0
14	20231101	204900	407987100	5290	5290	5290	5290	0
15	20231101	204800	407987100	5290	5290	5290	5290	0
16	20231101	204700	407987100	5290	5290	5290	5290	0
17	20231101	204600	407987100	5290	5290	5290	5290	0
18	20231101	204500	407987100	5290	5290	5290	5290	0
19	20231101	204400	407987100	5290	5290	5290	5290	0
20	20231101	204300	407987100	5290	5290	5290	5290	0
21	20231101	204200	407987100	5290	5290	5290	5290	0
22	20231101	204100	407987100	5290	5290	5290	5290	0
23	20231101	204000	407987100	5290	5290	5290	5290	0
24	20231101	203900	407987100	5290	5290	5290	5290	0
25	20231101	203800	407987100	5290	5290	5290	5290	0
26	20231101	203700	407987100	5290	5290	5290	5290	0
27	20231101	203600	407987100	5290	5290	5290	5290	0
28	20231101	203500	407987100	5290	5290	5290	5290	0
29	20231101	203400	407987100	5290	5290	5290	5290	0
30	20231101	203300	407987100	5290	5290	5290	5290	0
31	20231101	203200	407987100	5290	5290	5290	5290	0
32	20231101	203100	407987100	5290	5290	5290	5290	1189
33	20231101	203000	407987100	5290	5290	5290	5290	0
34	20231101	202900	407987100	5290	5290	5290	5290	0
35	20231101	202800	407987100	5290	5290	5290	5290	0
36	20231101	202700	407987100	5290	5290	5290	5290	0
37	20231101	202600	407987100	5290	5290	5290	5290	0
38	20231101	202500	407987100	5290	5290	5290	5290	0
39	20231101	202400	407987100	5290	5290	5290	5290	0
40	20231101	202300	407987100	5290	5290	5290	5290	0
41	20231101	202200	407987100	5290	5290	5290	5290	0
42	20231101	202100	407987100	5290	5290	5290	5290	0
43	20231101	202000	407987100	5290	5290	5290	5290	0
44	20231101	201900	407987100	5290	5290	5290	5290	0
45	20231101	201800	407987100	5290	5290	5290	5290	0
46	20231101	201700	407987100	5290	5290	5290	5290	0
47	20231101	201600	407987100	5290	5290	5290	5290	0
48	20231101	201500	407987100	5290	5290	5290	5290	0
49	20231101	201400	407987100	5290	5290	5290	5290	0
50	20231101	201300	407987100	5290	5290	5290	5290	0
51	20231101	201200	407987100	5290	5290	5290	5290	0
52	20231101	201100	407987100	5290	5290	5290	5290	0
53	20231101	201000	407987100	5290	5290	5290	5290	0
54	20231101	200900	407987100	5290	5290	5290	5290	0
55	20231101	200800	407987100	5290	5290	5290	5290	0
56	20231101	200700	407987100	5290	5290	5290	5290	0
57	20231101	200600	407987100	5290	5290	5290	5290	0
58	20231101	200500	407987100	5290	5290	5290	5290	0
59	20231101	200400	407987100	5290	5290	5290	5290	0
60	20231101	200300	407987100	5290	5290	5290	5290	0
61	20231101	200200	407987100	5290	5290	5290	5290	0
62	20231101	200100	407987100	5290	5290	5290	5290	1189
63	20231101	200000	407987100	5290	5290	5290	5290	0
64	20231101	195900	407987100	5290	5290	5290	5290	0
65	20231101	195800	407987100	5290	5290	5290	5290	0
66	20231101	195700	407987100	5290	5290	5290	5290	0
67	20231101	195600	407987100	5290	5290	5290	5290	0
68	20231101	195500	407987100	5290	5290	5290	5290	0
69	20231101	195400	407987100	5290	5290	5290	5290	0
70	20231101	195300	407987100	5290	5290	5290	5290	0
71	20231101	195200	407987100	5290	5290	5290	5290	0
72	20231101	195100	407987100	5290	5290	5290	5290	0
73	20231101	195000	407987100	5290	5290	5290	5290	0
74	20231101	194900	407987100	5290	5290	5290	5290	0
75	20231101	194800	407987100	5290	5290	5290	5290	0
76	20231101	194700	407987100	5290	5290	5290	5290	0
77	20231101	194600	407987100	5290	5290	5290	5290	0
78	20231101	194500	407987100	5290	5290	5290	5290	0
79	20231101	194400	407987100	5290	5290	5290	5290	0
80	20231101	194300	407987100	5290	5290	5290	5290	0
81	20231101	194200	407987100	5290	5290	5290	5290	0
82	20231101	194100	407987100	5290	5290	5290	5290	0
83	20231101	194000	407987100	5290	5290	5290	5290	0
84	20231101	193900	407987100	5290	5290	5290	5290	0
85	20231101	193800	407987100	5290	5290	5290	5290	0
86	20231101	193700	407987100	5290	5290	5290	5290	0
87	20231101	193600	407987100	5290	5290	5290	5290	0
88	20231101	193500	407987100	5290	5290	5290	5290	0
89	20231101	193400	407987100	5290	5290	5290	5290	0
90	20231101	193300	407987100	5290	5290	5290	5290	0
91	20231101	193200	407987100	5290	5290	5290	5290	0
92	20231101	193100	407987100	5290	5290	5290	5290	1189
93	20231101	193000	407987100	5290	5290	5290	5290	0
94	20231101	192900	407987100	5290	5290	5290	5290	0
95	20231101	192800	407987100	5290	5290	5290	5290	0
96	20231101	192700	407987100	5290	5290	5290	5290	0
97	20231101	192600	407987100	5290	5290	5290	5290	0
98	20231101	192500	407987100	5290	5290	5290	5290	0
99	20231101	192400	407987100	5290	5290	5290	5290	0
100	20231101	192300	407987100	5290	5290	5290	5290	0
101	20231101	192200	407987100	5290	5290	5290	5290	0
102	20231101	192100	407987100	5290	5290	5290	5290	0
103	20231101	192000	407987100	5290	5290	5290	5290	0
104	20231101	191900	407987100	5290	5290	5290	5290	0
105	20231101	191800	407987100	5290	5290	5290	5290	0
106	20231101	191700	407987100	5290	5290	5290	5290	0
107	20231101	191600	407987100	5290	5290	5290	5290	0
108	20231101	191500	407987100	5290	5290	5290	5290	0
109	20231101	191400	407987100	5290	5290	5290	5290	0
110	20231101	191300	407987100	5290	5290	5290	5290	0
111	20231101	191200	407987100	5290	5290	5290	5290	0
112	20231101	191100	407987100	5290	5290	5290	5290	0
113	20231101	191000	407987100	5290	5290	5290	5290	0
114	20231101	190900	407987100	5290	5290	5290	5290	0
115	20231101	190800	407987100	5290	5290	5290	5290	0
116	20231101	190700	407987100	5290	5290	5290	5290	0
117	20231101	190600	407987100	5290	5290	5290	5290	0
118	20231101	190500	407987100	5290	5290	5290	5290	0
119	20231101	190400	407987100	5290	5290	5290	5290	0
120	20231101	190300	407987100	5290	5290	5290	5290	0
121	20231101	190200	407987100	5290	5290	5290	5290	0
122	20231101	190100	407987100	5290	5290	5290	5290	1189
123	20231101	190000	407987100	5290	5290	5290	5290	0
124	20231101	185900	407987100	5290	5290	5290	5290	0
125	20231101	185800	407987100	5290	5290	5290	5290	0
126	20231101	185700	407987100	5290	5290	5290	5290	0
127	20231101	185600	407987100	5290	5290	5290	5290	0
128	20231101	185500	407987100	5290	5290	5290	5290	0
129	20231101	185400	407987100	5290	5290	5290	5290	0
130	20231101	185300	407987100	5290	5290	5290	5290	0
131	20231101	185200	407987100	5290	5290	5290	5290	0
132	20231101	185100	407987100	5290	5290	5290	5290	0
133	20231101	185000	407987100	5290	5290	5290	5290	0
134	20231101	184900	407987100	5290	5290	5290	5290	0
135	20231101	184800	407987100	5290	5290	5290	5290	0
136	20231101	184700	407987100	5290	5290	5290	5290	0
137	20231101	184600	407987100	5290	5290	5290	5290	0
138	20231101	184500	407987100	5290	5290	5290	5290	0
139	20231101	184400	407987100	5290	5290	5290	5290	0
140	20231101	184300	407987100	5290	5290	5290	5290	0
141	20231101	184200	407987100	5290	5290	5290	5290	0
142	20231101	184100	407987100	5290	5290	5290	5290	0
143	20231101	184000	407987100	5290	5290	5290	5290	0
144	20231101	183900	407987100	5290	5290	5290	5290	0
145	20231101	183800	407987100	5290	5290	5290	5290	0
146	20231101	183700	407987100	5290	5290	5290	5290	0
147	20231101	183600	407987100	5290	5290	5290	5290	0
148	20231101	183500	407987100	5290	5290	5290	5290	0
149	20231101	183400	407987100	5290	5290	5290	5290	0
150	20231101	183300	407987100	5290	5290	5290	5290	0
151	20231101	183200	407987100	5290	5290	5290	5290	0
152	20231101	183100	407987100	5290	5290	5290	5290	1189
153	20231101	183000	407987100	5290	5290	5290	5290	0
154	20231101	182900	407987100	5290	5290	5290	5290	0
155	20231101	182800	407987100	5290	5290	5290	5290	0
156	20231101	182700	407987100	5290	5290	5290	5290	0
157	20231101	182600	407987100	5290	5290	5290	5290	0
158	20231101	182500	407987100	5290	5290	5290	5290	0
159	20231101	182400	407987100	5290	5290	5290	5290	0
160	20231101	182300	407987100	5290	5290	5290	5290	0
161	20231101	182200	407987100	5290	5290	5290	5290	0
162	20231101	182100	407987100	5290	5290	5290	5290	0
163	20231101	182000	407987100	5290	5290	5290	5290	0
164	20231101	181900	407987100	5290	5290	5290	5290	0
165	20231101	181800	407987100	5290	5290	5290	5290	0
166	20231101	181700	407987100	5290	5290	5290	5290	0
167	20231101	181600	407987100	5290	5290	5290	5290	0
168	20231101	181500	407987100	5290	5290	5290	5290	0
169	20231101	181400	407987100	5290	5290	5290	5290	0
170	20231101	181300	407987100	5290	5290	5290	5290	0
171	20231101	181200	407987100	5290	5290	5290	5290	0
172	20231101	181100	407987100	5290	5290	5290	5290	0
173	20231101	181000	407987100	5290	5290	5290	5290	0
174	20231101	180900	407987100	5290	5290	5290	5290	0
175	20231101	180800	407987100	5290	5290	5290	5290	0
176	20231101	180700	407987100	5290	5290	5290	5290	0
177	20231101	180600	407987100	5290	5290	5290	5290	0
178	20231101	180500	407987100	5290	5290	5290	5290	0
179	20231101	180400	407987100	5290	5290	5290	5290	0
180	20231101	180300	407987100	5290	5290	5290	5290	0
181	20231101	180200	407987100	5290	5290	5290	5290	0
182	20231101	180100	407987100	5290	5290	5290	5290	1189
183	20231101	180000	407987100	5290	5290	5290	5290	0
184	20231101	175900	407987100	5290	5290	5290	5290	0
185	20231101	175800	407987100	5290	5290	5290	5290	0
186	20231101	175700	407987100	5290	5290	5290	5290	0
187	20231101	175600	407987100	5290	5290	5290	5290	0
188	20231101	175500	407987100	5290	5290	5290	5290	0
189	20231101	175400	407987100	5290	5290	5290	5290	0
190	20231101	175300	407987100	5290	5290	5290	5290	0
191	20231101	175200	407987100	5290	5290	5290	5290	0
192	20231101	175100	407987100	5290	5290	5290	5290	0
193	20231101	175000	407987100	5290	5290	5290	5290	0
194	20231101	174900	407987100	5290	5290	5290	5290	0
195	20231101	174800	407987100	5290	5290	5290	5290	0
196	20231101	174700	407987100	5290	5290	5290	5290	0
197	20231101	174600	407987100	5290	5290	5290	5290	0
198	20231101	174500	407987100	5290	5290	5290	5290	0
199	20231101	174400	407987100	5290	5290	5290	5290	0
200	20231101	174300	407987100	5290	5290	5290	5290	0
201	20231101	174200	407987100	5290	5290	5290	5290	0
202	20231101	174100	407987100	5290	5290	5290	5290	0
203	20231101	174000	407987100	5290	5290	5290	5290	0
204	20231101	173900	407987100	5290	5290	5290	5290	0
205	20231101	173800	407987100	5290	5290	5290	5290	0
206	20231101	173700	407987100	5290	5290	5290	5290	0
207	20231101	173600	407987100	5290	5290	5290	5290	0
208	20231101	173500	407987100	5290	5290	5290	5290	0
209	20231101	173400	407987100	5290	5290	5290	5290	0
210	20231101	173300	407987100	5290	5290	5290	5290	0
211	20231101	173200	407987100	5290	5290	5290	5290	0
212	20231101	173100	407987100	5290	5290	5290	5290	1189
213	20231101	173000	407987100	5290	5290	5290	5290	0
214	20231101	172900	407987100	5290	5290	5290	5290	0
215	20231101	172800	407987100	5290	5290	5290	5290	0
216	20231101	172700	407987100	5290	5290	5290	5290	0
217	20231101	172600	407987100	5290	5290	5290	5290	0
218	20231101	172500	407987100	5290	5290	5290	5290	0
219	20231101	172400	407987100	5290	5290	5290	5290	0
220	20231101	172300	407987100	5290	5290	5290	5290	0
221	20231101	172200	407987100	5290	5290	5290	5290	0
222	20231101	172100	407987100	5290	5290	5290	5290	0
223	20231101	172000	407987100	5290	5290	5290	5290	0
224	20231101	171900	407987100	5290	5290	5290	5290	0
225	20231101	171800	407987100	5290	5290	5290	5290	0
226	20231101	171700	407987100	5290	5290	5290	5290	0
227	20231101	171600	407987100	5290	5290	5290	5290	0
228	20231101	171500	407987100	5290	5290	5290	5290	0
229	20231101	171400	407987100	5290	5290	5290	5290	0
230	20231101	171300	407987100	5290	5290	5290	5290	0
231	20231101	171200	407987100	5290	5290	5290	5290	0
232	20231101	171100	407987100	5290	5290	5290	5290	0
233	20231101	171000	407987100	5290	5290	5290	5290	0
234	20231101	170900	407987100	5290	5290	5290	5290	0
235	20231101	170800	407987100	5290	5290	5290	5290	0
236	20231101	170700	407987100	5290	5290	5290	5290	0
237	20231101	170600	407987100	5290	5290	5290	5290	0
238	20231101	170500	407987100	5290	5290	5290	5290	0
239	20231101	170400	407987100	5290	5290	5290	5290	0
240	20231101	170300	407987100	5290	5290	5290	5290	0
241	20231101	170200	407987100	5290	5290	5290	5290	0
242	20231101	170100	407987100	5290	5290	5290	5290	1189
243	20231101	170000	407987100	5290	5290	5290	5290	0
244	20231101	165900	407987100	5290	5290	5290	5290	0
245	20231101	165800	407987100	5290	5290	5290	5290	0
246	20231101	165700	407987100	5290	5290	5290	5290	0
247	20231101	165600	407987100	5290	5290	5290	5290	0
248	20231101	165500	407987100	5290	5290	5290	5290	0
249	20231101	165400	407987100	5290	5290	5290	5290	0
250	20231101	165300	407987100	5290	5290	5290	5290	0
251	20231101	165200	407987100	5290	5290	5290	5290	0
252	20231101	165100	407987100	5290	5290	5290	5290	0
253	20231101	165000	407987100	5290	5290	5290	5290	0
254	20231101	164900	407987100	5290	5290	5290	5290	0
255	20231101	164800	407987100	5290	5290	5290	5290	0
256	20231101	164700	407987100	5290	5290	5290	5290	0
257	20231101	164600	407987100	5290	5290	5290	5290	0
258	20231101	164500	407987100	5290	5290	5290	5290	0
259	20231101	164400	407987100	5290	5290	5290	5290	0
260	20231101	164300	407987100	5290	5290	5290	5290	0
261	20231101	164200	407987100	5290	5290	5290	5290	0
262	20231101	164100	407987100	5290	5290	5290	5290	0
263	20231101	164000	407987100	5290	5290	5290	5290	0
264	20231101	163900	407987100	5290	5290	5290	5290	0
265	20231101	163800	407987100	5290	5290	5290	5290	0
266	20231101	163700	407987100	5290	5290	5290	5290	0
267	20231101	163600	407987100	5290	5290	5290	5290	0
268	20231101	163500	407987100	5290	5290	5290	5290	0
269	20231101	163400	407987100	5290	5290	5290	5290	0
270	20231101	163300	407987100	5290	5290	5290	5290	0
271	20231101	163200	407987100	5290	5290	5290	5290	0
272	20231101	163100	407987100	5290	5290	5290	5290	1189
273	20231101	163000	407987100	5290	5290	5290	5290	0
274	20231101	162900	407987100	5290	5290	5290	5290	0
275	20231101	162800	407987100	5290	5290	5290	5290	0
276	20231101	162700	407987100	5290	5290	5290	5290	0
277	20231101	162600	407987100	5290	5290	5290	5290	0
278	20231101	162500	407987100	5290	5290	5290	5290	0
279	20231101	162400	407987100	5290	5290	5290	5290	0
280	20231101	162300	407987100	5290	5290	5290	5290	0
281	20231101	162200	407987100	5290	5290	5290	5290	0
282	20231101	162100	407987100	5290	5290	5290	5290	0
283	20231101	162000	407987100	5290	5290	5290	5290	0
284	20231101	161900	407987100	5290	5290	5290	5290	0
285	20231101	161800	407987100	5290	5290	5290	5290	0
286	20231101	161700	407987100	5290	5290	5290	5290	0
287	20231101	161600	407987100	5290	5290	5290	5290	0
288	20231101	161500	407987100	5290	5290	5290	5290	0
289	20231101	161400	407987100	5290	5290	5290	5290	0
290	20231101	161300	407987100	5290	5290	5290	5290	0
291	20231101	161200	407987100	5290	5290	5290	5290	0
292	20231101	161100	407987100	5290	5290	5290	5290	0
293	20231101	161000	407987100	5290	5290	5290	5290	0
294	20231101	160900	407987100	5290	5290	5290	5290	0
295	20231101	160800	407987100	5290	5290	5290	5290	0
296	20231101	160700	407987100	5290	5290	5290	5290	0
297	20231101	160600	407987100	5290	5290	5290	5290	0
298	20231101	160500	407987100	5290	5290	5290	5290	0
299	20231101	160400	407987100	5290	5290	5290	5290	0
300	20231101	160300	407987100	5290	5290	5290	5290	0
301	20231101	160200	407987100	5290	5290	5290	5290	0
302	20231101	160100	407987100	5290	5290	5290	5290	1189
303	20231101	160000	407987100	5290	5290	5290	5290	0
304	20231101	155900	407987100	5290	5290	5290	5290	0
305	20231101	155800	407987100	5290	5290	5290	5290	0
306	20231101	155700	407987100	5290	5290	5290	5290	0
307	20231101	155600	407987100	5290	5290	5290	5290	0
308	20231101	155500	407987100	5290	5290	5290	5290	0
309	20231101	155400	407987100	5290	5290	5290	5290	0
310	20231101	155300	407987100	5290	5290	5290	5290	0
311	20231101	155200	407987100	5290	5290	5290	5290	0
312	20231101	155100	407987100	5290	5290	5290	5290	0
313	20231101	155000	407987100	5290	5290	5290	5290	0
314	20231101	154900	407987100	5290	5290	5290	5290	0
315	20231101	154800	407987100	5290	5290	5290	5290	0
316	20231101	154700	407987100	5290	5290	5290	5290	0
317	20231101	154600	407987100	5290	5290	5290	5290	0
318	20231101	154500	407987100	5290	5290	5290	5290	0
319	20231101	154400	407987100	5290	5290	5290	5290	0
320	20231101	154300	407987100	5290	5290	5290	5290	0
321	20231101	154200	407987100	5290	5290	5290	5290	0
322	20231101	154100	407987100	5290	5290	5290	5290	0
323	20231101	154000	407987100	5290	5290	5290	5290	0
324	20231101	153900	407987100	5290	5290	5290	5290	0
325	20231101	153800	407987100	5290	5290	5290	5290	0
326	20231101	153700	407987100	5290	5290	5290	5290	0
327	20231101	153600	407987100	5290	5290	5290	5290	0
328	20231101	153500	407987100	5290	5290	5290	5290	0
329	20231101	153400	407987100	5290	5290	5290	5290	0
330	20231101	153300	407987100	5290	5290	5290	5290	0
331	20231101	153200	407987100	5290	5290	5290	5290	0
332	20231101	153100	407987100	5290	5290	5290	5290	1189
333	20231101	153000	407987100	5290	5290	5290	5290	1189
334	20231101	152900	401697290	5300	5300	5300	5300	0
335	20231101	152800	401697290	5300	5300	5300	5300	0
336	20231101	152700	401697290	5300	5300	5300	5300	0
337	20231101	152600	401697290	5300	5300	5300	5300	0
338	20231101	152500	401697290	5300	5300	5300	5300	0
339	20231101	152400	401697290	5300	5300	5300	5300	0
340	20231101	152300	401697290	5300	5300	5300	5300	0
341	20231101	152200	401697290	5300	5300	5300	5300	0
342	20231101	152100	401697290	5300	5300	5300	5300	0
343	20231101	152000	401697290	5300	5300	5300	5300	0
344	20231101	151900	401697290	5300	5300	5300	5300	20
345	20231101	151800	401591290	5300	5300	5300	5300	21
346	20231101	151700	401479990	5300	5300	5300	5300	0
347	20231101	151600	401479990	5300	5300	5300	5300	217
348	20231101	151500	400329890	5300	5300	5300	5300	5
349	20231101	151400	400303390	5300	5300	5300	5300	200
350	20231101	151300	399243390	5300	5300	5300	5300	6
351	20231101	151200	399211590	5300	5310	5310	5300	14
352	20231101	151100	399137380	5320	5320	5320	5320	3
353	20231101	151000	399121420	5320	5320	5320	5320	10
354	20231101	150900	399068220	5290	5290	5290	5290	100
355	20231101	150800	398539220	5320	5290	5320	5290	110
356	20231101	150700	397957020	5290	5290	5290	5290	0
357	20231101	150600	397957020	5290	5290	5290	5290	0
358	20231101	150500	397957020	5290	5290	5290	5290	0
359	20231101	150400	397957020	5290	5290	5290	5290	953
360	20231101	150300	392915650	5290	5300	5300	5290	47
361	20231101	150200	392666820	5290	5290	5290	5290	0
362	20231101	150100	392666820	5290	5290	5300	5290	433
363	20231101	150000	390376220	5300	5300	5300	5300	7
364	20231101	145900	390339120	5300	5300	5300	5300	1711
365	20231101	145800	381270820	5310	5310	5310	5310	400
366	20231101	145700	379146820	5300	5310	5310	5300	424
367	20231101	145600	376898660	5310	5310	5310	5310	90
368	20231101	145500	376420760	5320	5320	5320	5320	2
369	20231101	145400	376410120	5320	5320	5320	5320	0
370	20231101	145300	376410120	5320	5320	5320	5320	0
371	20231101	145200	376410120	5320	5320	5320	5320	0
372	20231101	145100	376410120	5320	5320	5320	5320	0
373	20231101	145000	376410120	5320	5320	5320	5320	0
374	20231101	144900	376410120	5320	5320	5320	5320	0
375	20231101	144800	376410120	5320	5320	5320	5320	0
376	20231101	144700	376410120	5320	5320	5320	5320	2
377	20231101	144600	376399480	5320	5320	5320	5320	0
378	20231101	144500	376399480	5320	5320	5320	5320	9
379	20231101	144400	376351600	5320	5320	5320	5320	10
380	20231101	144300	376298400	5300	5300	5300	5300	46
381	20231101	144200	376054600	5300	5300	5300	5300	500
382	20231101	144100	373404600	5320	5320	5320	5320	0
383	20231101	144000	373404600	5320	5320	5320	5320	0
384	20231101	143900	373404600	5320	5320	5320	5320	0
385	20231101	143800	373404600	5320	5320	5320	5320	1
386	20231101	143700	373399280	5320	5320	5320	5320	60
387	20231101	143600	373080080	5300	5300	5300	5300	0
388	20231101	143500	373080080	5300	5300	5300	5300	0
389	20231101	143400	373080080	5300	5310	5310	5300	99
390	20231101	143300	372554680	5320	5320	5320	5320	0
391	20231101	143200	372554680	5320	5320	5320	5320	1
392	20231101	143100	372549360	5320	5320	5320	5320	3
393	20231101	143000	372533400	5320	5320	5320	5320	0
394	20231101	142900	372533400	5320	5320	5320	5320	0
395	20231101	142800	372533400	5320	5310	5320	5300	655
396	20231101	142700	369061180	5330	5320	5330	5320	1531
397	20231101	142600	360916240	5320	5320	5320	5320	100
398	20231101	142500	360384240	5320	5320	5320	5320	0
399	20231101	142400	360384240	5320	5320	5320	5320	1
400	20231101	142300	360378920	5310	5310	5310	5310	0
401	20231101	142200	360378920	5310	5310	5310	5310	0
402	20231101	142100	360378920	5310	5310	5310	5310	0
403	20231101	142000	360378920	5310	5310	5310	5310	20
404	20231101	141900	360272720	5310	5310	5310	5310	5
405	20231101	141800	360246170	5310	5310	5310	5310	1
406	20231101	141700	360240860	5310	5320	5320	5310	2
407	20231101	141600	360230230	5300	5300	5300	5300	0
408	20231101	141500	360230230	5300	5300	5300	5300	0
409	20231101	141400	360230230	5300	5300	5300	5300	0
410	20231101	141300	360230230	5300	5300	5300	5300	0
411	20231101	141200	360230230	5300	5300	5300	5300	30
412	20231101	141100	360071230	5320	5320	5320	5320	1
413	20231101	141000	360065910	5300	5300	5300	5300	0
414	20231101	140900	360065910	5300	5300	5300	5300	0
415	20231101	140800	360065910	5300	5300	5300	5300	0
416	20231101	140700	360065910	5300	5310	5310	5300	452
417	20231101	140600	357668340	5310	5310	5310	5310	0
418	20231101	140500	357668340	5310	5310	5310	5310	39
419	20231101	140400	357461250	5320	5320	5320	5320	1
420	20231101	140300	357455930	5310	5300	5310	5300	237
421	20231101	140200	356197510	5300	5300	5300	5300	30
422	20231101	140100	356038510	5310	5310	5310	5310	2
423	20231101	140000	356027890	5310	5310	5310	5310	0
424	20231101	135900	356027890	5310	5310	5310	5310	30
425	20231101	135800	355868590	5310	5310	5310	5310	2
426	20231101	135700	355857970	5310	5310	5310	5310	0
427	20231101	135600	355857970	5310	5310	5310	5310	6
428	20231101	135500	355826110	5290	5290	5290	5290	0
429	20231101	135400	355826110	5290	5300	5300	5290	200
430	20231101	135300	354767960	5310	5310	5310	5310	10
431	20231101	135200	354714860	5310	5310	5310	5310	0
432	20231101	135100	354714860	5310	5310	5310	5310	0
433	20231101	135000	354714860	5310	5310	5310	5310	0
434	20231101	134900	354714860	5310	5310	5310	5310	0
435	20231101	134800	354714860	5310	5310	5310	5310	0
436	20231101	134700	354714860	5310	5310	5310	5310	0
437	20231101	134600	354714860	5310	5310	5310	5310	0
438	20231101	134500	354714860	5310	5310	5310	5310	0
439	20231101	134400	354714860	5310	5310	5310	5310	9
440	20231101	134300	354667070	5310	5310	5310	5310	0
441	20231101	134200	354667070	5310	5310	5310	5310	0
442	20231101	134100	354667070	5310	5310	5310	5310	50
443	20231101	134000	354401570	5310	5310	5310	5310	11
444	20231101	133900	354343160	5310	5290	5310	5270	3007
445	20231101	133800	338465690	5300	5300	5300	5300	4415
446	20231101	133700	315066190	5300	5310	5310	5300	129
447	20231101	133600	314382130	5310	5310	5310	5310	1200
448	20231101	133500	308010130	5310	5310	5310	5310	50
449	20231101	133400	307744630	5310	5310	5310	5310	98
450	20231101	133300	307224250	5310	5310	5310	5310	0
451	20231101	133200	307224250	5310	5310	5310	5310	293
452	20231101	133100	305668420	5310	5310	5310	5310	500
453	20231101	133000	303013420	5310	5310	5310	5310	0
454	20231101	132900	303013420	5310	5310	5310	5310	333
455	20231101	132800	301245190	5310	5310	5310	5310	0
456	20231101	132700	301245190	5310	5310	5310	5310	0
457	20231101	132600	301245190	5310	5310	5310	5310	0
458	20231101	132500	301245190	5310	5310	5310	5310	0
459	20231101	132400	301245190	5310	5310	5310	5310	0
460	20231101	132300	301245190	5310	5310	5310	5310	0
461	20231101	132200	301245190	5310	5310	5310	5310	0
462	20231101	132100	301245190	5310	5310	5310	5310	29
463	20231101	132000	301091200	5310	5320	5320	5310	2399
464	20231101	131900	288352410	5310	5310	5310	5310	200
465	20231101	131800	287290410	5310	5310	5310	5310	0
466	20231101	131700	287290410	5310	5310	5310	5310	0
467	20231101	131600	287290410	5310	5310	5310	5310	2
468	20231101	131500	287279790	5310	5310	5310	5310	0
469	20231101	131400	287279790	5310	5310	5310	5310	403
470	20231101	131300	285139860	5310	5310	5310	5310	96
471	20231101	131200	284630100	5310	5310	5310	5310	530
472	20231101	131100	281815800	5310	5310	5310	5310	1286
473	20231101	131000	274987140	5320	5310	5320	5310	601
474	20231101	130900	271795320	5310	5320	5320	5310	1633
475	20231101	130800	263113990	5320	5320	5320	5320	0
476	20231101	130700	263113990	5320	5320	5320	5320	543
477	20231101	130600	260225230	5320	5320	5320	5320	250
478	20231101	130500	258895230	5330	5330	5330	5330	1239
479	20231101	130400	252291360	5330	5330	5330	5330	0
480	20231101	130300	252291360	5330	5330	5330	5330	0
481	20231101	130200	252291360	5330	5330	5330	5330	27
482	20231101	130100	252147450	5340	5340	5340	5340	1
483	20231101	130000	252142110	5340	5340	5340	5340	50
484	20231101	125900	251875110	5340	5340	5340	5340	255
485	20231101	125800	250513410	5340	5340	5340	5340	0
486	20231101	125700	250513410	5340	5340	5340	5340	0
487	20231101	125600	250513410	5340	5330	5340	5330	20
488	20231101	125500	250406710	5330	5330	5330	5330	0
489	20231101	125400	250406710	5330	5330	5330	5330	0
490	20231101	125300	250406710	5330	5330	5330	5330	0
491	20231101	125200	250406710	5330	5330	5330	5330	283
492	20231101	125100	248898320	5350	5350	5350	5350	110
493	20231101	125000	248309820	5330	5330	5330	5330	1
494	20231101	124900	248304490	5350	5350	5350	5350	1
495	20231101	124800	248299140	5350	5350	5350	5350	0
496	20231101	124700	248299140	5350	5330	5350	5330	9
497	20231101	124600	248251150	5330	5330	5330	5330	10
498	20231101	124500	248197850	5350	5350	5350	5350	0
499	20231101	124400	248197850	5350	5350	5350	5350	20
500	20231101	124300	248090850	5350	5320	5350	5320	109
501	20231101	124200	247507970	5350	5350	5350	5350	0
502	20231101	124100	247507970	5350	5350	5350	5350	1001
503	20231101	124000	242152620	5350	5350	5350	5350	1
504	20231101	123900	242147270	5330	5330	5330	5330	277
505	20231101	123800	240670860	5330	5330	5330	5330	100
506	20231101	123700	240137860	5330	5330	5330	5330	0
507	20231101	123600	240137860	5330	5330	5330	5330	88
508	20231101	123500	239668820	5330	5330	5330	5330	2
509	20231101	123400	239658160	5320	5320	5320	5320	0
510	20231101	123300	239658160	5320	5320	5320	5320	107
511	20231101	123200	239088920	5320	5320	5320	5320	196
512	20231101	123100	238046200	5320	5310	5320	5310	315
513	20231101	123000	236373540	5310	5310	5310	5310	0
514	20231101	122900	236373540	5310	5320	5320	5310	500
515	20231101	122800	233716660	5320	5320	5320	5320	0
516	20231101	122700	233716660	5320	5320	5320	5320	249
517	20231101	122600	232391980	5330	5330	5330	5330	5
518	20231101	122500	232365330	5330	5330	5330	5330	0
519	20231101	122400	232365330	5330	5340	5340	5330	494
520	20231101	122300	229730360	5340	5340	5340	5340	0
521	20231101	122200	229730360	5340	5340	5340	5340	0
522	20231101	122100	229730360	5340	5350	5350	5340	134
523	20231101	122000	229014760	5350	5350	5350	5350	0
524	20231101	121900	229014760	5350	5350	5350	5350	1103
525	20231101	121800	223113710	5350	5350	5350	5350	0
526	20231101	121700	223113710	5350	5350	5350	5350	0
527	20231101	121600	223113710	5350	5350	5350	5350	50
528	20231101	121500	222846210	5350	5350	5350	5350	0
529	20231101	121400	222846210	5350	5350	5350	5350	314
530	20231101	121300	221166310	5350	5350	5350	5350	0
531	20231101	121200	221166310	5350	5350	5350	5340	522
532	20231101	121100	218378810	5350	5350	5350	5350	209
533	20231101	121000	217260660	5350	5350	5350	5350	1
534	20231101	120900	217255310	5350	5350	5350	5350	1000
535	20231101	120800	211905310	5350	5350	5350	5350	0
536	20231101	120700	211905310	5350	5350	5350	5350	0
537	20231101	120600	211905310	5350	5350	5350	5350	0
538	20231101	120500	211905310	5350	5350	5350	5350	0
539	20231101	120400	211905310	5350	5350	5350	5350	0
540	20231101	120300	211905310	5350	5350	5350	5350	54
541	20231101	120200	211616410	5360	5360	5360	5360	0
542	20231101	120100	211616410	5360	5360	5360	5360	520
543	20231101	120000	208829210	5370	5370	5370	5370	0
544	20231101	115900	208829210	5370	5370	5370	5370	0
545	20231101	115800	208829210	5370	5370	5370	5370	105
546	20231101	115700	208265360	5350	5350	5350	5350	200
547	20231101	115600	207195360	5350	5360	5360	5350	200
548	20231101	115500	206124870	5360	5360	5360	5360	1
549	20231101	115400	206119510	5350	5350	5350	5350	0
550	20231101	115300	206119510	5350	5350	5350	5350	0
551	20231101	115200	206119510	5350	5350	5350	5350	51
552	20231101	115100	205846660	5350	5350	5350	5350	0
553	20231101	115000	205846660	5350	5350	5350	5350	0
554	20231101	114900	205846660	5350	5350	5350	5350	172
555	20231101	114800	204926460	5350	5350	5350	5350	0
556	20231101	114700	204926460	5350	5350	5350	5350	100
557	20231101	114600	204391460	5350	5360	5360	5350	100
558	20231101	114500	203856300	5360	5360	5360	5360	100
559	20231101	114400	203320300	5360	5360	5360	5360	170
560	20231101	114300	202409100	5360	5360	5360	5360	0
561	20231101	114200	202409100	5360	5360	5360	5360	0
562	20231101	114100	202409100	5360	5360	5360	5360	800
563	20231101	114000	198121100	5370	5370	5370	5370	10
564	20231101	113900	198067400	5370	5370	5370	5370	100
565	20231101	113800	197530400	5360	5360	5360	5360	0
566	20231101	113700	197530400	5360	5360	5360	5360	75
567	20231101	113600	197128400	5360	5360	5360	5360	0
568	20231101	113500	197128400	5360	5360	5360	5360	1
569	20231101	113400	197123040	5360	5360	5360	5360	18
570	20231101	113300	197026560	5360	5360	5360	5360	94
571	20231101	113200	196522720	5350	5350	5350	5350	130
572	20231101	113100	195827220	5350	5360	5360	5350	1958
573	20231101	113000	185347580	5360	5360	5360	5360	0
574	20231101	112900	185347580	5360	5360	5360	5360	2
575	20231101	112800	185336860	5350	5350	5350	5350	0
576	20231101	112700	185336860	5350	5380	5380	5350	501
577	20231101	112600	182653000	5370	5370	5370	5370	184
578	20231101	112500	181664920	5370	5370	5370	5370	50
579	20231101	112400	181396420	5370	5370	5370	5370	10
580	20231101	112300	181342720	5370	5370	5370	5370	0
581	20231101	112200	181342720	5370	5370	5370	5370	0
582	20231101	112100	181342720	5370	5370	5370	5370	0
583	20231101	112000	181342720	5370	5370	5370	5370	0
584	20231101	111900	181342720	5370	5370	5370	5370	30
585	20231101	111800	181181620	5370	5370	5370	5370	201
586	20231101	111700	180102250	5370	5350	5370	5350	201
587	20231101	111600	179026880	5350	5350	5350	5350	100
588	20231101	111500	178491880	5350	5350	5350	5350	0
589	20231101	111400	178491880	5350	5350	5350	5350	0
590	20231101	111300	178491880	5350	5350	5350	5350	24
591	20231101	111200	178363480	5350	5350	5350	5350	0
592	20231101	111100	178363480	5350	5350	5350	5350	92
593	20231101	111000	177871280	5340	5360	5360	5340	1856
594	20231101	110900	167931480	5360	5380	5380	5360	1144
595	20231101	110800	161787480	5380	5380	5380	5380	2000
596	20231101	110700	151027480	5390	5390	5390	5390	82
597	20231101	110600	150585500	5390	5390	5390	5390	548
598	20231101	110500	147631780	5390	5390	5390	5390	1000
599	20231101	110400	142241780	5390	5400	5400	5390	81
600	20231101	110300	141804680	5400	5400	5400	5400	110
601	20231101	110200	141210680	5400	5400	5400	5400	3
602	20231101	110100	141194480	5400	5400	5400	5400	0
603	20231101	110000	141194480	5400	5400	5400	5400	150
604	20231101	105900	140384480	5390	5390	5390	5390	0
605	20231101	105800	140384480	5390	5390	5390	5390	0
606	20231101	105700	140384480	5390	5390	5390	5390	137
607	20231101	105600	139646050	5390	5400	5400	5390	1118
608	20231101	105500	133609010	5420	5420	5420	5420	1
609	20231101	105400	133603590	5400	5400	5400	5400	0
610	20231101	105300	133603590	5400	5430	5430	5400	661
611	20231101	105200	130026340	5430	5440	5440	5430	31
612	20231101	105100	129857900	5440	5440	5440	5440	1
613	20231101	105000	129852460	5430	5430	5430	5430	0
614	20231101	104900	129852460	5430	5430	5430	5430	10
615	20231101	104800	129798160	5440	5440	5440	5440	11
616	20231101	104700	129738320	5420	5420	5420	5420	334
617	20231101	104600	127928040	5420	5420	5420	5420	1
618	20231101	104500	127922620	5420	5420	5420	5420	2
619	20231101	104400	127911780	5420	5420	5420	5420	0
620	20231101	104300	127911780	5420	5430	5430	5420	323
621	20231101	104200	126159870	5420	5420	5420	5420	0
622	20231101	104100	126159870	5420	5420	5420	5420	0
623	20231101	104000	126159870	5420	5420	5420	5420	0
624	20231101	103900	126159870	5420	5430	5430	5420	500
625	20231101	103800	123449300	5430	5430	5430	5430	0
626	20231101	103700	123449300	5430	5430	5510	5430	1001
627	20231101	103600	117970270	5430	5420	5430	5420	286
628	20231101	103500	116420120	5420	5420	5420	5420	1
629	20231101	103400	116414700	5410	5410	5410	5410	0
630	20231101	103300	116414700	5410	5410	5410	5410	0
631	20231101	103200	116414700	5410	5410	5410	5410	0
632	20231101	103100	116414700	5410	5420	5420	5410	83
633	20231101	103000	115965120	5420	5420	5420	5420	929
634	20231101	102900	110929940	5420	5420	5420	5420	0
635	20231101	102800	110929940	5420	5420	5420	5420	0
636	20231101	102700	110929940	5420	5420	5420	5420	0
637	20231101	102600	110929940	5420	5410	5420	5400	114
638	20231101	102500	110313280	5400	5400	5400	5400	0
639	20231101	102400	110313280	5400	5400	5400	5400	0
640	20231101	102300	110313280	5400	5400	5400	5400	0
641	20231101	102200	110313280	5400	5400	5400	5400	0
642	20231101	102100	110313280	5400	5400	5400	5400	0
643	20231101	102000	110313280	5400	5400	5400	5400	0
644	20231101	101900	110313280	5400	5400	5400	5400	0
645	20231101	101800	110313280	5400	5410	5410	5400	900
646	20231101	101700	105452610	5410	5420	5420	5410	54
647	20231101	101600	105159940	5420	5420	5420	5420	0
648	20231101	101500	105159940	5420	5420	5420	5420	118
649	20231101	101400	104520380	5430	5430	5430	5430	18
650	20231101	101300	104422640	5430	5430	5430	5430	64
651	20231101	101200	104075120	5430	5430	5430	5430	58
652	20231101	101100	103760180	5430	5430	5430	5430	3
653	20231101	101000	103743890	5430	5450	5450	5430	45
654	20231101	100900	103499440	5450	5450	5450	5450	10
655	20231101	100800	103444940	5450	5450	5450	5450	6
656	20231101	100700	103412240	5450	5450	5450	5450	30
657	20231101	100600	103248740	5450	5450	5450	5450	0
658	20231101	100500	103248740	5450	5450	5450	5450	94
659	20231101	100400	102736440	5450	5420	5450	5420	701
660	20231101	100300	98930990	5450	5450	5450	5450	1
661	20231101	100200	98925540	5420	5420	5420	5420	12
662	20231101	100100	98860500	5420	5430	5430	5420	1184
663	20231101	100000	92431740	5450	5450	5450	5450	3
664	20231101	095900	92415390	5450	5450	5450	5450	0
665	20231101	095800	92415390	5450	5450	5450	5450	10
666	20231101	095700	92360890	5430	5430	5430	5430	0
667	20231101	095600	92360890	5430	5430	5430	5430	0
668	20231101	095500	92360890	5430	5430	5430	5430	550
669	20231101	095400	89374390	5430	5430	5430	5430	1000
670	20231101	095300	83944390	5450	5450	5450	5450	0
671	20231101	095200	83944390	5450	5450	5450	5450	0
672	20231101	095100	83944390	5450	5450	5450	5450	0
673	20231101	095000	83944390	5450	5450	5450	5450	20
674	20231101	094900	83835390	5450	5450	5450	5450	16
675	20231101	094800	83748190	5450	5450	5450	5450	306
676	20231101	094700	82080490	5430	5430	5430	5430	81
677	20231101	094600	81640660	5410	5410	5410	5410	226
678	20231101	094500	80418000	5400	5450	5450	5400	1445
679	20231101	094400	72552340	5470	5470	5470	5470	0
680	20231101	094300	72552340	5470	5470	5470	5470	0
681	20231101	094200	72552340	5470	5470	5470	5470	1
682	20231101	094100	72546870	5470	5470	5470	5470	9
683	20231101	094000	72497640	5490	5490	5490	5490	0
684	20231101	093900	72497640	5490	5490	5490	5490	100
685	20231101	093800	71948640	5490	5460	5490	5460	173
686	20231101	093700	71004030	5470	5490	5490	5470	185
687	20231101	093600	69988580	5500	5490	5500	5490	2
688	20231101	093500	69977590	5500	5500	5500	5500	31
689	20231101	093400	69807090	5500	5500	5500	5500	1
690	20231101	093300	69801590	5520	5520	5520	5520	8
691	20231101	093200	69757430	5530	5500	5530	5500	159
692	20231101	093100	68882900	5490	5510	5510	5490	80
693	20231101	093000	68442210	5550	5460	5550	5450	1820
694	20231101	092900	58480820	5480	5480	5480	5480	101
695	20231101	092800	57927340	5480	5450	5480	5450	1056
696	20231101	092700	52151360	5450	5450	5450	5450	1
697	20231101	092600	52145910	5450	5450	5450	5450	27
698	20231101	092500	51998760	5450	5450	5450	5450	245
699	20231101	092400	50663510	5460	5460	5460	5460	0
700	20231101	092300	50663510	5460	5460	5460	5460	56
701	20231101	092200	50357750	5460	5460	5460	5460	156
702	20231101	092100	49505990	5470	5470	5470	5470	72
703	20231101	092000	49112150	5470	5470	5470	5470	87
704	20231101	091900	48636260	5490	5490	5490	5490	0
705	20231101	091800	48636260	5490	5480	5490	5480	501
706	20231101	091700	45886030	5490	5490	5490	5490	0
707	20231101	091600	45886030	5490	5490	5490	5490	0
708	20231101	091500	45886030	5490	5490	5490	5490	100
709	20231101	091400	45337030	5490	5490	5490	5490	144
710	20231101	091300	44546470	5440	5470	5470	5440	1498
711	20231101	091200	36384750	5460	5460	5460	5460	250
712	20231101	091100	35019750	5460	5470	5470	5460	275
713	20231101	091000	33518240	5450	5450	5450	5450	0
714	20231101	090900	33518240	5450	5450	5450	5450	0
715	20231101	090800	33518240	5450	5450	5450	5450	2
716	20231101	090700	33507340	5450	5450	5450	5450	0
717	20231101	090600	33507340	5450	5450	5450	5450	248
718	20231101	090500	32155740	5450	5470	5470	5450	715
719	20231101	090400	28252170	5480	5490	5490	5480	652
720	20231101	090300	24679110	5490	5470	5490	5470	124
721	20231101	090200	24000610	5440	5440	5440	5440	1
722	20231101	090100	23995170	5430	5430	5430	5430	1029
723	20231101	090000	18407700	5430	5430	5430	5430	3390