KissMeData/320000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210500	466306660	2180	2180	2180	2180	1893
3	20231101	210400	466306660	2180	2180	2180	2180	0
4	20231101	210300	466306660	2180	2180	2180	2180	0
5	20231101	210200	466306660	2180	2180	2180	2180	0
6	20231101	210100	466306660	2180	2180	2180	2180	0
7	20231101	210000	466306660	2180	2180	2180	2180	0
8	20231101	205900	466306660	2180	2180	2180	2180	0
9	20231101	205800	466306660	2180	2180	2180	2180	0
10	20231101	205700	466306660	2180	2180	2180	2180	0
11	20231101	205600	466306660	2180	2180	2180	2180	0
12	20231101	205500	466306660	2180	2180	2180	2180	0
13	20231101	205400	466306660	2180	2180	2180	2180	0
14	20231101	205300	466306660	2180	2180	2180	2180	0
15	20231101	205200	466306660	2180	2180	2180	2180	0
16	20231101	205100	466306660	2180	2180	2180	2180	0
17	20231101	205000	466306660	2180	2180	2180	2180	0
18	20231101	204900	466306660	2180	2180	2180	2180	0
19	20231101	204800	466306660	2180	2180	2180	2180	0
20	20231101	204700	466306660	2180	2180	2180	2180	0
21	20231101	204600	466306660	2180	2180	2180	2180	0
22	20231101	204500	466306660	2180	2180	2180	2180	0
23	20231101	204400	466306660	2180	2180	2180	2180	0
24	20231101	204300	466306660	2180	2180	2180	2180	0
25	20231101	204200	466306660	2180	2180	2180	2180	0
26	20231101	204100	466306660	2180	2180	2180	2180	0
27	20231101	204000	466306660	2180	2180	2180	2180	0
28	20231101	203900	466306660	2180	2180	2180	2180	0
29	20231101	203800	466306660	2180	2180	2180	2180	0
30	20231101	203700	466306660	2180	2180	2180	2180	0
31	20231101	203600	466306660	2180	2180	2180	2180	0
32	20231101	203500	466306660	2180	2180	2180	2180	1893
33	20231101	203400	466306660	2180	2180	2180	2180	0
34	20231101	203300	466306660	2180	2180	2180	2180	0
35	20231101	203200	466306660	2180	2180	2180	2180	0
36	20231101	203100	466306660	2180	2180	2180	2180	0
37	20231101	203000	466306660	2180	2180	2180	2180	0
38	20231101	202900	466306660	2180	2180	2180	2180	0
39	20231101	202800	466306660	2180	2180	2180	2180	0
40	20231101	202700	466306660	2180	2180	2180	2180	0
41	20231101	202600	466306660	2180	2180	2180	2180	0
42	20231101	202500	466306660	2180	2180	2180	2180	0
43	20231101	202400	466306660	2180	2180	2180	2180	0
44	20231101	202300	466306660	2180	2180	2180	2180	0
45	20231101	202200	466306660	2180	2180	2180	2180	0
46	20231101	202100	466306660	2180	2180	2180	2180	0
47	20231101	202000	466306660	2180	2180	2180	2180	0
48	20231101	201900	466306660	2180	2180	2180	2180	0
49	20231101	201800	466306660	2180	2180	2180	2180	0
50	20231101	201700	466306660	2180	2180	2180	2180	0
51	20231101	201600	466306660	2180	2180	2180	2180	0
52	20231101	201500	466306660	2180	2180	2180	2180	0
53	20231101	201400	466306660	2180	2180	2180	2180	0
54	20231101	201300	466306660	2180	2180	2180	2180	0
55	20231101	201200	466306660	2180	2180	2180	2180	0
56	20231101	201100	466306660	2180	2180	2180	2180	0
57	20231101	201000	466306660	2180	2180	2180	2180	0
58	20231101	200900	466306660	2180	2180	2180	2180	0
59	20231101	200800	466306660	2180	2180	2180	2180	0
60	20231101	200700	466306660	2180	2180	2180	2180	0
61	20231101	200600	466306660	2180	2180	2180	2180	0
62	20231101	200500	466306660	2180	2180	2180	2180	1893
63	20231101	200400	466306660	2180	2180	2180	2180	0
64	20231101	200300	466306660	2180	2180	2180	2180	0
65	20231101	200200	466306660	2180	2180	2180	2180	0
66	20231101	200100	466306660	2180	2180	2180	2180	0
67	20231101	200000	466306660	2180	2180	2180	2180	0
68	20231101	195900	466306660	2180	2180	2180	2180	0
69	20231101	195800	466306660	2180	2180	2180	2180	0
70	20231101	195700	466306660	2180	2180	2180	2180	0
71	20231101	195600	466306660	2180	2180	2180	2180	0
72	20231101	195500	466306660	2180	2180	2180	2180	0
73	20231101	195400	466306660	2180	2180	2180	2180	0
74	20231101	195300	466306660	2180	2180	2180	2180	0
75	20231101	195200	466306660	2180	2180	2180	2180	0
76	20231101	195100	466306660	2180	2180	2180	2180	0
77	20231101	195000	466306660	2180	2180	2180	2180	0
78	20231101	194900	466306660	2180	2180	2180	2180	0
79	20231101	194800	466306660	2180	2180	2180	2180	0
80	20231101	194700	466306660	2180	2180	2180	2180	0
81	20231101	194600	466306660	2180	2180	2180	2180	0
82	20231101	194500	466306660	2180	2180	2180	2180	0
83	20231101	194400	466306660	2180	2180	2180	2180	0
84	20231101	194300	466306660	2180	2180	2180	2180	0
85	20231101	194200	466306660	2180	2180	2180	2180	0
86	20231101	194100	466306660	2180	2180	2180	2180	0
87	20231101	194000	466306660	2180	2180	2180	2180	0
88	20231101	193900	466306660	2180	2180	2180	2180	0
89	20231101	193800	466306660	2180	2180	2180	2180	0
90	20231101	193700	466306660	2180	2180	2180	2180	0
91	20231101	193600	466306660	2180	2180	2180	2180	0
92	20231101	193500	466306660	2180	2180	2180	2180	1893
93	20231101	193400	466306660	2180	2180	2180	2180	0
94	20231101	193300	466306660	2180	2180	2180	2180	0
95	20231101	193200	466306660	2180	2180	2180	2180	0
96	20231101	193100	466306660	2180	2180	2180	2180	0
97	20231101	193000	466306660	2180	2180	2180	2180	0
98	20231101	192900	466306660	2180	2180	2180	2180	0
99	20231101	192800	466306660	2180	2180	2180	2180	0
100	20231101	192700	466306660	2180	2180	2180	2180	0
101	20231101	192600	466306660	2180	2180	2180	2180	0
102	20231101	192500	466306660	2180	2180	2180	2180	0
103	20231101	192400	466306660	2180	2180	2180	2180	0
104	20231101	192300	466306660	2180	2180	2180	2180	0
105	20231101	192200	466306660	2180	2180	2180	2180	0
106	20231101	192100	466306660	2180	2180	2180	2180	0
107	20231101	192000	466306660	2180	2180	2180	2180	0
108	20231101	191900	466306660	2180	2180	2180	2180	0
109	20231101	191800	466306660	2180	2180	2180	2180	0
110	20231101	191700	466306660	2180	2180	2180	2180	0
111	20231101	191600	466306660	2180	2180	2180	2180	0
112	20231101	191500	466306660	2180	2180	2180	2180	0
113	20231101	191400	466306660	2180	2180	2180	2180	0
114	20231101	191300	466306660	2180	2180	2180	2180	0
115	20231101	191200	466306660	2180	2180	2180	2180	0
116	20231101	191100	466306660	2180	2180	2180	2180	0
117	20231101	191000	466306660	2180	2180	2180	2180	0
118	20231101	190900	466306660	2180	2180	2180	2180	0
119	20231101	190800	466306660	2180	2180	2180	2180	0
120	20231101	190700	466306660	2180	2180	2180	2180	0
121	20231101	190600	466306660	2180	2180	2180	2180	0
122	20231101	190500	466306660	2180	2180	2180	2180	1893
123	20231101	190400	466306660	2180	2180	2180	2180	0
124	20231101	190300	466306660	2180	2180	2180	2180	0
125	20231101	190200	466306660	2180	2180	2180	2180	0
126	20231101	190100	466306660	2180	2180	2180	2180	0
127	20231101	190000	466306660	2180	2180	2180	2180	0
128	20231101	185900	466306660	2180	2180	2180	2180	0
129	20231101	185800	466306660	2180	2180	2180	2180	0
130	20231101	185700	466306660	2180	2180	2180	2180	0
131	20231101	185600	466306660	2180	2180	2180	2180	0
132	20231101	185500	466306660	2180	2180	2180	2180	0
133	20231101	185400	466306660	2180	2180	2180	2180	0
134	20231101	185300	466306660	2180	2180	2180	2180	0
135	20231101	185200	466306660	2180	2180	2180	2180	0
136	20231101	185100	466306660	2180	2180	2180	2180	0
137	20231101	185000	466306660	2180	2180	2180	2180	0
138	20231101	184900	466306660	2180	2180	2180	2180	0
139	20231101	184800	466306660	2180	2180	2180	2180	0
140	20231101	184700	466306660	2180	2180	2180	2180	0
141	20231101	184600	466306660	2180	2180	2180	2180	0
142	20231101	184500	466306660	2180	2180	2180	2180	0
143	20231101	184400	466306660	2180	2180	2180	2180	0
144	20231101	184300	466306660	2180	2180	2180	2180	0
145	20231101	184200	466306660	2180	2180	2180	2180	0
146	20231101	184100	466306660	2180	2180	2180	2180	0
147	20231101	184000	466306660	2180	2180	2180	2180	0
148	20231101	183900	466306660	2180	2180	2180	2180	0
149	20231101	183800	466306660	2180	2180	2180	2180	0
150	20231101	183700	466306660	2180	2180	2180	2180	0
151	20231101	183600	466306660	2180	2180	2180	2180	0
152	20231101	183500	466306660	2180	2180	2180	2180	1893
153	20231101	183400	466306660	2180	2180	2180	2180	0
154	20231101	183300	466306660	2180	2180	2180	2180	0
155	20231101	183200	466306660	2180	2180	2180	2180	0
156	20231101	183100	466306660	2180	2180	2180	2180	0
157	20231101	183000	466306660	2180	2180	2180	2180	0
158	20231101	182900	466306660	2180	2180	2180	2180	0
159	20231101	182800	466306660	2180	2180	2180	2180	0
160	20231101	182700	466306660	2180	2180	2180	2180	0
161	20231101	182600	466306660	2180	2180	2180	2180	0
162	20231101	182500	466306660	2180	2180	2180	2180	0
163	20231101	182400	466306660	2180	2180	2180	2180	0
164	20231101	182300	466306660	2180	2180	2180	2180	0
165	20231101	182200	466306660	2180	2180	2180	2180	0
166	20231101	182100	466306660	2180	2180	2180	2180	0
167	20231101	182000	466306660	2180	2180	2180	2180	0
168	20231101	181900	466306660	2180	2180	2180	2180	0
169	20231101	181800	466306660	2180	2180	2180	2180	0
170	20231101	181700	466306660	2180	2180	2180	2180	0
171	20231101	181600	466306660	2180	2180	2180	2180	0
172	20231101	181500	466306660	2180	2180	2180	2180	0
173	20231101	181400	466306660	2180	2180	2180	2180	0
174	20231101	181300	466306660	2180	2180	2180	2180	0
175	20231101	181200	466306660	2180	2180	2180	2180	0
176	20231101	181100	466306660	2180	2180	2180	2180	0
177	20231101	181000	466306660	2180	2180	2180	2180	0
178	20231101	180900	466306660	2180	2180	2180	2180	0
179	20231101	180800	466306660	2180	2180	2180	2180	0
180	20231101	180700	466306660	2180	2180	2180	2180	0
181	20231101	180600	466306660	2180	2180	2180	2180	0
182	20231101	180500	466306660	2180	2180	2180	2180	1893
183	20231101	180400	466306660	2180	2180	2180	2180	0
184	20231101	180300	466306660	2180	2180	2180	2180	0
185	20231101	180200	466306660	2180	2180	2180	2180	0
186	20231101	180100	466306660	2180	2180	2180	2180	0
187	20231101	180000	466306660	2180	2180	2180	2180	0
188	20231101	175900	466306660	2180	2180	2180	2180	0
189	20231101	175800	466306660	2180	2180	2180	2180	0
190	20231101	175700	466306660	2180	2180	2180	2180	0
191	20231101	175600	466306660	2180	2180	2180	2180	0
192	20231101	175500	466306660	2180	2180	2180	2180	0
193	20231101	175400	466306660	2180	2180	2180	2180	0
194	20231101	175300	466306660	2180	2180	2180	2180	0
195	20231101	175200	466306660	2180	2180	2180	2180	0
196	20231101	175100	466306660	2180	2180	2180	2180	0
197	20231101	175000	466306660	2180	2180	2180	2180	0
198	20231101	174900	466306660	2180	2180	2180	2180	0
199	20231101	174800	466306660	2180	2180	2180	2180	0
200	20231101	174700	466306660	2180	2180	2180	2180	0
201	20231101	174600	466306660	2180	2180	2180	2180	0
202	20231101	174500	466306660	2180	2180	2180	2180	0
203	20231101	174400	466306660	2180	2180	2180	2180	0
204	20231101	174300	466306660	2180	2180	2180	2180	0
205	20231101	174200	466306660	2180	2180	2180	2180	0
206	20231101	174100	466306660	2180	2180	2180	2180	0
207	20231101	174000	466306660	2180	2180	2180	2180	0
208	20231101	173900	466306660	2180	2180	2180	2180	0
209	20231101	173800	466306660	2180	2180	2180	2180	0
210	20231101	173700	466306660	2180	2180	2180	2180	0
211	20231101	173600	466306660	2180	2180	2180	2180	0
212	20231101	173500	466306660	2180	2180	2180	2180	1893
213	20231101	173400	466306660	2180	2180	2180	2180	0
214	20231101	173300	466306660	2180	2180	2180	2180	0
215	20231101	173200	466306660	2180	2180	2180	2180	0
216	20231101	173100	466306660	2180	2180	2180	2180	0
217	20231101	173000	466306660	2180	2180	2180	2180	0
218	20231101	172900	466306660	2180	2180	2180	2180	0
219	20231101	172800	466306660	2180	2180	2180	2180	0
220	20231101	172700	466306660	2180	2180	2180	2180	0
221	20231101	172600	466306660	2180	2180	2180	2180	0
222	20231101	172500	466306660	2180	2180	2180	2180	0
223	20231101	172400	466306660	2180	2180	2180	2180	0
224	20231101	172300	466306660	2180	2180	2180	2180	0
225	20231101	172200	466306660	2180	2180	2180	2180	0
226	20231101	172100	466306660	2180	2180	2180	2180	0
227	20231101	172000	466306660	2180	2180	2180	2180	0
228	20231101	171900	466306660	2180	2180	2180	2180	0
229	20231101	171800	466306660	2180	2180	2180	2180	0
230	20231101	171700	466306660	2180	2180	2180	2180	0
231	20231101	171600	466306660	2180	2180	2180	2180	0
232	20231101	171500	466306660	2180	2180	2180	2180	0
233	20231101	171400	466306660	2180	2180	2180	2180	0
234	20231101	171300	466306660	2180	2180	2180	2180	0
235	20231101	171200	466306660	2180	2180	2180	2180	0
236	20231101	171100	466306660	2180	2180	2180	2180	0
237	20231101	171000	466306660	2180	2180	2180	2180	0
238	20231101	170900	466306660	2180	2180	2180	2180	0
239	20231101	170800	466306660	2180	2180	2180	2180	0
240	20231101	170700	466306660	2180	2180	2180	2180	0
241	20231101	170600	466306660	2180	2180	2180	2180	0
242	20231101	170500	466306660	2180	2180	2180	2180	1893
243	20231101	170400	466306660	2180	2180	2180	2180	0
244	20231101	170300	466306660	2180	2180	2180	2180	0
245	20231101	170200	466306660	2180	2180	2180	2180	0
246	20231101	170100	466306660	2180	2180	2180	2180	0
247	20231101	170000	466306660	2180	2180	2180	2180	0
248	20231101	165900	466306660	2180	2180	2180	2180	0
249	20231101	165800	466306660	2180	2180	2180	2180	0
250	20231101	165700	466306660	2180	2180	2180	2180	0
251	20231101	165600	466306660	2180	2180	2180	2180	0
252	20231101	165500	466306660	2180	2180	2180	2180	0
253	20231101	165400	466306660	2180	2180	2180	2180	0
254	20231101	165300	466306660	2180	2180	2180	2180	0
255	20231101	165200	466306660	2180	2180	2180	2180	0
256	20231101	165100	466306660	2180	2180	2180	2180	0
257	20231101	165000	466306660	2180	2180	2180	2180	0
258	20231101	164900	466306660	2180	2180	2180	2180	0
259	20231101	164800	466306660	2180	2180	2180	2180	0
260	20231101	164700	466306660	2180	2180	2180	2180	0
261	20231101	164600	466306660	2180	2180	2180	2180	0
262	20231101	164500	466306660	2180	2180	2180	2180	0
263	20231101	164400	466306660	2180	2180	2180	2180	0
264	20231101	164300	466306660	2180	2180	2180	2180	0
265	20231101	164200	466306660	2180	2180	2180	2180	0
266	20231101	164100	466306660	2180	2180	2180	2180	0
267	20231101	164000	466306660	2180	2180	2180	2180	0
268	20231101	163900	466306660	2180	2180	2180	2180	0
269	20231101	163800	466306660	2180	2180	2180	2180	0
270	20231101	163700	466306660	2180	2180	2180	2180	0
271	20231101	163600	466306660	2180	2180	2180	2180	0
272	20231101	163500	466306660	2180	2180	2180	2180	1893
273	20231101	163400	466306660	2180	2180	2180	2180	0
274	20231101	163300	466306660	2180	2180	2180	2180	0
275	20231101	163200	466306660	2180	2180	2180	2180	0
276	20231101	163100	466306660	2180	2180	2180	2180	0
277	20231101	163000	466306660	2180	2180	2180	2180	0
278	20231101	162900	466306660	2180	2180	2180	2180	0
279	20231101	162800	466306660	2180	2180	2180	2180	0
280	20231101	162700	466306660	2180	2180	2180	2180	0
281	20231101	162600	466306660	2180	2180	2180	2180	0
282	20231101	162500	466306660	2180	2180	2180	2180	0
283	20231101	162400	466306660	2180	2180	2180	2180	0
284	20231101	162300	466306660	2180	2180	2180	2180	0
285	20231101	162200	466306660	2180	2180	2180	2180	0
286	20231101	162100	466306660	2180	2180	2180	2180	0
287	20231101	162000	466306660	2180	2180	2180	2180	0
288	20231101	161900	466306660	2180	2180	2180	2180	0
289	20231101	161800	466306660	2180	2180	2180	2180	0
290	20231101	161700	466306660	2180	2180	2180	2180	0
291	20231101	161600	466306660	2180	2180	2180	2180	0
292	20231101	161500	466306660	2180	2180	2180	2180	0
293	20231101	161400	466306660	2180	2180	2180	2180	0
294	20231101	161300	466306660	2180	2180	2180	2180	0
295	20231101	161200	466306660	2180	2180	2180	2180	0
296	20231101	161100	466306660	2180	2180	2180	2180	0
297	20231101	161000	466306660	2180	2180	2180	2180	0
298	20231101	160900	466306660	2180	2180	2180	2180	0
299	20231101	160800	466306660	2180	2180	2180	2180	0
300	20231101	160700	466306660	2180	2180	2180	2180	0
301	20231101	160600	466306660	2180	2180	2180	2180	0
302	20231101	160500	466306660	2180	2180	2180	2180	1893
303	20231101	160400	466306660	2180	2180	2180	2180	0
304	20231101	160300	466306660	2180	2180	2180	2180	0
305	20231101	160200	466306660	2180	2180	2180	2180	0
306	20231101	160100	466306660	2180	2180	2180	2180	0
307	20231101	160000	466306660	2180	2180	2180	2180	0
308	20231101	155900	466306660	2180	2180	2180	2180	0
309	20231101	155800	466306660	2180	2180	2180	2180	0
310	20231101	155700	466306660	2180	2180	2180	2180	0
311	20231101	155600	466306660	2180	2180	2180	2180	0
312	20231101	155500	466306660	2180	2180	2180	2180	0
313	20231101	155400	466306660	2180	2180	2180	2180	0
314	20231101	155300	466306660	2180	2180	2180	2180	0
315	20231101	155200	466306660	2180	2180	2180	2180	0
316	20231101	155100	466306660	2180	2180	2180	2180	0
317	20231101	155000	466306660	2180	2180	2180	2180	0
318	20231101	154900	466306660	2180	2180	2180	2180	0
319	20231101	154800	466306660	2180	2180	2180	2180	0
320	20231101	154700	466306660	2180	2180	2180	2180	0
321	20231101	154600	466306660	2180	2180	2180	2180	0
322	20231101	154500	466306660	2180	2180	2180	2180	0
323	20231101	154400	466306660	2180	2180	2180	2180	0
324	20231101	154300	466306660	2180	2180	2180	2180	0
325	20231101	154200	466306660	2180	2180	2180	2180	0
326	20231101	154100	466306660	2180	2180	2180	2180	0
327	20231101	154000	466306660	2180	2180	2180	2180	0
328	20231101	153900	466306660	2180	2180	2180	2180	0
329	20231101	153800	466306660	2180	2180	2180	2180	0
330	20231101	153700	466306660	2180	2180	2180	2180	0
331	20231101	153600	466306660	2180	2180	2180	2180	0
332	20231101	153500	466306660	2180	2180	2180	2180	1893
333	20231101	153400	466306660	2180	2180	2180	2180	0
334	20231101	153300	466306660	2180	2180	2180	2180	0
335	20231101	153200	466306660	2180	2180	2180	2180	0
336	20231101	153100	466306660	2180	2180	2180	2180	0
337	20231101	153000	466306660	2180	2180	2180	2180	1893
338	20231101	152900	462179920	2185	2185	2185	2185	0
339	20231101	152800	462179920	2185	2185	2185	2185	0
340	20231101	152700	462179920	2185	2185	2185	2185	0
341	20231101	152600	462179920	2185	2185	2185	2185	0
342	20231101	152500	462179920	2185	2185	2185	2185	0
343	20231101	152400	462179920	2185	2185	2185	2185	0
344	20231101	152300	462179920	2185	2185	2185	2185	0
345	20231101	152200	462179920	2185	2185	2185	2185	0
346	20231101	152100	462179920	2185	2185	2185	2185	0
347	20231101	152000	462179920	2185	2185	2185	2185	0
348	20231101	151900	462179920	2185	2190	2190	2185	1034
349	20231101	151800	459920460	2185	2190	2190	2185	33
350	20231101	151700	459848245	2185	2185	2185	2185	0
351	20231101	151600	459848245	2185	2185	2185	2185	500
352	20231101	151500	458755745	2185	2185	2185	2185	0
353	20231101	151400	458755745	2185	2185	2185	2185	100
354	20231101	151300	458537245	2185	2185	2185	2185	9
355	20231101	151200	458517580	2190	2190	2190	2190	1
356	20231101	151100	458515390	2190	2190	2190	2190	35
357	20231101	151000	458438740	2190	2190	2190	2190	64
358	20231101	150900	458298580	2185	2185	2185	2185	0
359	20231101	150800	458298580	2185	2185	2190	2185	564
360	20231101	150700	457065925	2185	2185	2185	2185	327
361	20231101	150600	456351430	2185	2185	2185	2185	500
362	20231101	150500	455258930	2190	2190	2190	2190	1
363	20231101	150400	455256740	2185	2185	2185	2185	1
364	20231101	150300	455254555	2190	2190	2190	2190	30
365	20231101	150200	455188855	2190	2190	2190	2190	0
366	20231101	150100	455188855	2190	2190	2190	2190	0
367	20231101	150000	455188855	2190	2190	2190	2190	68
368	20231101	145900	455039935	2190	2190	2190	2190	0
369	20231101	145800	455039935	2190	2185	2190	2185	74
370	20231101	145700	454878125	2190	2190	2190	2190	100
371	20231101	145600	454659125	2185	2185	2185	2185	0
372	20231101	145500	454659125	2185	2190	2190	2185	482
373	20231101	145400	453604250	2190	2190	2190	2190	50
374	20231101	145300	453494750	2190	2190	2190	2190	0
375	20231101	145200	453494750	2190	2190	2190	2190	3
376	20231101	145100	453488180	2190	2190	2190	2190	0
377	20231101	145000	453488180	2190	2190	2190	2190	9
378	20231101	144900	453468470	2190	2190	2190	2190	500
379	20231101	144800	452373470	2190	2190	2190	2190	0
380	20231101	144700	452373470	2190	2190	2190	2190	0
381	20231101	144600	452373470	2190	2190	2190	2190	200
382	20231101	144500	451935470	2195	2195	2195	2195	1
383	20231101	144400	451933275	2200	2200	2200	2200	0
384	20231101	144300	451933275	2200	2200	2200	2200	0
385	20231101	144200	451933275	2200	2200	2200	2200	0
386	20231101	144100	451933275	2200	2200	2200	2200	0
387	20231101	144000	451933275	2200	2200	2200	2200	0
388	20231101	143900	451933275	2200	2200	2200	2200	51
389	20231101	143800	451821075	2205	2205	2205	2205	0
390	20231101	143700	451821075	2205	2205	2205	2205	0
391	20231101	143600	451821075	2205	2205	2205	2205	0
392	20231101	143500	451821075	2205	2205	2205	2205	200
393	20231101	143400	451380075	2205	2205	2205	2205	26
394	20231101	143300	451322745	2210	2210	2210	2210	4
395	20231101	143200	451313905	2210	2210	2210	2210	0
396	20231101	143100	451313905	2210	2210	2210	2210	50
397	20231101	143000	451203405	2205	2205	2205	2205	24
398	20231101	142900	451150485	2205	2205	2205	2205	2
399	20231101	142800	451146075	2205	2205	2205	2205	5
400	20231101	142700	451135050	2200	2200	2200	2200	8
401	20231101	142600	451117450	2205	2205	2205	2205	0
402	20231101	142500	451117450	2205	2190	2205	2190	2
403	20231101	142400	451113055	2205	2205	2205	2205	1
404	20231101	142300	451110850	2190	2190	2190	2190	0
405	20231101	142200	451110850	2190	2190	2190	2190	10
406	20231101	142100	451088950	2195	2195	2195	2195	751
407	20231101	142000	449440505	2185	2185	2185	2185	0
408	20231101	141900	449440505	2185	2185	2185	2185	2656
409	20231101	141800	443637145	2185	2185	2185	2185	0
410	20231101	141700	443637145	2185	2195	2195	2185	5155
411	20231101	141600	432353435	2195	2195	2195	2195	697
412	20231101	141500	430823520	2190	2190	2190	2190	0
413	20231101	141400	430823520	2190	2190	2190	2190	231
414	20231101	141300	430317630	2190	2190	2190	2190	10
415	20231101	141200	430295730	2190	2200	2200	2190	2100
416	20231101	141100	425686570	2200	2200	2200	2200	30
417	20231101	141000	425620570	2195	2195	2195	2195	1507
418	20231101	140900	422312705	2205	2205	2205	2205	0
419	20231101	140800	422312705	2205	2205	2205	2205	90
420	20231101	140700	422114255	2200	2200	2200	2200	332
421	20231101	140600	421383855	2205	2205	2205	2205	0
422	20231101	140500	421383855	2205	2205	2205	2205	0
423	20231101	140400	421383855	2205	2205	2205	2205	1200
424	20231101	140300	418737855	2205	2205	2205	2205	0
425	20231101	140200	418737855	2205	2205	2205	2205	0
426	20231101	140100	418737855	2205	2205	2205	2205	0
427	20231101	140000	418737855	2205	2205	2205	2205	0
428	20231101	135900	418737855	2205	2195	2205	2195	11
429	20231101	135800	418713700	2205	2205	2205	2205	0
430	20231101	135700	418713700	2205	2205	2205	2205	4
431	20231101	135600	418704880	2205	2205	2205	2205	0
432	20231101	135500	418704880	2205	2205	2205	2205	0
433	20231101	135400	418704880	2205	2205	2205	2205	0
434	20231101	135300	418704880	2205	2205	2205	2205	1
435	20231101	135200	418702675	2195	2200	2200	2195	1140
436	20231101	135100	416200195	2200	2200	2200	2200	0
437	20231101	135000	416200195	2200	2200	2200	2200	0
438	20231101	134900	416200195	2200	2200	2200	2200	0
439	20231101	134800	416200195	2200	2200	2200	2200	100
440	20231101	134700	415980195	2200	2200	2200	2200	0
441	20231101	134600	415980195	2200	2200	2200	2200	0
442	20231101	134500	415980195	2200	2200	2200	2200	0
443	20231101	134400	415980195	2200	2200	2200	2200	1
444	20231101	134300	415977995	2200	2200	2200	2200	0
445	20231101	134200	415977995	2200	2200	2200	2200	0
446	20231101	134100	415977995	2200	2210	2210	2200	502
447	20231101	134000	414873575	2200	2200	2200	2200	1000
448	20231101	133900	412673575	2210	2210	2210	2210	0
449	20231101	133800	412673575	2210	2210	2210	2210	0
450	20231101	133700	412673575	2210	2210	2210	2210	0
451	20231101	133600	412673575	2210	2210	2210	2210	0
452	20231101	133500	412673575	2210	2210	2210	2210	0
453	20231101	133400	412673575	2210	2210	2210	2210	1
454	20231101	133300	412671365	2205	2205	2205	2205	0
455	20231101	133200	412671365	2205	2205	2205	2205	1000
456	20231101	133100	410466365	2215	2215	2215	2215	0
457	20231101	133000	410466365	2215	2215	2215	2215	0
458	20231101	132900	410466365	2215	2215	2215	2215	0
459	20231101	132800	410466365	2215	2215	2215	2215	0
460	20231101	132700	410466365	2215	2215	2215	2215	0
461	20231101	132600	410466365	2215	2215	2215	2215	15
462	20231101	132500	410433140	2215	2215	2215	2215	1
463	20231101	132400	410430925	2205	2215	2215	2205	2461
464	20231101	132300	404985765	2215	2210	2215	2210	301
465	20231101	132200	404320550	2215	2215	2215	2215	1000
466	20231101	132100	402105550	2215	2215	2215	2215	0
467	20231101	132000	402105550	2215	2215	2215	2215	0
468	20231101	131900	402105550	2215	2215	2215	2215	1000
469	20231101	131800	399890550	2210	2210	2210	2210	1
470	20231101	131700	399888340	2210	2210	2210	2210	440
471	20231101	131600	398915940	2215	2215	2215	2215	0
472	20231101	131500	398915940	2215	2215	2215	2215	700
473	20231101	131400	397365440	2215	2215	2215	2215	11
474	20231101	131300	397341075	2210	2210	2210	2210	0
475	20231101	131200	397341075	2210	2210	2210	2210	378
476	20231101	131100	396505695	2210	2210	2210	2210	50
477	20231101	131000	396395195	2200	2200	2200	2200	100
478	20231101	130900	396175195	2200	2205	2205	2200	329
479	20231101	130800	395449755	2200	2200	2200	2200	0
480	20231101	130700	395449755	2200	2200	2200	2200	0
481	20231101	130600	395449755	2200	2200	2200	2200	285
482	20231101	130500	394822755	2200	2200	2200	2200	0
483	20231101	130400	394822755	2200	2200	2200	2200	0
484	20231101	130300	394822755	2200	2205	2205	2200	91
485	20231101	130200	394622550	2200	2200	2200	2200	0
486	20231101	130100	394622550	2200	2200	2200	2200	0
487	20231101	130000	394622550	2200	2200	2200	2200	8
488	20231101	125900	394604950	2200	2200	2200	2200	0
489	20231101	125800	394604950	2200	2200	2200	2200	1
490	20231101	125700	394602750	2205	2200	2205	2200	97
491	20231101	125600	394389315	2205	2205	2205	2205	0
492	20231101	125500	394389315	2205	2205	2205	2205	0
493	20231101	125400	394389315	2205	2205	2205	2205	0
494	20231101	125300	394389315	2205	2200	2205	2200	111
495	20231101	125200	394145010	2200	2200	2200	2200	285
496	20231101	125100	393518010	2200	2200	2200	2200	151
497	20231101	125000	393185810	2200	2200	2200	2200	500
498	20231101	124900	392085810	2200	2200	2200	2200	26
499	20231101	124800	392028610	2200	2200	2200	2200	0
500	20231101	124700	392028610	2200	2200	2200	2200	497
501	20231101	124600	390935210	2200	2200	2200	2200	0
502	20231101	124500	390935210	2200	2200	2200	2200	0
503	20231101	124400	390935210	2200	2200	2200	2200	0
504	20231101	124300	390935210	2200	2200	2205	2200	512
505	20231101	124200	389808755	2210	2210	2210	2210	5
506	20231101	124100	389797705	2210	2210	2210	2210	0
507	20231101	124000	389797705	2210	2215	2215	2200	2095
508	20231101	123900	385182550	2210	2210	2210	2210	6
509	20231101	123800	385169290	2215	2210	2215	2210	22
510	20231101	123700	385120665	2215	2215	2215	2215	4
511	20231101	123600	385111805	2215	2215	2215	2215	36
512	20231101	123500	385032065	2215	2215	2215	2215	0
513	20231101	123400	385032065	2215	2210	2215	2210	1843
514	20231101	123300	380956775	2210	2210	2210	2210	13
515	20231101	123200	380928045	2210	2210	2210	2210	0
516	20231101	123100	380928045	2210	2210	2210	2210	7
517	20231101	123000	380912575	2210	2210	2210	2210	0
518	20231101	122900	380912575	2210	2210	2210	2210	1
519	20231101	122800	380910365	2205	2205	2205	2205	50
520	20231101	122700	380800115	2205	2205	2205	2205	494
521	20231101	122600	379710845	2205	2205	2205	2205	11
522	20231101	122500	379686590	2205	2205	2205	2205	300
523	20231101	122400	379025090	2205	2205	2205	2205	0
524	20231101	122300	379025090	2205	2205	2205	2205	0
525	20231101	122200	379025090	2205	2205	2205	2205	471
526	20231101	122100	377986535	2210	2210	2210	2210	7
527	20231101	122000	377971065	2205	2205	2205	2205	500
528	20231101	121900	376868565	2210	2210	2210	2210	0
529	20231101	121800	376868565	2210	2210	2210	2210	0
530	20231101	121700	376868565	2210	2205	2210	2205	6
531	20231101	121600	376855330	2210	2210	2210	2210	7
532	20231101	121500	376839860	2210	2210	2210	2210	0
533	20231101	121400	376839860	2210	2210	2210	2210	0
534	20231101	121300	376839860	2210	2210	2210	2210	0
535	20231101	121200	376839860	2210	2210	2210	2210	0
536	20231101	121100	376839860	2210	2205	2210	2205	581
537	20231101	121000	375558750	2205	2205	2205	2205	110
538	20231101	120900	375316200	2205	2205	2205	2205	100
539	20231101	120800	375095700	2205	2205	2205	2205	0
540	20231101	120700	375095700	2205	2205	2205	2205	0
541	20231101	120600	375095700	2205	2205	2205	2205	157
542	20231101	120500	374749515	2205	2205	2205	2205	5
543	20231101	120400	374738490	2205	2205	2205	2205	22
544	20231101	120300	374689980	2200	2200	2200	2200	24
545	20231101	120200	374637180	2205	2205	2205	2205	1
546	20231101	120100	374634975	2205	2205	2205	2205	0
547	20231101	120000	374634975	2205	2205	2205	2205	0
548	20231101	115900	374634975	2205	2205	2205	2205	1
549	20231101	115800	374632770	2200	2200	2200	2200	9
550	20231101	115700	374612970	2200	2200	2200	2200	0
551	20231101	115600	374612970	2200	2200	2200	2200	0
552	20231101	115500	374612970	2200	2200	2200	2200	20
553	20231101	115400	374568970	2205	2205	2205	2205	1
554	20231101	115300	374566765	2205	2205	2205	2205	50
555	20231101	115200	374456515	2205	2205	2205	2205	200
556	20231101	115100	374015515	2205	2205	2205	2205	50
557	20231101	115000	373905265	2205	2205	2205	2205	50
558	20231101	114900	373795015	2205	2205	2205	2205	0
559	20231101	114800	373795015	2205	2205	2205	2205	40
560	20231101	114700	373706815	2200	2200	2200	2200	0
561	20231101	114600	373706815	2200	2205	2205	2200	149
562	20231101	114500	373378980	2200	2200	2200	2200	0
563	20231101	114400	373378980	2200	2200	2200	2200	0
564	20231101	114300	373378980	2200	2200	2200	2200	0
565	20231101	114200	373378980	2200	2200	2200	2200	0
566	20231101	114100	373378980	2200	2205	2205	2200	1678
567	20231101	114000	369686535	2210	2215	2215	2210	1419
568	20231101	113900	366546795	2215	2210	2215	2210	242
569	20231101	113800	366011900	2215	2215	2215	2215	1
570	20231101	113700	366009685	2200	2210	2210	2200	4147
571	20231101	113600	356885750	2210	2210	2210	2210	0
572	20231101	113500	356885750	2210	2210	2210	2210	734
573	20231101	113400	355263610	2205	2205	2205	2205	0
574	20231101	113300	355263610	2205	2210	2210	2205	4
575	20231101	113200	355254785	2210	2210	2210	2210	5
576	20231101	113100	355243735	2210	2210	2210	2210	100
577	20231101	113000	355022735	2210	2210	2210	2210	1
578	20231101	112900	355020525	2205	2205	2205	2205	12
579	20231101	112800	354994065	2205	2205	2205	2205	0
580	20231101	112700	354994065	2205	2205	2205	2205	0
581	20231101	112600	354994065	2205	2200	2205	2200	8
582	20231101	112500	354976430	2200	2205	2205	2200	476
583	20231101	112400	353928980	2210	2210	2210	2210	0
584	20231101	112300	353928980	2210	2205	2210	2205	56
585	20231101	112200	353805465	2205	2205	2205	2205	271
586	20231101	112100	353207910	2205	2205	2205	2205	0
587	20231101	112000	353207910	2205	2205	2205	2205	0
588	20231101	111900	353207910	2205	2205	2205	2205	0
589	20231101	111800	353207910	2205	2205	2205	2205	7
590	20231101	111700	353192475	2205	2205	2205	2205	0
591	20231101	111600	353192475	2205	2205	2205	2205	50
592	20231101	111500	353082225	2205	2205	2205	2205	7
593	20231101	111400	353066790	2205	2205	2205	2205	0
594	20231101	111300	353066790	2205	2205	2205	2205	282
595	20231101	111200	352444980	2200	2200	2200	2200	0
596	20231101	111100	352444980	2200	2200	2200	2200	43
597	20231101	111000	352350380	2200	2200	2200	2200	425
598	20231101	110900	351415380	2200	2200	2200	2200	1660
599	20231101	110800	347763380	2200	2205	2205	2200	70
600	20231101	110700	347609220	2205	2205	2205	2205	0
601	20231101	110600	347609220	2205	2205	2205	2205	340
602	20231101	110500	346859520	2205	2210	2210	2200	2375
603	20231101	110400	341623960	2210	2210	2210	2210	200
604	20231101	110300	341181960	2215	2220	2220	2215	419
605	20231101	110200	340253745	2215	2215	2215	2215	50
606	20231101	110100	340142995	2215	2215	2215	2215	1055
607	20231101	110000	337806170	2215	2220	2220	2215	825
608	20231101	105900	335976945	2225	2225	2225	2225	1
609	20231101	105800	335974720	2220	2220	2220	2220	0
610	20231101	105700	335974720	2220	2220	2220	2220	1000
611	20231101	105600	333754720	2220	2225	2225	2220	1301
612	20231101	105500	330866435	2220	2225	2225	2220	69
613	20231101	105400	330713155	2230	2230	2230	2230	1
614	20231101	105300	330710925	2225	2225	2225	2225	18
615	20231101	105200	330670875	2230	2230	2230	2220	2182
616	20231101	105100	325816075	2230	2230	2230	2230	0
617	20231101	105000	325816075	2230	2230	2235	2230	67
618	20231101	104900	325666660	2230	2230	2230	2230	167
619	20231101	104800	325294250	2235	2235	2235	2235	554
620	20231101	104700	324056060	2235	2240	2240	2235	723
621	20231101	104600	322440120	2245	2245	2245	2245	13
622	20231101	104500	322410935	2245	2235	2245	2235	255
623	20231101	104400	321838610	2240	2235	2240	2235	1239
624	20231101	104300	319063255	2240	2235	2240	2235	107
625	20231101	104200	318824075	2235	2240	2240	2235	311
626	20231101	104100	318127990	2240	2245	2245	2240	862
627	20231101	104000	316193100	2250	2245	2250	2245	224
628	20231101	103900	315690160	2245	2250	2255	2245	282
629	20231101	103800	315055695	2245	2235	2245	2235	1416
630	20231101	103700	311876895	2235	2245	2245	2235	273
631	20231101	103600	311265965	2245	2235	2245	2235	1332
632	20231101	103500	308287635	2230	2230	2240	2220	5820
633	20231101	103400	295306765	2230	2245	2250	2230	3735
634	20231101	103300	286945760	2255	2260	2270	2235	13096
635	20231101	103200	257427570	2260	2285	2300	2260	8734
636	20231101	103100	237551460	2290	2295	2300	2290	5502
637	20231101	103000	224924405	2300	2300	2300	2300	0
638	20231101	102900	224924405	2300	2260	2305	2255	15042
639	20231101	102800	190718135	2255	2250	2255	2250	7296
640	20231101	102700	174282285	2250	2220	2250	2220	15721
641	20231101	102600	138997170	2220	2220	2220	2220	5
642	20231101	102500	138986070	2240	2210	2240	2210	5072
643	20231101	102400	127673940	2215	2200	2230	2195	10330
644	20231101	102300	104774490	2205	2200	2205	2200	51
645	20231101	102200	104662285	2200	2195	2200	2195	3814
646	20231101	102100	96277485	2195	2190	2195	2190	1353
647	20231101	102000	93307900	2190	2190	2190	2190	0
648	20231101	101900	93307900	2190	2195	2195	2190	159
649	20231101	101800	92958905	2195	2185	2195	2185	2599
650	20231101	101700	87255090	2185	2185	2190	2185	4201
651	20231101	101600	78059080	2185	2185	2185	2185	0
652	20231101	101500	78059080	2185	2185	2185	2185	0
653	20231101	101400	78059080	2185	2185	2185	2185	67
654	20231101	101300	77912685	2180	2180	2180	2180	1
655	20231101	101200	77910505	2185	2180	2185	2180	2
656	20231101	101100	77906140	2180	2180	2180	2180	1
657	20231101	101000	77903960	2175	2185	2185	2175	500
658	20231101	100900	76813460	2185	2185	2185	2185	352
659	20231101	100800	76044340	2185	2185	2185	2185	811
660	20231101	100700	74272305	2180	2180	2180	2180	1164
661	20231101	100600	71734785	2180	2180	2180	2180	0
662	20231101	100500	71734785	2180	2180	2180	2180	800
663	20231101	100400	69990785	2180	2180	2180	2180	2
664	20231101	100300	69986425	2180	2180	2180	2180	0
665	20231101	100200	69986425	2180	2180	2180	2180	1
666	20231101	100100	69984245	2180	2175	2180	2175	11
667	20231101	100000	69960315	2175	2175	2175	2175	304
668	20231101	095900	69299115	2175	2175	2175	2175	5
669	20231101	095800	69288240	2175	2175	2175	2175	8
670	20231101	095700	69270840	2175	2175	2175	2175	1
671	20231101	095600	69268665	2180	2180	2180	2180	2
672	20231101	095500	69264305	2170	2170	2170	2170	50
673	20231101	095400	69155805	2180	2180	2190	2180	35
674	20231101	095300	69079260	2170	2170	2170	2170	0
675	20231101	095200	69079260	2170	2165	2190	2160	1390
676	20231101	095100	66071930	2165	2165	2165	2165	347
677	20231101	095000	65320675	2170	2170	2170	2170	2
678	20231101	094900	65316335	2170	2170	2170	2170	0
679	20231101	094800	65316335	2170	2170	2170	2170	22
680	20231101	094700	65268595	2175	2185	2185	2175	22
681	20231101	094600	65220730	2165	2165	2165	2165	1000
682	20231101	094500	63055730	2165	2165	2165	2165	1
683	20231101	094400	63053565	2155	2160	2160	2155	7857
684	20231101	094300	46082675	2160	2160	2160	2160	73
685	20231101	094200	45924995	2160	2160	2160	2160	0
686	20231101	094100	45924995	2160	2160	2160	2160	344
687	20231101	094000	45181955	2160	2160	2160	2160	0
688	20231101	093900	45181955	2160	2160	2160	2160	0
689	20231101	093800	45181955	2160	2155	2160	2155	756
690	20231101	093700	43552745	2160	2165	2165	2160	3
691	20231101	093600	43546255	2165	2165	2165	2165	0
692	20231101	093500	43546255	2165	2170	2170	2160	2313
693	20231101	093400	38531560	2170	2170	2170	2170	0
694	20231101	093300	38531560	2170	2170	2170	2170	6
695	20231101	093200	38518540	2190	2175	2190	2175	6735
696	20231101	093100	23849125	2175	2175	2175	2175	344
697	20231101	093000	23100925	2175	2165	2175	2165	315
698	20231101	092900	22416885	2165	2160	2165	2160	1263
699	20231101	092800	19687060	2160	2160	2160	2160	0
700	20231101	092700	19687060	2160	2150	2180	2150	905
701	20231101	092600	17730925	2150	2150	2150	2150	0
702	20231101	092500	17730925	2150	2150	2150	2150	17
703	20231101	092400	17694375	2155	2155	2155	2155	100
704	20231101	092300	17478875	2155	2155	2155	2155	58
705	20231101	092200	17353885	2155	2155	2155	2155	0
706	20231101	092100	17353885	2155	2155	2155	2150	69
707	20231101	092000	17205210	2155	2155	2155	2155	0
708	20231101	091900	17205210	2155	2155	2155	2155	2
709	20231101	091800	17200900	2155	2155	2155	2155	500
710	20231101	091700	16123400	2155	2155	2155	2150	3713
711	20231101	091600	8122245	2160	2155	2160	2155	195
712	20231101	091500	7701595	2155	2155	2155	2155	1
713	20231101	091400	7699440	2150	2155	2155	2150	858
714	20231101	091300	5853300	2150	2150	2150	2150	1
715	20231101	091200	5851150	2150	2150	2150	2150	313
716	20231101	091100	5178200	2140	2140	2140	2140	0
717	20231101	091000	5178200	2140	2145	2145	2140	22
718	20231101	090900	5131020	2150	2140	2150	2140	238
719	20231101	090800	4620685	2140	2140	2140	2140	25
720	20231101	090700	4567185	2135	2140	2140	2135	602
721	20231101	090600	3279405	2135	2135	2135	2135	0
722	20231101	090500	3279405	2135	2135	2135	2135	200
723	20231101	090400	2852405	2135	2135	2135	2135	3
724	20231101	090300	2846000	2135	2130	2135	2130	51
725	20231101	090200	2737245	2130	2130	2130	2130	0
726	20231101	090100	2737245	2130	2120	2130	2120	31
727	20231101	090000	2671500	2115	2100	2115	2100	1272