KissMeData/377030/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211700	206952770	5570	5570	5570	5570	542
3	20231101	211600	206952770	5570	5570	5570	5570	0
4	20231101	211500	206952770	5570	5570	5570	5570	0
5	20231101	211400	206952770	5570	5570	5570	5570	0
6	20231101	211300	206952770	5570	5570	5570	5570	0
7	20231101	211200	206952770	5570	5570	5570	5570	0
8	20231101	211100	206952770	5570	5570	5570	5570	0
9	20231101	211000	206952770	5570	5570	5570	5570	0
10	20231101	210900	206952770	5570	5570	5570	5570	0
11	20231101	210800	206952770	5570	5570	5570	5570	0
12	20231101	210700	206952770	5570	5570	5570	5570	0
13	20231101	210600	206952770	5570	5570	5570	5570	0
14	20231101	210500	206952770	5570	5570	5570	5570	0
15	20231101	210400	206952770	5570	5570	5570	5570	0
16	20231101	210300	206952770	5570	5570	5570	5570	0
17	20231101	210200	206952770	5570	5570	5570	5570	0
18	20231101	210100	206952770	5570	5570	5570	5570	0
19	20231101	210000	206952770	5570	5570	5570	5570	0
20	20231101	205900	206952770	5570	5570	5570	5570	0
21	20231101	205800	206952770	5570	5570	5570	5570	0
22	20231101	205700	206952770	5570	5570	5570	5570	0
23	20231101	205600	206952770	5570	5570	5570	5570	0
24	20231101	205500	206952770	5570	5570	5570	5570	0
25	20231101	205400	206952770	5570	5570	5570	5570	0
26	20231101	205300	206952770	5570	5570	5570	5570	0
27	20231101	205200	206952770	5570	5570	5570	5570	0
28	20231101	205100	206952770	5570	5570	5570	5570	0
29	20231101	205000	206952770	5570	5570	5570	5570	0
30	20231101	204900	206952770	5570	5570	5570	5570	0
31	20231101	204800	206952770	5570	5570	5570	5570	0
32	20231101	204700	206952770	5570	5570	5570	5570	542
33	20231101	204600	206952770	5570	5570	5570	5570	0
34	20231101	204500	206952770	5570	5570	5570	5570	0
35	20231101	204400	206952770	5570	5570	5570	5570	0
36	20231101	204300	206952770	5570	5570	5570	5570	0
37	20231101	204200	206952770	5570	5570	5570	5570	0
38	20231101	204100	206952770	5570	5570	5570	5570	0
39	20231101	204000	206952770	5570	5570	5570	5570	0
40	20231101	203900	206952770	5570	5570	5570	5570	0
41	20231101	203800	206952770	5570	5570	5570	5570	0
42	20231101	203700	206952770	5570	5570	5570	5570	0
43	20231101	203600	206952770	5570	5570	5570	5570	0
44	20231101	203500	206952770	5570	5570	5570	5570	0
45	20231101	203400	206952770	5570	5570	5570	5570	0
46	20231101	203300	206952770	5570	5570	5570	5570	0
47	20231101	203200	206952770	5570	5570	5570	5570	0
48	20231101	203100	206952770	5570	5570	5570	5570	0
49	20231101	203000	206952770	5570	5570	5570	5570	0
50	20231101	202900	206952770	5570	5570	5570	5570	0
51	20231101	202800	206952770	5570	5570	5570	5570	0
52	20231101	202700	206952770	5570	5570	5570	5570	0
53	20231101	202600	206952770	5570	5570	5570	5570	0
54	20231101	202500	206952770	5570	5570	5570	5570	0
55	20231101	202400	206952770	5570	5570	5570	5570	0
56	20231101	202300	206952770	5570	5570	5570	5570	0
57	20231101	202200	206952770	5570	5570	5570	5570	0
58	20231101	202100	206952770	5570	5570	5570	5570	0
59	20231101	202000	206952770	5570	5570	5570	5570	0
60	20231101	201900	206952770	5570	5570	5570	5570	0
61	20231101	201800	206952770	5570	5570	5570	5570	0
62	20231101	201700	206952770	5570	5570	5570	5570	542
63	20231101	201600	206952770	5570	5570	5570	5570	0
64	20231101	201500	206952770	5570	5570	5570	5570	0
65	20231101	201400	206952770	5570	5570	5570	5570	0
66	20231101	201300	206952770	5570	5570	5570	5570	0
67	20231101	201200	206952770	5570	5570	5570	5570	0
68	20231101	201100	206952770	5570	5570	5570	5570	0
69	20231101	201000	206952770	5570	5570	5570	5570	0
70	20231101	200900	206952770	5570	5570	5570	5570	0
71	20231101	200800	206952770	5570	5570	5570	5570	0
72	20231101	200700	206952770	5570	5570	5570	5570	0
73	20231101	200600	206952770	5570	5570	5570	5570	0
74	20231101	200500	206952770	5570	5570	5570	5570	0
75	20231101	200400	206952770	5570	5570	5570	5570	0
76	20231101	200300	206952770	5570	5570	5570	5570	0
77	20231101	200200	206952770	5570	5570	5570	5570	0
78	20231101	200100	206952770	5570	5570	5570	5570	0
79	20231101	200000	206952770	5570	5570	5570	5570	0
80	20231101	195900	206952770	5570	5570	5570	5570	0
81	20231101	195800	206952770	5570	5570	5570	5570	0
82	20231101	195700	206952770	5570	5570	5570	5570	0
83	20231101	195600	206952770	5570	5570	5570	5570	0
84	20231101	195500	206952770	5570	5570	5570	5570	0
85	20231101	195400	206952770	5570	5570	5570	5570	0
86	20231101	195300	206952770	5570	5570	5570	5570	0
87	20231101	195200	206952770	5570	5570	5570	5570	0
88	20231101	195100	206952770	5570	5570	5570	5570	0
89	20231101	195000	206952770	5570	5570	5570	5570	0
90	20231101	194900	206952770	5570	5570	5570	5570	0
91	20231101	194800	206952770	5570	5570	5570	5570	0
92	20231101	194700	206952770	5570	5570	5570	5570	542
93	20231101	194600	206952770	5570	5570	5570	5570	0
94	20231101	194500	206952770	5570	5570	5570	5570	0
95	20231101	194400	206952770	5570	5570	5570	5570	0
96	20231101	194300	206952770	5570	5570	5570	5570	0
97	20231101	194200	206952770	5570	5570	5570	5570	0
98	20231101	194100	206952770	5570	5570	5570	5570	0
99	20231101	194000	206952770	5570	5570	5570	5570	0
100	20231101	193900	206952770	5570	5570	5570	5570	0
101	20231101	193800	206952770	5570	5570	5570	5570	0
102	20231101	193700	206952770	5570	5570	5570	5570	0
103	20231101	193600	206952770	5570	5570	5570	5570	0
104	20231101	193500	206952770	5570	5570	5570	5570	0
105	20231101	193400	206952770	5570	5570	5570	5570	0
106	20231101	193300	206952770	5570	5570	5570	5570	0
107	20231101	193200	206952770	5570	5570	5570	5570	0
108	20231101	193100	206952770	5570	5570	5570	5570	0
109	20231101	193000	206952770	5570	5570	5570	5570	0
110	20231101	192900	206952770	5570	5570	5570	5570	0
111	20231101	192800	206952770	5570	5570	5570	5570	0
112	20231101	192700	206952770	5570	5570	5570	5570	0
113	20231101	192600	206952770	5570	5570	5570	5570	0
114	20231101	192500	206952770	5570	5570	5570	5570	0
115	20231101	192400	206952770	5570	5570	5570	5570	0
116	20231101	192300	206952770	5570	5570	5570	5570	0
117	20231101	192200	206952770	5570	5570	5570	5570	0
118	20231101	192100	206952770	5570	5570	5570	5570	0
119	20231101	192000	206952770	5570	5570	5570	5570	0
120	20231101	191900	206952770	5570	5570	5570	5570	0
121	20231101	191800	206952770	5570	5570	5570	5570	0
122	20231101	191700	206952770	5570	5570	5570	5570	542
123	20231101	191600	206952770	5570	5570	5570	5570	0
124	20231101	191500	206952770	5570	5570	5570	5570	0
125	20231101	191400	206952770	5570	5570	5570	5570	0
126	20231101	191300	206952770	5570	5570	5570	5570	0
127	20231101	191200	206952770	5570	5570	5570	5570	0
128	20231101	191100	206952770	5570	5570	5570	5570	0
129	20231101	191000	206952770	5570	5570	5570	5570	0
130	20231101	190900	206952770	5570	5570	5570	5570	0
131	20231101	190800	206952770	5570	5570	5570	5570	0
132	20231101	190700	206952770	5570	5570	5570	5570	0
133	20231101	190600	206952770	5570	5570	5570	5570	0
134	20231101	190500	206952770	5570	5570	5570	5570	0
135	20231101	190400	206952770	5570	5570	5570	5570	0
136	20231101	190300	206952770	5570	5570	5570	5570	0
137	20231101	190200	206952770	5570	5570	5570	5570	0
138	20231101	190100	206952770	5570	5570	5570	5570	0
139	20231101	190000	206952770	5570	5570	5570	5570	0
140	20231101	185900	206952770	5570	5570	5570	5570	0
141	20231101	185800	206952770	5570	5570	5570	5570	0
142	20231101	185700	206952770	5570	5570	5570	5570	0
143	20231101	185600	206952770	5570	5570	5570	5570	0
144	20231101	185500	206952770	5570	5570	5570	5570	0
145	20231101	185400	206952770	5570	5570	5570	5570	0
146	20231101	185300	206952770	5570	5570	5570	5570	0
147	20231101	185200	206952770	5570	5570	5570	5570	0
148	20231101	185100	206952770	5570	5570	5570	5570	0
149	20231101	185000	206952770	5570	5570	5570	5570	0
150	20231101	184900	206952770	5570	5570	5570	5570	0
151	20231101	184800	206952770	5570	5570	5570	5570	0
152	20231101	184700	206952770	5570	5570	5570	5570	542
153	20231101	184600	206952770	5570	5570	5570	5570	0
154	20231101	184500	206952770	5570	5570	5570	5570	0
155	20231101	184400	206952770	5570	5570	5570	5570	0
156	20231101	184300	206952770	5570	5570	5570	5570	0
157	20231101	184200	206952770	5570	5570	5570	5570	0
158	20231101	184100	206952770	5570	5570	5570	5570	0
159	20231101	184000	206952770	5570	5570	5570	5570	0
160	20231101	183900	206952770	5570	5570	5570	5570	0
161	20231101	183800	206952770	5570	5570	5570	5570	0
162	20231101	183700	206952770	5570	5570	5570	5570	0
163	20231101	183600	206952770	5570	5570	5570	5570	0
164	20231101	183500	206952770	5570	5570	5570	5570	0
165	20231101	183400	206952770	5570	5570	5570	5570	0
166	20231101	183300	206952770	5570	5570	5570	5570	0
167	20231101	183200	206952770	5570	5570	5570	5570	0
168	20231101	183100	206952770	5570	5570	5570	5570	0
169	20231101	183000	206952770	5570	5570	5570	5570	0
170	20231101	182900	206952770	5570	5570	5570	5570	0
171	20231101	182800	206952770	5570	5570	5570	5570	0
172	20231101	182700	206952770	5570	5570	5570	5570	0
173	20231101	182600	206952770	5570	5570	5570	5570	0
174	20231101	182500	206952770	5570	5570	5570	5570	0
175	20231101	182400	206952770	5570	5570	5570	5570	0
176	20231101	182300	206952770	5570	5570	5570	5570	0
177	20231101	182200	206952770	5570	5570	5570	5570	0
178	20231101	182100	206952770	5570	5570	5570	5570	0
179	20231101	182000	206952770	5570	5570	5570	5570	0
180	20231101	181900	206952770	5570	5570	5570	5570	0
181	20231101	181800	206952770	5570	5570	5570	5570	0
182	20231101	181700	206952770	5570	5570	5570	5570	542
183	20231101	181600	206952770	5570	5570	5570	5570	0
184	20231101	181500	206952770	5570	5570	5570	5570	0
185	20231101	181400	206952770	5570	5570	5570	5570	0
186	20231101	181300	206952770	5570	5570	5570	5570	0
187	20231101	181200	206952770	5570	5570	5570	5570	0
188	20231101	181100	206952770	5570	5570	5570	5570	0
189	20231101	181000	206952770	5570	5570	5570	5570	0
190	20231101	180900	206952770	5570	5570	5570	5570	0
191	20231101	180800	206952770	5570	5570	5570	5570	0
192	20231101	180700	206952770	5570	5570	5570	5570	0
193	20231101	180600	206952770	5570	5570	5570	5570	0
194	20231101	180500	206952770	5570	5570	5570	5570	0
195	20231101	180400	206952770	5570	5570	5570	5570	0
196	20231101	180300	206952770	5570	5570	5570	5570	0
197	20231101	180200	206952770	5570	5570	5570	5570	0
198	20231101	180100	206952770	5570	5570	5570	5570	0
199	20231101	180000	206952770	5570	5570	5570	5570	0
200	20231101	175900	206952770	5570	5570	5570	5570	0
201	20231101	175800	206952770	5570	5570	5570	5570	0
202	20231101	175700	206952770	5570	5570	5570	5570	0
203	20231101	175600	206952770	5570	5570	5570	5570	0
204	20231101	175500	206952770	5570	5570	5570	5570	0
205	20231101	175400	206952770	5570	5570	5570	5570	0
206	20231101	175300	206952770	5570	5570	5570	5570	0
207	20231101	175200	206952770	5570	5570	5570	5570	0
208	20231101	175100	206952770	5570	5570	5570	5570	0
209	20231101	175000	206952770	5570	5570	5570	5570	0
210	20231101	174900	206952770	5570	5570	5570	5570	0
211	20231101	174800	206952770	5570	5570	5570	5570	0
212	20231101	174700	206952770	5570	5570	5570	5570	542
213	20231101	174600	206952770	5570	5570	5570	5570	0
214	20231101	174500	206952770	5570	5570	5570	5570	0
215	20231101	174400	206952770	5570	5570	5570	5570	0
216	20231101	174300	206952770	5570	5570	5570	5570	0
217	20231101	174200	206952770	5570	5570	5570	5570	0
218	20231101	174100	206952770	5570	5570	5570	5570	0
219	20231101	174000	206952770	5570	5570	5570	5570	0
220	20231101	173900	206952770	5570	5570	5570	5570	0
221	20231101	173800	206952770	5570	5570	5570	5570	0
222	20231101	173700	206952770	5570	5570	5570	5570	0
223	20231101	173600	206952770	5570	5570	5570	5570	0
224	20231101	173500	206952770	5570	5570	5570	5570	0
225	20231101	173400	206952770	5570	5570	5570	5570	0
226	20231101	173300	206952770	5570	5570	5570	5570	0
227	20231101	173200	206952770	5570	5570	5570	5570	0
228	20231101	173100	206952770	5570	5570	5570	5570	0
229	20231101	173000	206952770	5570	5570	5570	5570	0
230	20231101	172900	206952770	5570	5570	5570	5570	0
231	20231101	172800	206952770	5570	5570	5570	5570	0
232	20231101	172700	206952770	5570	5570	5570	5570	0
233	20231101	172600	206952770	5570	5570	5570	5570	0
234	20231101	172500	206952770	5570	5570	5570	5570	0
235	20231101	172400	206952770	5570	5570	5570	5570	0
236	20231101	172300	206952770	5570	5570	5570	5570	0
237	20231101	172200	206952770	5570	5570	5570	5570	0
238	20231101	172100	206952770	5570	5570	5570	5570	0
239	20231101	172000	206952770	5570	5570	5570	5570	0
240	20231101	171900	206952770	5570	5570	5570	5570	0
241	20231101	171800	206952770	5570	5570	5570	5570	0
242	20231101	171700	206952770	5570	5570	5570	5570	542
243	20231101	171600	206952770	5570	5570	5570	5570	0
244	20231101	171500	206952770	5570	5570	5570	5570	0
245	20231101	171400	206952770	5570	5570	5570	5570	0
246	20231101	171300	206952770	5570	5570	5570	5570	0
247	20231101	171200	206952770	5570	5570	5570	5570	0
248	20231101	171100	206952770	5570	5570	5570	5570	0
249	20231101	171000	206952770	5570	5570	5570	5570	0
250	20231101	170900	206952770	5570	5570	5570	5570	0
251	20231101	170800	206952770	5570	5570	5570	5570	0
252	20231101	170700	206952770	5570	5570	5570	5570	0
253	20231101	170600	206952770	5570	5570	5570	5570	0
254	20231101	170500	206952770	5570	5570	5570	5570	0
255	20231101	170400	206952770	5570	5570	5570	5570	0
256	20231101	170300	206952770	5570	5570	5570	5570	0
257	20231101	170200	206952770	5570	5570	5570	5570	0
258	20231101	170100	206952770	5570	5570	5570	5570	0
259	20231101	170000	206952770	5570	5570	5570	5570	0
260	20231101	165900	206952770	5570	5570	5570	5570	0
261	20231101	165800	206952770	5570	5570	5570	5570	0
262	20231101	165700	206952770	5570	5570	5570	5570	0
263	20231101	165600	206952770	5570	5570	5570	5570	0
264	20231101	165500	206952770	5570	5570	5570	5570	0
265	20231101	165400	206952770	5570	5570	5570	5570	0
266	20231101	165300	206952770	5570	5570	5570	5570	0
267	20231101	165200	206952770	5570	5570	5570	5570	0
268	20231101	165100	206952770	5570	5570	5570	5570	0
269	20231101	165000	206952770	5570	5570	5570	5570	0
270	20231101	164900	206952770	5570	5570	5570	5570	0
271	20231101	164800	206952770	5570	5570	5570	5570	0
272	20231101	164700	206952770	5570	5570	5570	5570	542
273	20231101	164600	206952770	5570	5570	5570	5570	0
274	20231101	164500	206952770	5570	5570	5570	5570	0
275	20231101	164400	206952770	5570	5570	5570	5570	0
276	20231101	164300	206952770	5570	5570	5570	5570	0
277	20231101	164200	206952770	5570	5570	5570	5570	0
278	20231101	164100	206952770	5570	5570	5570	5570	0
279	20231101	164000	206952770	5570	5570	5570	5570	0
280	20231101	163900	206952770	5570	5570	5570	5570	0
281	20231101	163800	206952770	5570	5570	5570	5570	0
282	20231101	163700	206952770	5570	5570	5570	5570	0
283	20231101	163600	206952770	5570	5570	5570	5570	0
284	20231101	163500	206952770	5570	5570	5570	5570	0
285	20231101	163400	206952770	5570	5570	5570	5570	0
286	20231101	163300	206952770	5570	5570	5570	5570	0
287	20231101	163200	206952770	5570	5570	5570	5570	0
288	20231101	163100	206952770	5570	5570	5570	5570	0
289	20231101	163000	206952770	5570	5570	5570	5570	0
290	20231101	162900	206952770	5570	5570	5570	5570	0
291	20231101	162800	206952770	5570	5570	5570	5570	0
292	20231101	162700	206952770	5570	5570	5570	5570	0
293	20231101	162600	206952770	5570	5570	5570	5570	0
294	20231101	162500	206952770	5570	5570	5570	5570	0
295	20231101	162400	206952770	5570	5570	5570	5570	0
296	20231101	162300	206952770	5570	5570	5570	5570	0
297	20231101	162200	206952770	5570	5570	5570	5570	0
298	20231101	162100	206952770	5570	5570	5570	5570	0
299	20231101	162000	206952770	5570	5570	5570	5570	0
300	20231101	161900	206952770	5570	5570	5570	5570	0
301	20231101	161800	206952770	5570	5570	5570	5570	0
302	20231101	161700	206952770	5570	5570	5570	5570	542
303	20231101	161600	206952770	5570	5570	5570	5570	0
304	20231101	161500	206952770	5570	5570	5570	5570	0
305	20231101	161400	206952770	5570	5570	5570	5570	0
306	20231101	161300	206952770	5570	5570	5570	5570	0
307	20231101	161200	206952770	5570	5570	5570	5570	0
308	20231101	161100	206952770	5570	5570	5570	5570	0
309	20231101	161000	206952770	5570	5570	5570	5570	0
310	20231101	160900	206952770	5570	5570	5570	5570	0
311	20231101	160800	206952770	5570	5570	5570	5570	0
312	20231101	160700	206952770	5570	5570	5570	5570	0
313	20231101	160600	206952770	5570	5570	5570	5570	0
314	20231101	160500	206952770	5570	5570	5570	5570	0
315	20231101	160400	206952770	5570	5570	5570	5570	0
316	20231101	160300	206952770	5570	5570	5570	5570	0
317	20231101	160200	206952770	5570	5570	5570	5570	0
318	20231101	160100	206952770	5570	5570	5570	5570	0
319	20231101	160000	206952770	5570	5570	5570	5570	0
320	20231101	155900	206952770	5570	5570	5570	5570	0
321	20231101	155800	206952770	5570	5570	5570	5570	0
322	20231101	155700	206952770	5570	5570	5570	5570	0
323	20231101	155600	206952770	5570	5570	5570	5570	0
324	20231101	155500	206952770	5570	5570	5570	5570	0
325	20231101	155400	206952770	5570	5570	5570	5570	0
326	20231101	155300	206952770	5570	5570	5570	5570	0
327	20231101	155200	206952770	5570	5570	5570	5570	0
328	20231101	155100	206952770	5570	5570	5570	5570	0
329	20231101	155000	206952770	5570	5570	5570	5570	0
330	20231101	154900	206952770	5570	5570	5570	5570	0
331	20231101	154800	206952770	5570	5570	5570	5570	0
332	20231101	154700	206952770	5570	5570	5570	5570	542
333	20231101	154600	206952770	5570	5570	5570	5570	0
334	20231101	154500	206952770	5570	5570	5570	5570	0
335	20231101	154400	206952770	5570	5570	5570	5570	0
336	20231101	154300	206952770	5570	5570	5570	5570	0
337	20231101	154200	206952770	5570	5570	5570	5570	0
338	20231101	154100	206952770	5570	5570	5570	5570	0
339	20231101	154000	206952770	5570	5570	5570	5570	0
340	20231101	153900	206952770	5570	5570	5570	5570	0
341	20231101	153800	206952770	5570	5570	5570	5570	0
342	20231101	153700	206952770	5570	5570	5570	5570	0
343	20231101	153600	206952770	5570	5570	5570	5570	0
344	20231101	153500	206952770	5570	5570	5570	5570	0
345	20231101	153400	206952770	5570	5570	5570	5570	0
346	20231101	153300	206952770	5570	5570	5570	5570	0
347	20231101	153200	206952770	5570	5570	5570	5570	0
348	20231101	153100	206952770	5570	5570	5570	5570	0
349	20231101	153000	206952770	5570	5570	5570	5570	542
350	20231101	152900	203933830	5540	5540	5540	5540	0
351	20231101	152800	203933830	5540	5540	5540	5540	0
352	20231101	152700	203933830	5540	5540	5540	5540	0
353	20231101	152600	203933830	5540	5540	5540	5540	0
354	20231101	152500	203933830	5540	5540	5540	5540	0
355	20231101	152400	203933830	5540	5540	5540	5540	0
356	20231101	152300	203933830	5540	5540	5540	5540	0
357	20231101	152200	203933830	5540	5540	5540	5540	0
358	20231101	152100	203933830	5540	5540	5540	5540	0
359	20231101	152000	203933830	5540	5540	5540	5540	0
360	20231101	151900	203933830	5540	5530	5550	5510	33
361	20231101	151800	203751520	5550	5550	5550	5550	30
362	20231101	151700	203585020	5550	5550	5550	5550	1
363	20231101	151600	203579470	5550	5530	5550	5530	2001
364	20231101	151500	192484210	5480	5560	5560	5480	86
365	20231101	151400	192012240	5560	5550	5560	5550	79
366	20231101	151300	191573780	5550	5500	5550	5500	402
367	20231101	151200	189348710	5450	5480	5480	5450	49
368	20231101	151100	189081040	5470	5470	5470	5470	0
369	20231101	151000	189081040	5470	5490	5490	5470	361
370	20231101	150900	187106170	5490	5460	5490	5450	1285
371	20231101	150800	180070240	5460	5480	5480	5460	103
372	20231101	150700	179507540	5480	5480	5480	5480	0
373	20231101	150600	179507540	5480	5480	5480	5480	10
374	20231101	150500	179452740	5470	5460	5470	5460	506
375	20231101	150400	176689040	5460	5460	5460	5460	316
376	20231101	150300	174963680	5450	5450	5450	5450	0
377	20231101	150200	174963680	5450	5450	5450	5450	0
378	20231101	150100	174963680	5450	5460	5460	5450	206
379	20231101	150000	173839920	5460	5460	5460	5460	2
380	20231101	145900	173829000	5460	5460	5460	5460	1
381	20231101	145800	173823540	5480	5480	5480	5480	13
382	20231101	145700	173752300	5440	5480	5480	5440	200
383	20231101	145600	172663980	5490	5490	5490	5490	5
384	20231101	145500	172636530	5490	5490	5490	5490	0
385	20231101	145400	172636530	5490	5490	5490	5490	4
386	20231101	145300	172614570	5490	5490	5490	5490	2
387	20231101	145200	172603590	5490	5490	5490	5490	1
388	20231101	145100	172598100	5450	5450	5450	5450	1
389	20231101	145000	172592650	5450	5450	5450	5450	48
390	20231101	144900	172331050	5440	5440	5440	5440	0
391	20231101	144800	172331050	5440	5440	5440	5440	0
392	20231101	144700	172331050	5440	5480	5480	5440	766
393	20231101	144600	168147820	5500	5500	5500	5500	0
394	20231101	144500	168147820	5500	5500	5500	5500	0
395	20231101	144400	168147820	5500	5500	5500	5500	0
396	20231101	144300	168147820	5500	5500	5500	5500	132
397	20231101	144200	167421820	5470	5490	5490	5470	57
398	20231101	144100	167109790	5470	5470	5470	5470	0
399	20231101	144000	167109790	5470	5470	5470	5470	170
400	20231101	143900	166179890	5470	5470	5480	5470	155
401	20231101	143800	165331910	5460	5460	5460	5460	0
402	20231101	143700	165331910	5460	5500	5500	5460	446
403	20231101	143600	162887410	5500	5500	5500	5500	0
404	20231101	143500	162887410	5500	5500	5500	5500	33
405	20231101	143400	162705910	5480	5480	5480	5480	0
406	20231101	143300	162705910	5480	5520	5520	5480	217
407	20231101	143200	161516340	5520	5520	5520	5520	0
408	20231101	143100	161516340	5520	5520	5520	5520	0
409	20231101	143000	161516340	5520	5520	5520	5520	0
410	20231101	142900	161516340	5520	5520	5520	5520	0
411	20231101	142800	161516340	5520	5520	5520	5520	0
412	20231101	142700	161516340	5520	5520	5520	5520	0
413	20231101	142600	161516340	5520	5520	5520	5520	0
414	20231101	142500	161516340	5520	5520	5520	5520	0
415	20231101	142400	161516340	5520	5520	5520	5520	1
416	20231101	142300	161510820	5500	5500	5500	5500	130
417	20231101	142200	160795820	5510	5510	5510	5510	0
418	20231101	142100	160795820	5510	5510	5510	5510	165
419	20231101	142000	159886670	5510	5500	5510	5500	695
420	20231101	141900	156064160	5500	5500	5500	5500	8
421	20231101	141800	156020160	5490	5490	5490	5490	0
422	20231101	141700	156020160	5490	5490	5490	5490	75
423	20231101	141600	155608410	5490	5490	5490	5490	0
424	20231101	141500	155608410	5490	5490	5490	5490	0
425	20231101	141400	155608410	5490	5490	5490	5490	0
426	20231101	141300	155608410	5490	5490	5490	5490	57
427	20231101	141200	155295480	5490	5490	5490	5490	0
428	20231101	141100	155295480	5490	5490	5490	5490	0
429	20231101	141000	155295480	5490	5490	5490	5490	40
430	20231101	140900	155075880	5490	5490	5490	5490	67
431	20231101	140800	154708050	5490	5490	5490	5490	0
432	20231101	140700	154708050	5490	5490	5490	5490	30
433	20231101	140600	154543350	5470	5540	5540	5470	603
434	20231101	140500	151225390	5540	5540	5540	5540	0
435	20231101	140400	151225390	5540	5540	5540	5540	0
436	20231101	140300	151225390	5540	5530	5540	5530	82
437	20231101	140200	150771920	5540	5540	5540	5540	0
438	20231101	140100	150771920	5540	5540	5540	5540	0
439	20231101	140000	150771920	5540	5540	5540	5540	0
440	20231101	135900	150771920	5540	5540	5540	5540	0
441	20231101	135800	150771920	5540	5540	5540	5540	573
442	20231101	135700	147597500	5520	5520	5520	5520	0
443	20231101	135600	147597500	5520	5520	5520	5520	0
444	20231101	135500	147597500	5520	5520	5520	5520	0
445	20231101	135400	147597500	5520	5520	5520	5520	93
446	20231101	135300	147084140	5520	5520	5520	5520	0
447	20231101	135200	147084140	5520	5520	5520	5520	0
448	20231101	135100	147084140	5520	5520	5520	5520	39
449	20231101	135000	146868860	5520	5520	5520	5520	0
450	20231101	134900	146868860	5520	5520	5520	5520	96
451	20231101	134800	146338940	5510	5510	5510	5510	50
452	20231101	134700	146063440	5530	5520	5530	5520	1298
453	20231101	134600	138892040	5520	5520	5520	5520	1
454	20231101	134500	138886520	5520	5520	5520	5520	0
455	20231101	134400	138886520	5520	5520	5520	5520	1
456	20231101	134300	138881000	5510	5510	5510	5510	46
457	20231101	134200	138627540	5510	5510	5510	5510	0
458	20231101	134100	138627540	5510	5510	5510	5510	0
459	20231101	134000	138627540	5510	5510	5510	5510	89
460	20231101	133900	138137150	5510	5510	5510	5510	0
461	20231101	133800	138137150	5510	5510	5510	5510	0
462	20231101	133700	138137150	5510	5510	5510	5510	0
463	20231101	133600	138137150	5510	5520	5520	5510	6
464	20231101	133500	138104080	5510	5510	5510	5510	50
465	20231101	133400	137828580	5510	5510	5510	5510	127
466	20231101	133300	137128810	5510	5500	5510	5500	557
467	20231101	133200	134060310	5510	5510	5510	5510	0
468	20231101	133100	134060310	5510	5510	5510	5510	0
469	20231101	133000	134060310	5510	5510	5510	5510	0
470	20231101	132900	134060310	5510	5510	5510	5510	145
471	20231101	132800	133261360	5520	5520	5520	5520	2
472	20231101	132700	133250320	5530	5530	5530	5530	5
473	20231101	132600	133222670	5530	5530	5530	5530	15
474	20231101	132500	133139720	5530	5530	5530	5530	0
475	20231101	132400	133139720	5530	5530	5530	5530	32
476	20231101	132300	132962760	5540	5540	5540	5540	20
477	20231101	132200	132851960	5530	5530	5530	5530	10
478	20231101	132100	132796660	5550	5550	5550	5550	1
479	20231101	132000	132791110	5550	5550	5550	5550	31
480	20231101	131900	132619060	5550	5550	5550	5550	1
481	20231101	131800	132613510	5560	5560	5560	5560	0
482	20231101	131700	132613510	5560	5560	5560	5560	30
483	20231101	131600	132446710	5560	5560	5560	5560	1
484	20231101	131500	132441150	5560	5560	5560	5560	0
485	20231101	131400	132441150	5560	5540	5560	5540	180
486	20231101	131300	131443170	5510	5510	5510	5510	0
487	20231101	131200	131443170	5510	5510	5510	5510	0
488	20231101	131100	131443170	5510	5510	5510	5510	2
489	20231101	131000	131432150	5510	5520	5520	5500	1020
490	20231101	130900	125806880	5550	5510	5550	5510	997
491	20231101	130800	120292560	5520	5520	5520	5520	0
492	20231101	130700	120292560	5520	5520	5520	5520	0
493	20231101	130600	120292560	5520	5520	5520	5520	0
494	20231101	130500	120292560	5520	5520	5520	5520	0
495	20231101	130400	120292560	5520	5520	5520	5520	0
496	20231101	130300	120292560	5520	5500	5520	5500	70
497	20231101	130200	119907540	5500	5510	5510	5500	195
498	20231101	130100	118834040	5520	5520	5520	5520	50
499	20231101	130000	118558040	5520	5520	5520	5520	0
500	20231101	125900	118558040	5520	5520	5520	5520	0
501	20231101	125800	118558040	5520	5520	5520	5520	0
502	20231101	125700	118558040	5520	5520	5520	5520	0
503	20231101	125600	118558040	5520	5520	5520	5520	0
504	20231101	125500	118558040	5520	5520	5520	5520	52
505	20231101	125400	118271000	5520	5520	5520	5520	69
506	20231101	125300	117890120	5520	5520	5520	5520	1
507	20231101	125200	117884600	5520	5520	5520	5520	2
508	20231101	125100	117873560	5530	5530	5530	5530	1
509	20231101	125000	117868030	5510	5510	5510	5510	0
510	20231101	124900	117868030	5510	5530	5530	5510	7
511	20231101	124800	117829420	5520	5530	5530	5520	164
512	20231101	124700	116923660	5530	5530	5530	5530	0
513	20231101	124600	116923660	5530	5530	5530	5530	0
514	20231101	124500	116923660	5530	5530	5530	5530	0
515	20231101	124400	116923660	5530	5530	5530	5530	60
516	20231101	124300	116591860	5530	5530	5530	5530	1
517	20231101	124200	116586330	5530	5520	5530	5520	174
518	20231101	124100	115624850	5530	5530	5530	5530	0
519	20231101	124000	115624850	5530	5530	5530	5530	0
520	20231101	123900	115624850	5530	5530	5530	5530	0
521	20231101	123800	115624850	5530	5530	5530	5530	1
522	20231101	123700	115619320	5520	5520	5520	5520	58
523	20231101	123600	115299160	5500	5500	5500	5500	0
524	20231101	123500	115299160	5500	5500	5500	5500	0
525	20231101	123400	115299160	5500	5500	5500	5500	0
526	20231101	123300	115299160	5500	5520	5520	5500	82
527	20231101	123200	114847820	5530	5530	5530	5530	24
528	20231101	123100	114715100	5530	5530	5530	5530	50
529	20231101	123000	114438600	5530	5530	5530	5530	2
530	20231101	122900	114427540	5530	5530	5530	5530	0
531	20231101	122800	114427540	5530	5530	5530	5530	0
532	20231101	122700	114427540	5530	5530	5530	5530	67
533	20231101	122600	114057030	5530	5530	5530	5530	0
534	20231101	122500	114057030	5530	5530	5530	5530	0
535	20231101	122400	114057030	5530	5530	5530	5530	62
536	20231101	122300	113714170	5530	5530	5530	5530	3
537	20231101	122200	113697580	5510	5540	5540	5510	220
538	20231101	122100	112484780	5540	5540	5540	5540	0
539	20231101	122000	112484780	5540	5540	5540	5540	0
540	20231101	121900	112484780	5540	5540	5540	5540	0
541	20231101	121800	112484780	5540	5530	5540	5530	139
542	20231101	121700	111716100	5530	5520	5530	5520	101
543	20231101	121600	111158570	5520	5520	5520	5520	0
544	20231101	121500	111158570	5520	5520	5520	5520	51
545	20231101	121400	110877050	5530	5530	5530	5530	82
546	20231101	121300	110423590	5530	5530	5530	5530	195
547	20231101	121200	109345240	5530	5530	5530	5530	77
548	20231101	121100	108919430	5530	5530	5530	5530	90
549	20231101	121000	108421730	5540	5540	5540	5540	31
550	20231101	120900	108249990	5540	5540	5540	5540	20
551	20231101	120800	108139190	5540	5540	5540	5540	0
552	20231101	120700	108139190	5540	5540	5540	5540	5
553	20231101	120600	108111490	5540	5540	5540	5540	0
554	20231101	120500	108111490	5540	5540	5540	5540	0
555	20231101	120400	108111490	5540	5550	5550	5540	150
556	20231101	120300	107280480	5550	5550	5550	5550	1
557	20231101	120200	107274930	5600	5600	5600	5600	0
558	20231101	120100	107274930	5600	5600	5600	5600	0
559	20231101	120000	107274930	5600	5600	5600	5600	305
560	20231101	115900	105566930	5600	5580	5600	5580	2826
561	20231101	115800	89749410	5580	5540	5580	5540	1605
562	20231101	115700	80836240	5540	5500	5540	5500	2014
563	20231101	115600	69725580	5490	5480	5490	5480	270
564	20231101	115500	68244490	5470	5470	5470	5470	1
565	20231101	115400	68239020	5460	5460	5460	5460	55
566	20231101	115300	67938720	5490	5490	5490	5490	0
567	20231101	115200	67938720	5490	5490	5490	5490	0
568	20231101	115100	67938720	5490	5490	5490	5490	0
569	20231101	115000	67938720	5490	5490	5490	5490	2
570	20231101	114900	67927740	5490	5460	5490	5460	107
571	20231101	114800	67343360	5460	5460	5460	5460	0
572	20231101	114700	67343360	5460	5460	5460	5460	33
573	20231101	114600	67163180	5460	5460	5460	5460	0
574	20231101	114500	67163180	5460	5460	5460	5460	0
575	20231101	114400	67163180	5460	5460	5460	5460	0
576	20231101	114300	67163180	5460	5460	5460	5460	0
577	20231101	114200	67163180	5460	5460	5460	5460	82
578	20231101	114100	66715460	5460	5460	5460	5460	0
579	20231101	114000	66715460	5460	5460	5460	5460	0
580	20231101	113900	66715460	5460	5460	5460	5460	0
581	20231101	113800	66715460	5460	5460	5460	5460	51
582	20231101	113700	66437000	5460	5460	5460	5460	127
583	20231101	113600	65743580	5450	5450	5450	5450	200
584	20231101	113500	64653580	5440	5440	5440	5440	0
585	20231101	113400	64653580	5440	5450	5450	5440	77
586	20231101	113300	64234690	5440	5440	5440	5440	0
587	20231101	113200	64234690	5440	5440	5440	5440	0
588	20231101	113100	64234690	5440	5450	5450	5440	58
589	20231101	113000	63919160	5440	5440	5440	5440	19
590	20231101	112900	63815800	5440	5440	5440	5440	1
591	20231101	112800	63810360	5430	5430	5430	5430	0
592	20231101	112700	63810360	5430	5430	5430	5430	75
593	20231101	112600	63403110	5420	5420	5420	5420	9
594	20231101	112500	63354330	5430	5420	5430	5420	91
595	20231101	112400	62860210	5420	5420	5420	5420	57
596	20231101	112300	62551270	5420	5420	5420	5420	6
597	20231101	112200	62518750	5420	5420	5420	5420	100
598	20231101	112100	61976750	5430	5430	5430	5430	2
599	20231101	112000	61965890	5430	5430	5430	5430	0
600	20231101	111900	61965890	5430	5430	5430	5430	41
601	20231101	111800	61743260	5440	5440	5440	5440	0
602	20231101	111700	61743260	5440	5440	5440	5440	0
603	20231101	111600	61743260	5440	5440	5440	5440	0
604	20231101	111500	61743260	5440	5440	5440	5440	1
605	20231101	111400	61737820	5440	5430	5440	5430	28
606	20231101	111300	61585770	5420	5420	5420	5420	0
607	20231101	111200	61585770	5420	5420	5420	5420	88
608	20231101	111100	61108810	5430	5430	5430	5430	0
609	20231101	111000	61108810	5430	5430	5430	5430	0
610	20231101	110900	61108810	5430	5430	5430	5430	18
611	20231101	110800	61011070	5440	5440	5440	5440	0
612	20231101	110700	61011070	5440	5440	5440	5440	0
613	20231101	110600	61011070	5440	5440	5440	5440	18
614	20231101	110500	60913150	5440	5440	5440	5440	48
615	20231101	110400	60652030	5440	5440	5440	5440	0
616	20231101	110300	60652030	5440	5440	5440	5440	0
617	20231101	110200	60652030	5440	5430	5440	5430	728
618	20231101	110100	56696160	5440	5450	5450	5440	90
619	20231101	110000	56205760	5480	5480	5480	5480	183
620	20231101	105900	55202920	5450	5450	5450	5450	0
621	20231101	105800	55202920	5450	5460	5460	5450	92
622	20231101	105700	54701320	5450	5450	5450	5450	0
623	20231101	105600	54701320	5450	5450	5450	5450	0
624	20231101	105500	54701320	5450	5450	5450	5450	0
625	20231101	105400	54701320	5450	5450	5450	5450	40
626	20231101	105300	54483320	5450	5450	5450	5450	0
627	20231101	105200	54483320	5450	5450	5450	5450	8
628	20231101	105100	54439720	5450	5450	5450	5450	2
629	20231101	105000	54428820	5490	5490	5490	5490	0
630	20231101	104900	54428820	5490	5490	5490	5490	0
631	20231101	104800	54428820	5490	5490	5490	5490	0
632	20231101	104700	54428820	5490	5490	5490	5490	0
633	20231101	104600	54428820	5490	5490	5490	5490	1
634	20231101	104500	54423330	5490	5490	5490	5490	0
635	20231101	104400	54423330	5490	5490	5490	5490	0
636	20231101	104300	54423330	5490	5490	5490	5490	0
637	20231101	104200	54423330	5490	5480	5490	5430	1210
638	20231101	104100	47813870	5500	5500	5500	5500	3
639	20231101	104000	47797370	5490	5490	5490	5490	0
640	20231101	103900	47797370	5490	5490	5490	5490	33
641	20231101	103800	47616200	5490	5490	5490	5490	0
642	20231101	103700	47616200	5490	5490	5490	5490	0
643	20231101	103600	47616200	5490	5490	5490	5490	135
644	20231101	103500	46875050	5490	5490	5490	5490	45
645	20231101	103400	46628000	5490	5490	5490	5490	1
646	20231101	103300	46622510	5490	5490	5490	5490	0
647	20231101	103200	46622510	5490	5490	5490	5490	0
648	20231101	103100	46622510	5490	5490	5490	5490	0
649	20231101	103000	46622510	5490	5490	5490	5490	0
650	20231101	102900	46622510	5490	5490	5490	5490	2
651	20231101	102800	46611530	5490	5490	5490	5490	65
652	20231101	102700	46254680	5490	5500	5500	5490	207
653	20231101	102600	45116250	5510	5510	5510	5510	0
654	20231101	102500	45116250	5510	5510	5510	5510	10
655	20231101	102400	45061150	5510	5510	5510	5510	0
656	20231101	102300	45061150	5510	5510	5510	5510	0
657	20231101	102200	45061150	5510	5510	5510	5510	0
658	20231101	102100	45061150	5510	5500	5510	5500	200
659	20231101	102000	43959320	5490	5490	5490	5490	0
660	20231101	101900	43959320	5490	5490	5490	5490	30
661	20231101	101800	43794620	5500	5500	5500	5500	42
662	20231101	101700	43563620	5500	5500	5500	5500	15
663	20231101	101600	43481120	5500	5500	5500	5500	45
664	20231101	101500	43233620	5500	5510	5510	5500	3
665	20231101	101400	43217100	5510	5510	5510	5510	0
666	20231101	101300	43217100	5510	5510	5510	5510	1
667	20231101	101200	43211590	5500	5500	5500	5500	60
668	20231101	101100	42881590	5510	5510	5510	5510	2
669	20231101	101000	42870570	5510	5510	5510	5510	0
670	20231101	100900	42870570	5510	5510	5510	5510	0
671	20231101	100800	42870570	5510	5510	5510	5510	2
672	20231101	100700	42859550	5500	5500	5500	5500	100
673	20231101	100600	42309550	5500	5500	5500	5500	96
674	20231101	100500	41781550	5510	5510	5510	5510	1
675	20231101	100400	41776040	5500	5500	5500	5500	0
676	20231101	100300	41776040	5500	5510	5510	5500	2
677	20231101	100200	41765030	5510	5510	5510	5510	21
678	20231101	100100	41649320	5510	5510	5510	5510	5
679	20231101	100000	41621770	5510	5510	5510	5510	0
680	20231101	095900	41621770	5510	5510	5510	5510	5
681	20231101	095800	41594220	5510	5500	5510	5500	4
682	20231101	095700	41572190	5500	5500	5500	5500	5
683	20231101	095600	41544690	5490	5500	5500	5490	3
684	20231101	095500	41528200	5510	5510	5510	5510	0
685	20231101	095400	41528200	5510	5510	5510	5510	0
686	20231101	095300	41528200	5510	5510	5510	5510	0
687	20231101	095200	41528200	5510	5510	5510	5510	0
688	20231101	095100	41528200	5510	5510	5510	5510	0
689	20231101	095000	41528200	5510	5490	5510	5490	81
690	20231101	094900	41083490	5490	5490	5490	5490	0
691	20231101	094800	41083490	5490	5510	5510	5490	60
692	20231101	094700	40753890	5510	5510	5510	5510	20
693	20231101	094600	40643690	5510	5510	5510	5510	188
694	20231101	094500	39607810	5510	5510	5510	5510	0
695	20231101	094400	39607810	5510	5510	5510	5510	184
696	20231101	094300	38593970	5510	5510	5530	5510	997
697	20231101	094200	33100480	5510	5510	5510	5510	76
698	20231101	094100	32681720	5500	5490	5500	5470	58
699	20231101	094000	32363610	5490	5530	5530	5490	101
700	20231101	093900	31806380	5520	5520	5520	5520	0
701	20231101	093800	31806380	5520	5520	5520	5510	117
702	20231101	093700	31161060	5510	5520	5520	5510	79
703	20231101	093600	30725690	5530	5530	5530	5530	20
704	20231101	093500	30615090	5530	5530	5530	5530	0
705	20231101	093400	30615090	5530	5530	5530	5530	1
706	20231101	093300	30609560	5510	5510	5510	5510	57
707	20231101	093200	30295490	5510	5540	5540	5510	10
708	20231101	093100	30240180	5540	5540	5540	5540	2
709	20231101	093000	30229100	5540	5540	5540	5540	17
710	20231101	092900	30134920	5540	5530	5540	5530	4
711	20231101	092800	30112790	5530	5500	5530	5500	3226
712	20231101	092700	12339710	5490	5490	5490	5490	6
713	20231101	092600	12306770	5490	5490	5490	5490	2
714	20231101	092500	12295790	5500	5500	5500	5500	0
715	20231101	092400	12295790	5500	5500	5500	5500	0
716	20231101	092300	12295790	5500	5500	5500	5500	0
717	20231101	092200	12295790	5500	5500	5500	5500	11
718	20231101	092100	12235290	5500	5510	5510	5500	134
719	20231101	092000	11498120	5520	5520	5520	5510	72
720	20231101	091900	11101300	5520	5520	5520	5520	6
721	20231101	091800	11068180	5520	5510	5520	5510	63
722	20231101	091700	10721040	5510	5510	5510	5510	32
723	20231101	091600	10544720	5530	5530	5530	5530	631
724	20231101	091500	7055290	5550	5550	5550	5550	1
725	20231101	091400	7049740	5530	5540	5540	5530	97
726	20231101	091300	6513210	5530	5530	5530	5530	10
727	20231101	091200	6457910	5500	5500	5520	5500	542
728	20231101	091100	3467180	5500	5500	5500	5500	1
729	20231101	091000	3461680	5500	5500	5500	5500	139
730	20231101	090900	2697180	5500	5500	5500	5500	11
731	20231101	090800	2636680	5490	5500	5500	5490	70
732	20231101	090700	2252370	5490	5500	5500	5490	42
733	20231101	090600	2021470	5500	5490	5500	5490	28
734	20231101	090500	1867480	5490	5470	5490	5470	125
735	20231101	090400	1181430	5450	5460	5460	5450	125
736	20231101	090300	499680	5470	5470	5470	5470	0
737	20231101	090200	499680	5470	5470	5470	5470	2
738	20231101	090100	488740	5450	5450	5450	5450	0
739	20231101	090000	488740	5450	5430	5450	5430	89