KissMeData/075580/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194900	288307435	4380	4380	4380	4380	2186
3	20231101	194800	288307435	4380	4380	4380	4380	0
4	20231101	194700	288307435	4380	4380	4380	4380	0
5	20231101	194600	288307435	4380	4380	4380	4380	0
6	20231101	194500	288307435	4380	4380	4380	4380	0
7	20231101	194400	288307435	4380	4380	4380	4380	0
8	20231101	194300	288307435	4380	4380	4380	4380	0
9	20231101	194200	288307435	4380	4380	4380	4380	0
10	20231101	194100	288307435	4380	4380	4380	4380	0
11	20231101	194000	288307435	4380	4380	4380	4380	0
12	20231101	193900	288307435	4380	4380	4380	4380	0
13	20231101	193800	288307435	4380	4380	4380	4380	0
14	20231101	193700	288307435	4380	4380	4380	4380	0
15	20231101	193600	288307435	4380	4380	4380	4380	0
16	20231101	193500	288307435	4380	4380	4380	4380	0
17	20231101	193400	288307435	4380	4380	4380	4380	0
18	20231101	193300	288307435	4380	4380	4380	4380	0
19	20231101	193200	288307435	4380	4380	4380	4380	0
20	20231101	193100	288307435	4380	4380	4380	4380	0
21	20231101	193000	288307435	4380	4380	4380	4380	0
22	20231101	192900	288307435	4380	4380	4380	4380	0
23	20231101	192800	288307435	4380	4380	4380	4380	0
24	20231101	192700	288307435	4380	4380	4380	4380	0
25	20231101	192600	288307435	4380	4380	4380	4380	0
26	20231101	192500	288307435	4380	4380	4380	4380	0
27	20231101	192400	288307435	4380	4380	4380	4380	0
28	20231101	192300	288307435	4380	4380	4380	4380	0
29	20231101	192200	288307435	4380	4380	4380	4380	0
30	20231101	192100	288307435	4380	4380	4380	4380	0
31	20231101	192000	288307435	4380	4380	4380	4380	0
32	20231101	191900	288307435	4380	4380	4380	4380	2186
33	20231101	191800	288307435	4380	4380	4380	4380	0
34	20231101	191700	288307435	4380	4380	4380	4380	0
35	20231101	191600	288307435	4380	4380	4380	4380	0
36	20231101	191500	288307435	4380	4380	4380	4380	0
37	20231101	191400	288307435	4380	4380	4380	4380	0
38	20231101	191300	288307435	4380	4380	4380	4380	0
39	20231101	191200	288307435	4380	4380	4380	4380	0
40	20231101	191100	288307435	4380	4380	4380	4380	0
41	20231101	191000	288307435	4380	4380	4380	4380	0
42	20231101	190900	288307435	4380	4380	4380	4380	0
43	20231101	190800	288307435	4380	4380	4380	4380	0
44	20231101	190700	288307435	4380	4380	4380	4380	0
45	20231101	190600	288307435	4380	4380	4380	4380	0
46	20231101	190500	288307435	4380	4380	4380	4380	0
47	20231101	190400	288307435	4380	4380	4380	4380	0
48	20231101	190300	288307435	4380	4380	4380	4380	0
49	20231101	190200	288307435	4380	4380	4380	4380	0
50	20231101	190100	288307435	4380	4380	4380	4380	0
51	20231101	190000	288307435	4380	4380	4380	4380	0
52	20231101	185900	288307435	4380	4380	4380	4380	0
53	20231101	185800	288307435	4380	4380	4380	4380	0
54	20231101	185700	288307435	4380	4380	4380	4380	0
55	20231101	185600	288307435	4380	4380	4380	4380	0
56	20231101	185500	288307435	4380	4380	4380	4380	0
57	20231101	185400	288307435	4380	4380	4380	4380	0
58	20231101	185300	288307435	4380	4380	4380	4380	0
59	20231101	185200	288307435	4380	4380	4380	4380	0
60	20231101	185100	288307435	4380	4380	4380	4380	0
61	20231101	185000	288307435	4380	4380	4380	4380	0
62	20231101	184900	288307435	4380	4380	4380	4380	2186
63	20231101	184800	288307435	4380	4380	4380	4380	0
64	20231101	184700	288307435	4380	4380	4380	4380	0
65	20231101	184600	288307435	4380	4380	4380	4380	0
66	20231101	184500	288307435	4380	4380	4380	4380	0
67	20231101	184400	288307435	4380	4380	4380	4380	0
68	20231101	184300	288307435	4380	4380	4380	4380	0
69	20231101	184200	288307435	4380	4380	4380	4380	0
70	20231101	184100	288307435	4380	4380	4380	4380	0
71	20231101	184000	288307435	4380	4380	4380	4380	0
72	20231101	183900	288307435	4380	4380	4380	4380	0
73	20231101	183800	288307435	4380	4380	4380	4380	0
74	20231101	183700	288307435	4380	4380	4380	4380	0
75	20231101	183600	288307435	4380	4380	4380	4380	0
76	20231101	183500	288307435	4380	4380	4380	4380	0
77	20231101	183400	288307435	4380	4380	4380	4380	0
78	20231101	183300	288307435	4380	4380	4380	4380	0
79	20231101	183200	288307435	4380	4380	4380	4380	0
80	20231101	183100	288307435	4380	4380	4380	4380	0
81	20231101	183000	288307435	4380	4380	4380	4380	0
82	20231101	182900	288307435	4380	4380	4380	4380	0
83	20231101	182800	288307435	4380	4380	4380	4380	0
84	20231101	182700	288307435	4380	4380	4380	4380	0
85	20231101	182600	288307435	4380	4380	4380	4380	0
86	20231101	182500	288307435	4380	4380	4380	4380	0
87	20231101	182400	288307435	4380	4380	4380	4380	0
88	20231101	182300	288307435	4380	4380	4380	4380	0
89	20231101	182200	288307435	4380	4380	4380	4380	0
90	20231101	182100	288307435	4380	4380	4380	4380	0
91	20231101	182000	288307435	4380	4380	4380	4380	0
92	20231101	181900	288307435	4380	4380	4380	4380	2186
93	20231101	181800	288307435	4380	4380	4380	4380	0
94	20231101	181700	288307435	4380	4380	4380	4380	0
95	20231101	181600	288307435	4380	4380	4380	4380	0
96	20231101	181500	288307435	4380	4380	4380	4380	0
97	20231101	181400	288307435	4380	4380	4380	4380	0
98	20231101	181300	288307435	4380	4380	4380	4380	0
99	20231101	181200	288307435	4380	4380	4380	4380	0
100	20231101	181100	288307435	4380	4380	4380	4380	0
101	20231101	181000	288307435	4380	4380	4380	4380	0
102	20231101	180900	288307435	4380	4380	4380	4380	0
103	20231101	180800	288307435	4380	4380	4380	4380	0
104	20231101	180700	288307435	4380	4380	4380	4380	0
105	20231101	180600	288307435	4380	4380	4380	4380	0
106	20231101	180500	288307435	4380	4380	4380	4380	0
107	20231101	180400	288307435	4380	4380	4380	4380	0
108	20231101	180300	288307435	4380	4380	4380	4380	0
109	20231101	180200	288307435	4380	4380	4380	4380	0
110	20231101	180100	288307435	4380	4380	4380	4380	0
111	20231101	180000	288307435	4380	4380	4380	4380	0
112	20231101	175900	288307435	4380	4380	4380	4380	0
113	20231101	175800	288307435	4380	4380	4380	4380	0
114	20231101	175700	288307435	4380	4380	4380	4380	0
115	20231101	175600	288307435	4380	4380	4380	4380	0
116	20231101	175500	288307435	4380	4380	4380	4380	0
117	20231101	175400	288307435	4380	4380	4380	4380	0
118	20231101	175300	288307435	4380	4380	4380	4380	0
119	20231101	175200	288307435	4380	4380	4380	4380	0
120	20231101	175100	288307435	4380	4380	4380	4380	0
121	20231101	175000	288307435	4380	4380	4380	4380	0
122	20231101	174900	288307435	4380	4380	4380	4380	2186
123	20231101	174800	288307435	4380	4380	4380	4380	0
124	20231101	174700	288307435	4380	4380	4380	4380	0
125	20231101	174600	288307435	4380	4380	4380	4380	0
126	20231101	174500	288307435	4380	4380	4380	4380	0
127	20231101	174400	288307435	4380	4380	4380	4380	0
128	20231101	174300	288307435	4380	4380	4380	4380	0
129	20231101	174200	288307435	4380	4380	4380	4380	0
130	20231101	174100	288307435	4380	4380	4380	4380	0
131	20231101	174000	288307435	4380	4380	4380	4380	0
132	20231101	173900	288307435	4380	4380	4380	4380	0
133	20231101	173800	288307435	4380	4380	4380	4380	0
134	20231101	173700	288307435	4380	4380	4380	4380	0
135	20231101	173600	288307435	4380	4380	4380	4380	0
136	20231101	173500	288307435	4380	4380	4380	4380	0
137	20231101	173400	288307435	4380	4380	4380	4380	0
138	20231101	173300	288307435	4380	4380	4380	4380	0
139	20231101	173200	288307435	4380	4380	4380	4380	0
140	20231101	173100	288307435	4380	4380	4380	4380	0
141	20231101	173000	288307435	4380	4380	4380	4380	0
142	20231101	172900	288307435	4380	4380	4380	4380	0
143	20231101	172800	288307435	4380	4380	4380	4380	0
144	20231101	172700	288307435	4380	4380	4380	4380	0
145	20231101	172600	288307435	4380	4380	4380	4380	0
146	20231101	172500	288307435	4380	4380	4380	4380	0
147	20231101	172400	288307435	4380	4380	4380	4380	0
148	20231101	172300	288307435	4380	4380	4380	4380	0
149	20231101	172200	288307435	4380	4380	4380	4380	0
150	20231101	172100	288307435	4380	4380	4380	4380	0
151	20231101	172000	288307435	4380	4380	4380	4380	0
152	20231101	171900	288307435	4380	4380	4380	4380	2186
153	20231101	171800	288307435	4380	4380	4380	4380	0
154	20231101	171700	288307435	4380	4380	4380	4380	0
155	20231101	171600	288307435	4380	4380	4380	4380	0
156	20231101	171500	288307435	4380	4380	4380	4380	0
157	20231101	171400	288307435	4380	4380	4380	4380	0
158	20231101	171300	288307435	4380	4380	4380	4380	0
159	20231101	171200	288307435	4380	4380	4380	4380	0
160	20231101	171100	288307435	4380	4380	4380	4380	0
161	20231101	171000	288307435	4380	4380	4380	4380	0
162	20231101	170900	288307435	4380	4380	4380	4380	0
163	20231101	170800	288307435	4380	4380	4380	4380	0
164	20231101	170700	288307435	4380	4380	4380	4380	0
165	20231101	170600	288307435	4380	4380	4380	4380	0
166	20231101	170500	288307435	4380	4380	4380	4380	0
167	20231101	170400	288307435	4380	4380	4380	4380	0
168	20231101	170300	288307435	4380	4380	4380	4380	0
169	20231101	170200	288307435	4380	4380	4380	4380	0
170	20231101	170100	288307435	4380	4380	4380	4380	0
171	20231101	170000	288307435	4380	4380	4380	4380	0
172	20231101	165900	288307435	4380	4380	4380	4380	0
173	20231101	165800	288307435	4380	4380	4380	4380	0
174	20231101	165700	288307435	4380	4380	4380	4380	0
175	20231101	165600	288307435	4380	4380	4380	4380	0
176	20231101	165500	288307435	4380	4380	4380	4380	0
177	20231101	165400	288307435	4380	4380	4380	4380	0
178	20231101	165300	288307435	4380	4380	4380	4380	0
179	20231101	165200	288307435	4380	4380	4380	4380	0
180	20231101	165100	288307435	4380	4380	4380	4380	0
181	20231101	165000	288307435	4380	4380	4380	4380	0
182	20231101	164900	288307435	4380	4380	4380	4380	2186
183	20231101	164800	288307435	4380	4380	4380	4380	0
184	20231101	164700	288307435	4380	4380	4380	4380	0
185	20231101	164600	288307435	4380	4380	4380	4380	0
186	20231101	164500	288307435	4380	4380	4380	4380	0
187	20231101	164400	288307435	4380	4380	4380	4380	0
188	20231101	164300	288307435	4380	4380	4380	4380	0
189	20231101	164200	288307435	4380	4380	4380	4380	0
190	20231101	164100	288307435	4380	4380	4380	4380	0
191	20231101	164000	288307435	4380	4380	4380	4380	0
192	20231101	163900	288307435	4380	4380	4380	4380	0
193	20231101	163800	288307435	4380	4380	4380	4380	0
194	20231101	163700	288307435	4380	4380	4380	4380	0
195	20231101	163600	288307435	4380	4380	4380	4380	0
196	20231101	163500	288307435	4380	4380	4380	4380	0
197	20231101	163400	288307435	4380	4380	4380	4380	0
198	20231101	163300	288307435	4380	4380	4380	4380	0
199	20231101	163200	288307435	4380	4380	4380	4380	0
200	20231101	163100	288307435	4380	4380	4380	4380	0
201	20231101	163000	288307435	4380	4380	4380	4380	0
202	20231101	162900	288307435	4380	4380	4380	4380	0
203	20231101	162800	288307435	4380	4380	4380	4380	0
204	20231101	162700	288307435	4380	4380	4380	4380	0
205	20231101	162600	288307435	4380	4380	4380	4380	0
206	20231101	162500	288307435	4380	4380	4380	4380	0
207	20231101	162400	288307435	4380	4380	4380	4380	0
208	20231101	162300	288307435	4380	4380	4380	4380	0
209	20231101	162200	288307435	4380	4380	4380	4380	0
210	20231101	162100	288307435	4380	4380	4380	4380	0
211	20231101	162000	288307435	4380	4380	4380	4380	0
212	20231101	161900	288307435	4380	4380	4380	4380	2186
213	20231101	161800	288307435	4380	4380	4380	4380	0
214	20231101	161700	288307435	4380	4380	4380	4380	0
215	20231101	161600	288307435	4380	4380	4380	4380	0
216	20231101	161500	288307435	4380	4380	4380	4380	0
217	20231101	161400	288307435	4380	4380	4380	4380	0
218	20231101	161300	288307435	4380	4380	4380	4380	0
219	20231101	161200	288307435	4380	4380	4380	4380	0
220	20231101	161100	288307435	4380	4380	4380	4380	0
221	20231101	161000	288307435	4380	4380	4380	4380	0
222	20231101	160900	288307435	4380	4380	4380	4380	0
223	20231101	160800	288307435	4380	4380	4380	4380	0
224	20231101	160700	288307435	4380	4380	4380	4380	0
225	20231101	160600	288307435	4380	4380	4380	4380	0
226	20231101	160500	288307435	4380	4380	4380	4380	0
227	20231101	160400	288307435	4380	4380	4380	4380	0
228	20231101	160300	288307435	4380	4380	4380	4380	0
229	20231101	160200	288307435	4380	4380	4380	4380	0
230	20231101	160100	288307435	4380	4380	4380	4380	0
231	20231101	160000	288307435	4380	4380	4380	4380	0
232	20231101	155900	288307435	4380	4380	4380	4380	0
233	20231101	155800	288307435	4380	4380	4380	4380	0
234	20231101	155700	288307435	4380	4380	4380	4380	0
235	20231101	155600	288307435	4380	4380	4380	4380	0
236	20231101	155500	288307435	4380	4380	4380	4380	0
237	20231101	155400	288307435	4380	4380	4380	4380	0
238	20231101	155300	288307435	4380	4380	4380	4380	0
239	20231101	155200	288307435	4380	4380	4380	4380	0
240	20231101	155100	288307435	4380	4380	4380	4380	0
241	20231101	155000	288307435	4380	4380	4380	4380	0
242	20231101	154900	288307435	4380	4380	4380	4380	2186
243	20231101	154800	288307435	4380	4380	4380	4380	0
244	20231101	154700	288307435	4380	4380	4380	4380	0
245	20231101	154600	288307435	4380	4380	4380	4380	0
246	20231101	154500	288307435	4380	4380	4380	4380	0
247	20231101	154400	288307435	4380	4380	4380	4380	0
248	20231101	154300	288307435	4380	4380	4380	4380	0
249	20231101	154200	288307435	4380	4380	4380	4380	0
250	20231101	154100	288307435	4380	4380	4380	4380	0
251	20231101	154000	288307435	4380	4380	4380	4380	0
252	20231101	153900	288307435	4380	4380	4380	4380	0
253	20231101	153800	288307435	4380	4380	4380	4380	0
254	20231101	153700	288307435	4380	4380	4380	4380	0
255	20231101	153600	288307435	4380	4380	4380	4380	0
256	20231101	153500	288307435	4380	4380	4380	4380	0
257	20231101	153400	288307435	4380	4380	4380	4380	0
258	20231101	153300	288307435	4380	4380	4380	4380	0
259	20231101	153200	288307435	4380	4380	4380	4380	0
260	20231101	153100	288307435	4380	4380	4380	4380	0
261	20231101	153000	288307435	4380	4380	4380	4380	2186
262	20231101	152900	278732755	4400	4400	4400	4400	0
263	20231101	152800	278732755	4400	4400	4400	4400	0
264	20231101	152700	278732755	4400	4400	4400	4400	0
265	20231101	152600	278732755	4400	4400	4400	4400	0
266	20231101	152500	278732755	4400	4400	4400	4400	0
267	20231101	152400	278732755	4400	4400	4400	4400	0
268	20231101	152300	278732755	4400	4400	4400	4400	0
269	20231101	152200	278732755	4400	4400	4400	4400	0
270	20231101	152100	278732755	4400	4400	4400	4400	0
271	20231101	152000	278732755	4400	4400	4400	4400	0
272	20231101	151900	278732755	4400	4400	4400	4400	107
273	20231101	151800	278261955	4400	4395	4400	4395	53
274	20231101	151700	278028975	4395	4395	4395	4395	6
275	20231101	151600	278002605	4365	4365	4400	4365	1761
276	20231101	151500	270266820	4365	4390	4395	4355	4155
277	20231101	151400	252128800	4390	4390	4390	4390	101
278	20231101	151300	251685410	4385	4385	4385	4385	3
279	20231101	151200	251672255	4385	4400	4400	4385	130
280	20231101	151100	251102115	4385	4400	4400	4385	605
281	20231101	151000	248445815	4400	4400	4400	4400	56
282	20231101	150900	248199415	4385	4385	4385	4385	23
283	20231101	150800	248098560	4385	4385	4385	4385	34
284	20231101	150700	247949470	4385	4385	4385	4385	19
285	20231101	150600	247866155	4385	4385	4385	4385	1091
286	20231101	150500	243082120	4385	4385	4385	4385	289
287	20231101	150400	241814855	4385	4385	4385	4385	100
288	20231101	150300	241376355	4385	4380	4385	4380	69
289	20231101	150200	241074130	4380	4385	4385	4380	6
290	20231101	150100	241047825	4385	4385	4385	4385	0
291	20231101	150000	241047825	4385	4380	4385	4370	542
292	20231101	145900	238678650	4385	4385	4385	4385	0
293	20231101	145800	238678650	4385	4385	4385	4385	48
294	20231101	145700	238468170	4385	4385	4385	4385	25
295	20231101	145600	238358545	4385	4380	4385	4380	53
296	20231101	145500	238126400	4380	4380	4380	4380	177
297	20231101	145400	237351140	4380	4375	4380	4375	187
298	20231101	145300	236532085	4375	4380	4380	4375	92
299	20231101	145200	236129580	4375	4380	4380	4375	941
300	20231101	145100	232012700	4380	4380	4380	4380	1
301	20231101	145000	232008320	4385	4385	4385	4385	0
302	20231101	144900	232008320	4385	4380	4385	4380	30
303	20231101	144800	231876915	4380	4380	4380	4380	1000
304	20231101	144700	227496915	4380	4380	4380	4380	0
305	20231101	144600	227496915	4380	4380	4380	4380	371
306	20231101	144500	225871935	4380	4380	4380	4380	110
307	20231101	144400	225390135	4400	4400	4400	4400	0
308	20231101	144300	225390135	4400	4400	4400	4400	0
309	20231101	144200	225390135	4400	4400	4400	4400	0
310	20231101	144100	225390135	4400	4400	4400	4400	52
311	20231101	144000	225161335	4400	4400	4400	4400	0
312	20231101	143900	225161335	4400	4400	4400	4400	0
313	20231101	143800	225161335	4400	4390	4400	4390	20
314	20231101	143700	225073485	4370	4370	4370	4370	1
315	20231101	143600	225069115	4360	4360	4360	4360	0
316	20231101	143500	225069115	4360	4360	4360	4360	10
317	20231101	143400	225025515	4360	4355	4360	4355	51
318	20231101	143300	224803165	4355	4360	4360	4350	1609
319	20231101	143200	217802465	4360	4370	4370	4360	1302
320	20231101	143100	212124560	4370	4375	4375	4370	426
321	20231101	143000	210262015	4380	4395	4395	4380	1601
322	20231101	142900	203245695	4395	4400	4400	4395	185
323	20231101	142800	202431895	4405	4400	4405	4400	539
324	20231101	142700	200059795	4400	4400	4400	4400	0
325	20231101	142600	200059795	4400	4400	4400	4400	52
326	20231101	142500	199830995	4395	4395	4395	4395	1
327	20231101	142400	199826600	4390	4390	4390	4390	0
328	20231101	142300	199826600	4390	4390	4390	4390	1
329	20231101	142200	199822210	4390	4390	4390	4390	0
330	20231101	142100	199822210	4390	4390	4390	4390	0
331	20231101	142000	199822210	4390	4390	4400	4390	2484
332	20231101	141900	188902740	4390	4390	4390	4390	200
333	20231101	141800	188024740	4390	4390	4390	4390	163
334	20231101	141700	187309170	4390	4395	4395	4390	1300
335	20231101	141600	181601815	4395	4395	4395	4395	0
336	20231101	141500	181601815	4395	4395	4395	4395	20
337	20231101	141400	181513915	4400	4400	4400	4400	1
338	20231101	141300	181509515	4400	4400	4400	4400	0
339	20231101	141200	181509515	4400	4400	4400	4400	0
340	20231101	141100	181509515	4400	4400	4400	4400	52
341	20231101	141000	181280715	4400	4400	4400	4400	0
342	20231101	140900	181280715	4400	4400	4400	4400	0
343	20231101	140800	181280715	4400	4400	4400	4400	0
344	20231101	140700	181280715	4400	4400	4400	4400	17
345	20231101	140600	181205915	4395	4395	4395	4395	0
346	20231101	140500	181205915	4395	4395	4395	4395	624
347	20231101	140400	178463435	4400	4400	4400	4400	73
348	20231101	140300	178142235	4400	4400	4400	4400	200
349	20231101	140200	177262235	4405	4405	4405	4395	1277
350	20231101	140100	171642355	4410	4410	4410	4410	0
351	20231101	140000	171642355	4410	4410	4410	4410	0
352	20231101	135900	171642355	4410	4410	4410	4410	0
353	20231101	135800	171642355	4410	4410	4410	4410	0
354	20231101	135700	171642355	4410	4410	4410	4410	52
355	20231101	135600	171413035	4405	4405	4405	4405	0
356	20231101	135500	171413035	4405	4410	4410	4405	201
357	20231101	135400	170526630	4410	4410	4410	4410	2
358	20231101	135300	170517810	4410	4410	4410	4410	0
359	20231101	135200	170517810	4410	4410	4410	4410	0
360	20231101	135100	170517810	4410	4410	4410	4410	0
361	20231101	135000	170517810	4410	4410	4410	4410	52
362	20231101	134900	170288490	4400	4400	4400	4400	0
363	20231101	134800	170288490	4400	4400	4400	4400	0
364	20231101	134700	170288490	4400	4400	4400	4400	0
365	20231101	134600	170288490	4400	4400	4400	4400	10
366	20231101	134500	170244490	4400	4405	4405	4400	30
367	20231101	134400	170112460	4410	4410	4410	4410	0
368	20231101	134300	170112460	4410	4410	4410	4410	34
369	20231101	134200	169962520	4405	4405	4405	4405	18
370	20231101	134100	169883230	4400	4400	4400	4400	0
371	20231101	134000	169883230	4400	4400	4400	4400	674
372	20231101	133900	166917630	4405	4405	4405	4405	290
373	20231101	133800	165640180	4405	4405	4405	4405	2
374	20231101	133700	165631370	4410	4410	4410	4410	20
375	20231101	133600	165543170	4410	4410	4410	4410	0
376	20231101	133500	165543170	4410	4410	4410	4410	52
377	20231101	133400	165313850	4405	4405	4405	4405	1
378	20231101	133300	165309445	4405	4405	4405	4405	300
379	20231101	133200	163987945	4405	4405	4405	4405	38
380	20231101	133100	163820555	4410	4410	4410	4410	0
381	20231101	133000	163820555	4410	4410	4410	4410	0
382	20231101	132900	163820555	4410	4410	4410	4410	0
383	20231101	132800	163820555	4410	4410	4410	4410	1
384	20231101	132700	163816145	4410	4410	4410	4410	53
385	20231101	132600	163582415	4405	4405	4405	4405	0
386	20231101	132500	163582415	4405	4405	4405	4405	50
387	20231101	132400	163362165	4410	4410	4410	4410	0
388	20231101	132300	163362165	4410	4410	4410	4410	52
389	20231101	132200	163132845	4410	4410	4410	4410	250
390	20231101	132100	162030345	4415	4420	4420	4415	414
391	20231101	132000	160202035	4420	4420	4420	4420	91
392	20231101	131900	159799815	4420	4420	4420	4420	0
393	20231101	131800	159799815	4420	4420	4420	4420	100
394	20231101	131700	159357815	4420	4420	4420	4420	0
395	20231101	131600	159357815	4420	4420	4420	4420	0
396	20231101	131500	159357815	4420	4420	4420	4420	51
397	20231101	131400	159132395	4420	4420	4420	4420	0
398	20231101	131300	159132395	4420	4420	4420	4420	200
399	20231101	131200	158248395	4420	4420	4420	4420	52
400	20231101	131100	158018555	4420	4415	4420	4415	80
401	20231101	131000	157665305	4415	4415	4415	4415	0
402	20231101	130900	157665305	4415	4415	4415	4415	1
403	20231101	130800	157660890	4415	4415	4415	4415	47
404	20231101	130700	157453385	4420	4420	4420	4420	0
405	20231101	130600	157453385	4420	4420	4420	4420	1
406	20231101	130500	157448965	4420	4420	4420	4420	52
407	20231101	130400	157219125	4415	4415	4415	4415	0
408	20231101	130300	157219125	4415	4415	4415	4415	1
409	20231101	130200	157214710	4420	4420	4420	4420	20
410	20231101	130100	157126310	4420	4420	4420	4420	0
411	20231101	130000	157126310	4420	4420	4420	4420	0
412	20231101	125900	157126310	4420	4420	4420	4420	0
413	20231101	125800	157126310	4420	4420	4420	4420	0
414	20231101	125700	157126310	4420	4420	4420	4420	66
415	20231101	125600	156834590	4420	4420	4420	4420	0
416	20231101	125500	156834590	4420	4420	4420	4420	6
417	20231101	125400	156808070	4420	4420	4420	4420	6
418	20231101	125300	156781550	4420	4420	4420	4420	0
419	20231101	125200	156781550	4420	4420	4420	4420	0
420	20231101	125100	156781550	4420	4420	4420	4420	0
421	20231101	125000	156781550	4420	4420	4420	4420	53
422	20231101	124900	156547290	4420	4420	4420	4420	153
423	20231101	124800	155871030	4420	4420	4420	4420	47
424	20231101	124700	155663290	4420	4420	4420	4420	500
425	20231101	124600	153453290	4420	4420	4420	4420	0
426	20231101	124500	153453290	4420	4420	4420	4420	0
427	20231101	124400	153453290	4420	4420	4420	4420	0
428	20231101	124300	153453290	4420	4420	4420	4420	53
429	20231101	124200	153219030	4415	4415	4415	4415	0
430	20231101	124100	153219030	4415	4415	4415	4415	0
431	20231101	124000	153219030	4415	4415	4415	4415	0
432	20231101	123900	153219030	4415	4415	4415	4415	0
433	20231101	123800	153219030	4415	4415	4415	4415	200
434	20231101	123700	152336030	4415	4415	4415	4415	678
435	20231101	123600	149342660	4415	4415	4415	4415	0
436	20231101	123500	149342660	4415	4415	4415	4415	52
437	20231101	123400	149113080	4415	4410	4415	4410	13
438	20231101	123300	149055690	4415	4415	4415	4415	0
439	20231101	123200	149055690	4415	4415	4415	4415	41
440	20231101	123100	148874675	4415	4415	4415	4415	0
441	20231101	123000	148874675	4415	4415	4415	4415	0
442	20231101	122900	148874675	4415	4410	4415	4410	252
443	20231101	122800	147763165	4410	4405	4410	4405	199
444	20231101	122700	146885625	4405	4405	4405	4405	0
445	20231101	122600	146885625	4405	4405	4405	4405	0
446	20231101	122500	146885625	4405	4405	4405	4405	250
447	20231101	122400	145784375	4410	4405	4410	4405	10
448	20231101	122300	145740300	4405	4405	4405	4405	0
449	20231101	122200	145740300	4405	4410	4410	4405	107
450	20231101	122100	145268465	4410	4410	4410	4410	52
451	20231101	122000	145039145	4410	4410	4410	4410	843
452	20231101	121900	141321515	4410	4410	4410	4410	1289
453	20231101	121800	135637025	4410	4410	4410	4410	230
454	20231101	121700	134622725	4415	4415	4415	4415	10
455	20231101	121600	134578575	4415	4415	4415	4415	0
456	20231101	121500	134578575	4415	4415	4415	4415	0
457	20231101	121400	134578575	4415	4415	4415	4415	52
458	20231101	121300	134348995	4410	4410	4410	4410	1
459	20231101	121200	134344585	4415	4415	4415	4415	0
460	20231101	121100	134344585	4415	4415	4415	4415	12
461	20231101	121000	134291605	4415	4410	4415	4410	200
462	20231101	120900	133408620	4410	4410	4410	4410	3
463	20231101	120800	133395390	4405	4405	4405	4405	0
464	20231101	120700	133395390	4405	4405	4405	4405	100
465	20231101	120600	132954890	4410	4410	4410	4410	52
466	20231101	120500	132725570	4410	4410	4410	4410	1
467	20231101	120400	132721160	4410	4410	4410	4410	113
468	20231101	120300	132222830	4410	4410	4410	4410	0
469	20231101	120200	132222830	4410	4410	4410	4410	0
470	20231101	120100	132222830	4410	4410	4410	4410	0
471	20231101	120000	132222830	4410	4410	4410	4410	0
472	20231101	115900	132222830	4410	4410	4410	4410	53
473	20231101	115800	131989100	4410	4405	4410	4405	201
474	20231101	115700	131102695	4405	4405	4405	4405	103
475	20231101	115600	130648980	4405	4405	4405	4405	20
476	20231101	115500	130560880	4405	4405	4405	4405	0
477	20231101	115400	130560880	4405	4405	4405	4405	0
478	20231101	115300	130560880	4405	4405	4405	4405	0
479	20231101	115200	130560880	4405	4405	4405	4405	1
480	20231101	115100	130556475	4405	4405	4405	4405	0
481	20231101	115000	130556475	4405	4405	4405	4405	0
482	20231101	114900	130556475	4405	4405	4405	4405	0
483	20231101	114800	130556475	4405	4405	4405	4405	8
484	20231101	114700	130521235	4405	4405	4405	4405	0
485	20231101	114600	130521235	4405	4405	4405	4405	0
486	20231101	114500	130521235	4405	4405	4405	4405	4
487	20231101	114400	130503615	4405	4405	4405	4405	7
488	20231101	114300	130472780	4405	4405	4405	4405	200
489	20231101	114200	129591780	4405	4400	4405	4400	52
490	20231101	114100	129362975	4400	4400	4400	4400	5
491	20231101	114000	129340975	4400	4400	4400	4400	20
492	20231101	113900	129252975	4400	4400	4400	4400	0
493	20231101	113800	129252975	4400	4400	4400	4400	1
494	20231101	113700	129248575	4400	4400	4400	4400	20
495	20231101	113600	129160575	4400	4400	4400	4400	522
496	20231101	113500	126863775	4400	4400	4400	4400	1
497	20231101	113400	126859375	4400	4400	4400	4400	52
498	20231101	113300	126630575	4400	4400	4400	4400	30
499	20231101	113200	126498575	4400	4385	4400	4385	7
500	20231101	113100	126467865	4385	4390	4395	4385	199
501	20231101	113000	125594130	4395	4395	4395	4395	20
502	20231101	112900	125506230	4395	4395	4395	4395	1
503	20231101	112800	125501835	4390	4390	4390	4390	0
504	20231101	112700	125501835	4390	4390	4390	4390	20
505	20231101	112600	125414035	4390	4390	4390	4390	83
506	20231101	112500	125049665	4390	4390	4390	4390	48
507	20231101	112400	124838945	4390	4390	4390	4390	20
508	20231101	112300	124751145	4390	4390	4390	4390	2
509	20231101	112200	124742365	4390	4390	4390	4390	0
510	20231101	112100	124742365	4390	4390	4390	4390	0
511	20231101	112000	124742365	4390	4390	4390	4390	0
512	20231101	111900	124742365	4390	4390	4395	4390	64
513	20231101	111800	124461135	4385	4395	4395	4385	545
514	20231101	111700	122070190	4395	4395	4395	4395	0
515	20231101	111600	122070190	4395	4395	4395	4395	0
516	20231101	111500	122070190	4395	4395	4395	4395	0
517	20231101	111400	122070190	4395	4395	4395	4395	70
518	20231101	111300	121762540	4395	4395	4395	4395	0
519	20231101	111200	121762540	4395	4395	4395	4395	52
520	20231101	111100	121534000	4385	4390	4390	4385	200
521	20231101	111000	120656995	4385	4385	4385	4385	0
522	20231101	110900	120656995	4385	4395	4395	4385	1766
523	20231101	110800	112909915	4400	4400	4400	4400	9
524	20231101	110700	112870315	4400	4400	4400	4400	0
525	20231101	110600	112870315	4400	4400	4400	4400	0
526	20231101	110500	112870315	4400	4400	4400	4400	5
527	20231101	110400	112848315	4400	4400	4400	4400	5
528	20231101	110300	112826315	4400	4400	4400	4400	55
529	20231101	110200	112584315	4395	4395	4395	4395	0
530	20231101	110100	112584315	4395	4395	4395	4395	680
531	20231101	110000	109595715	4395	4395	4395	4395	178
532	20231101	105900	108813405	4395	4395	4395	4395	82
533	20231101	105800	108453015	4395	4395	4395	4395	79
534	20231101	105700	108105810	4415	4415	4415	4415	1
535	20231101	105600	108101395	4415	4400	4415	4400	159
536	20231101	105500	107400190	4400	4400	4400	4400	0
537	20231101	105400	107400190	4400	4400	4400	4400	0
538	20231101	105300	107400190	4400	4400	4400	4400	76
539	20231101	105200	107065790	4420	4420	4420	4420	0
540	20231101	105100	107065790	4420	4420	4420	4420	16
541	20231101	105000	106995070	4415	4415	4415	4415	0
542	20231101	104900	106995070	4415	4415	4415	4415	1
543	20231101	104800	106990655	4410	4410	4410	4410	51
544	20231101	104700	106765745	4410	4410	4410	4410	0
545	20231101	104600	106765745	4410	4410	4410	4410	0
546	20231101	104500	106765745	4410	4410	4410	4410	0
547	20231101	104400	106765745	4410	4410	4410	4410	0
548	20231101	104300	106765745	4410	4410	4410	4410	0
549	20231101	104200	106765745	4410	4410	4410	4410	1
550	20231101	104100	106761335	4395	4400	4405	4395	1682
551	20231101	104000	99362985	4405	4405	4405	4405	53
552	20231101	103900	99129520	4405	4405	4405	4405	11
553	20231101	103800	99081065	4405	4405	4405	4405	32
554	20231101	103700	98940105	4405	4405	4405	4405	0
555	20231101	103600	98940105	4405	4405	4405	4405	0
556	20231101	103500	98940105	4405	4405	4405	4400	15
557	20231101	103400	98874035	4405	4405	4405	4405	0
558	20231101	103300	98874035	4405	4400	4405	4400	109
559	20231101	103200	98394380	4400	4400	4400	4395	267
560	20231101	103100	97219585	4400	4400	4400	4400	2
561	20231101	103000	97210785	4400	4405	4405	4400	77
562	20231101	102900	96871955	4400	4400	4400	4400	1
563	20231101	102800	96867555	4400	4405	4405	4400	217
564	20231101	102700	95912445	4410	4425	4425	4410	13
565	20231101	102600	95855100	4410	4410	4410	4410	51
566	20231101	102500	95630190	4405	4405	4405	4405	0
567	20231101	102400	95630190	4405	4405	4405	4405	102
568	20231101	102300	95180880	4405	4405	4405	4405	69
569	20231101	102200	94876935	4400	4400	4400	4400	0
570	20231101	102100	94876935	4400	4400	4400	4400	1
571	20231101	102000	94872535	4400	4400	4400	4400	1100
572	20231101	101900	90032535	4400	4405	4405	4400	557
573	20231101	101800	87581380	4430	4430	4430	4430	0
574	20231101	101700	87581380	4430	4430	4430	4430	160
575	20231101	101600	86872580	4430	4430	4430	4430	143
576	20231101	101500	86239090	4395	4395	4395	4395	0
577	20231101	101400	86239090	4395	4415	4415	4395	1600
578	20231101	101300	79196550	4415	4410	4415	4410	20
579	20231101	101200	79108255	4410	4410	4410	4410	3
580	20231101	101100	79095025	4415	4415	4415	4415	6
581	20231101	101000	79068535	4415	4415	4415	4415	45
582	20231101	100900	78869860	4415	4415	4415	4415	118
583	20231101	100800	78348890	4415	4425	4425	4410	541
584	20231101	100700	75959125	4425	4425	4425	4425	0
585	20231101	100600	75959125	4425	4430	4430	4425	12
586	20231101	100500	75905975	4435	4435	4435	4435	1
587	20231101	100400	75901540	4430	4430	4430	4430	11
588	20231101	100300	75852810	4430	4435	4435	4430	138
589	20231101	100200	75240965	4445	4440	4445	4440	53
590	20231101	100100	75005640	4440	4440	4440	4440	1
591	20231101	100000	75001200	4440	4440	4440	4440	0
592	20231101	095900	75001200	4440	4440	4440	4440	0
593	20231101	095800	75001200	4440	4440	4440	4440	0
594	20231101	095700	75001200	4440	4440	4440	4440	20
595	20231101	095600	74912400	4440	4440	4440	4440	0
596	20231101	095500	74912400	4440	4445	4445	4440	10
597	20231101	095400	74867995	4440	4440	4440	4440	51
598	20231101	095300	74641555	4440	4440	4440	4440	1
599	20231101	095200	74637115	4425	4425	4425	4425	10
600	20231101	095100	74592865	4425	4425	4425	4425	19
601	20231101	095000	74508790	4440	4440	4440	4440	54
602	20231101	094900	74269030	4415	4420	4420	4415	2617
603	20231101	094800	62701895	4440	4440	4440	4440	1
604	20231101	094700	62697455	4430	4430	4430	4430	0
605	20231101	094600	62697455	4430	4430	4430	4430	70
606	20231101	094500	62387355	4430	4430	4430	4430	50
607	20231101	094400	62165855	4430	4430	4430	4430	1
608	20231101	094300	62161425	4440	4440	4440	4440	1
609	20231101	094200	62156985	4440	4440	4440	4440	1
610	20231101	094100	62152545	4430	4440	4440	4430	17
611	20231101	094000	62077165	4440	4440	4440	4440	11
612	20231101	093900	62028325	4415	4415	4415	4415	400
613	20231101	093800	60262325	4415	4415	4415	4415	0
614	20231101	093700	60262325	4415	4415	4415	4415	50
615	20231101	093600	60041575	4420	4420	4420	4420	1
616	20231101	093500	60037155	4420	4430	4430	4420	2000
617	20231101	093400	51192165	4450	4450	4450	4450	0
618	20231101	093300	51192165	4450	4445	4450	4445	102
619	20231101	093200	50738280	4440	4445	4445	4440	63
620	20231101	093100	50458500	4450	4440	4450	4425	2149
621	20231101	093000	40942445	4445	4445	4445	4445	24
622	20231101	092900	40835765	4445	4440	4445	4440	466
623	20231101	092800	38764570	4445	4445	4445	4445	128
624	20231101	092700	38195610	4445	4445	4445	4440	283
625	20231101	092600	36937930	4445	4450	4450	4445	179
626	20231101	092500	36141760	4450	4450	4450	4450	0
627	20231101	092400	36141760	4450	4445	4450	4445	87
628	20231101	092300	35754785	4440	4440	4440	4440	0
629	20231101	092200	35754785	4440	4445	4445	4440	662
630	20231101	092100	32812210	4445	4445	4450	4445	177
631	20231101	092000	32025440	4445	4450	4450	4445	200
632	20231101	091900	31135915	4445	4450	4450	4445	192
633	20231101	091800	30281955	4455	4455	4455	4455	0
634	20231101	091700	30281955	4455	4445	4455	4445	326
635	20231101	091600	28831275	4445	4445	4445	4445	53
636	20231101	091500	28595690	4445	4445	4445	4445	399
637	20231101	091400	26822135	4440	4445	4445	4430	347
638	20231101	091300	25281605	4440	4445	4445	4440	15
639	20231101	091200	25215000	4440	4425	4440	4425	909
640	20231101	091100	21183460	4425	4420	4425	4420	70
641	20231101	091000	20874040	4420	4415	4420	4415	14
642	20231101	090900	20812220	4415	4425	4425	4415	79
643	20231101	090800	20462865	4415	4415	4415	4410	349
644	20231101	090700	18922340	4410	4420	4420	4405	390
645	20231101	090600	17202415	4420	4420	4420	4420	2
646	20231101	090500	17193575	4425	4425	4425	4425	11
647	20231101	090400	17144900	4430	4435	4440	4430	222
648	20231101	090300	16159915	4420	4440	4440	4415	817
649	20231101	090200	12534000	4440	4440	4440	4440	16
650	20231101	090100	12462960	4440	4440	4440	4440	1
651	20231101	090000	12458520	4440	4400	4440	4400	2831