KissMeData/101240/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200600	268848555	4485	4485	4485	4485	1110
3	20231101	200500	268848555	4485	4485	4485	4485	0
4	20231101	200400	268848555	4485	4485	4485	4485	0
5	20231101	200300	268848555	4485	4485	4485	4485	0
6	20231101	200200	268848555	4485	4485	4485	4485	0
7	20231101	200100	268848555	4485	4485	4485	4485	0
8	20231101	200000	268848555	4485	4485	4485	4485	0
9	20231101	195900	268848555	4485	4485	4485	4485	0
10	20231101	195800	268848555	4485	4485	4485	4485	0
11	20231101	195700	268848555	4485	4485	4485	4485	0
12	20231101	195600	268848555	4485	4485	4485	4485	0
13	20231101	195500	268848555	4485	4485	4485	4485	0
14	20231101	195400	268848555	4485	4485	4485	4485	0
15	20231101	195300	268848555	4485	4485	4485	4485	0
16	20231101	195200	268848555	4485	4485	4485	4485	0
17	20231101	195100	268848555	4485	4485	4485	4485	0
18	20231101	195000	268848555	4485	4485	4485	4485	0
19	20231101	194900	268848555	4485	4485	4485	4485	0
20	20231101	194800	268848555	4485	4485	4485	4485	0
21	20231101	194700	268848555	4485	4485	4485	4485	0
22	20231101	194600	268848555	4485	4485	4485	4485	0
23	20231101	194500	268848555	4485	4485	4485	4485	0
24	20231101	194400	268848555	4485	4485	4485	4485	0
25	20231101	194300	268848555	4485	4485	4485	4485	0
26	20231101	194200	268848555	4485	4485	4485	4485	0
27	20231101	194100	268848555	4485	4485	4485	4485	0
28	20231101	194000	268848555	4485	4485	4485	4485	0
29	20231101	193900	268848555	4485	4485	4485	4485	0
30	20231101	193800	268848555	4485	4485	4485	4485	0
31	20231101	193700	268848555	4485	4485	4485	4485	0
32	20231101	193600	268848555	4485	4485	4485	4485	1110
33	20231101	193500	268848555	4485	4485	4485	4485	0
34	20231101	193400	268848555	4485	4485	4485	4485	0
35	20231101	193300	268848555	4485	4485	4485	4485	0
36	20231101	193200	268848555	4485	4485	4485	4485	0
37	20231101	193100	268848555	4485	4485	4485	4485	0
38	20231101	193000	268848555	4485	4485	4485	4485	0
39	20231101	192900	268848555	4485	4485	4485	4485	0
40	20231101	192800	268848555	4485	4485	4485	4485	0
41	20231101	192700	268848555	4485	4485	4485	4485	0
42	20231101	192600	268848555	4485	4485	4485	4485	0
43	20231101	192500	268848555	4485	4485	4485	4485	0
44	20231101	192400	268848555	4485	4485	4485	4485	0
45	20231101	192300	268848555	4485	4485	4485	4485	0
46	20231101	192200	268848555	4485	4485	4485	4485	0
47	20231101	192100	268848555	4485	4485	4485	4485	0
48	20231101	192000	268848555	4485	4485	4485	4485	0
49	20231101	191900	268848555	4485	4485	4485	4485	0
50	20231101	191800	268848555	4485	4485	4485	4485	0
51	20231101	191700	268848555	4485	4485	4485	4485	0
52	20231101	191600	268848555	4485	4485	4485	4485	0
53	20231101	191500	268848555	4485	4485	4485	4485	0
54	20231101	191400	268848555	4485	4485	4485	4485	0
55	20231101	191300	268848555	4485	4485	4485	4485	0
56	20231101	191200	268848555	4485	4485	4485	4485	0
57	20231101	191100	268848555	4485	4485	4485	4485	0
58	20231101	191000	268848555	4485	4485	4485	4485	0
59	20231101	190900	268848555	4485	4485	4485	4485	0
60	20231101	190800	268848555	4485	4485	4485	4485	0
61	20231101	190700	268848555	4485	4485	4485	4485	0
62	20231101	190600	268848555	4485	4485	4485	4485	1110
63	20231101	190500	268848555	4485	4485	4485	4485	0
64	20231101	190400	268848555	4485	4485	4485	4485	0
65	20231101	190300	268848555	4485	4485	4485	4485	0
66	20231101	190200	268848555	4485	4485	4485	4485	0
67	20231101	190100	268848555	4485	4485	4485	4485	0
68	20231101	190000	268848555	4485	4485	4485	4485	0
69	20231101	185900	268848555	4485	4485	4485	4485	0
70	20231101	185800	268848555	4485	4485	4485	4485	0
71	20231101	185700	268848555	4485	4485	4485	4485	0
72	20231101	185600	268848555	4485	4485	4485	4485	0
73	20231101	185500	268848555	4485	4485	4485	4485	0
74	20231101	185400	268848555	4485	4485	4485	4485	0
75	20231101	185300	268848555	4485	4485	4485	4485	0
76	20231101	185200	268848555	4485	4485	4485	4485	0
77	20231101	185100	268848555	4485	4485	4485	4485	0
78	20231101	185000	268848555	4485	4485	4485	4485	0
79	20231101	184900	268848555	4485	4485	4485	4485	0
80	20231101	184800	268848555	4485	4485	4485	4485	0
81	20231101	184700	268848555	4485	4485	4485	4485	0
82	20231101	184600	268848555	4485	4485	4485	4485	0
83	20231101	184500	268848555	4485	4485	4485	4485	0
84	20231101	184400	268848555	4485	4485	4485	4485	0
85	20231101	184300	268848555	4485	4485	4485	4485	0
86	20231101	184200	268848555	4485	4485	4485	4485	0
87	20231101	184100	268848555	4485	4485	4485	4485	0
88	20231101	184000	268848555	4485	4485	4485	4485	0
89	20231101	183900	268848555	4485	4485	4485	4485	0
90	20231101	183800	268848555	4485	4485	4485	4485	0
91	20231101	183700	268848555	4485	4485	4485	4485	0
92	20231101	183600	268848555	4485	4485	4485	4485	1110
93	20231101	183500	268848555	4485	4485	4485	4485	0
94	20231101	183400	268848555	4485	4485	4485	4485	0
95	20231101	183300	268848555	4485	4485	4485	4485	0
96	20231101	183200	268848555	4485	4485	4485	4485	0
97	20231101	183100	268848555	4485	4485	4485	4485	0
98	20231101	183000	268848555	4485	4485	4485	4485	0
99	20231101	182900	268848555	4485	4485	4485	4485	0
100	20231101	182800	268848555	4485	4485	4485	4485	0
101	20231101	182700	268848555	4485	4485	4485	4485	0
102	20231101	182600	268848555	4485	4485	4485	4485	0
103	20231101	182500	268848555	4485	4485	4485	4485	0
104	20231101	182400	268848555	4485	4485	4485	4485	0
105	20231101	182300	268848555	4485	4485	4485	4485	0
106	20231101	182200	268848555	4485	4485	4485	4485	0
107	20231101	182100	268848555	4485	4485	4485	4485	0
108	20231101	182000	268848555	4485	4485	4485	4485	0
109	20231101	181900	268848555	4485	4485	4485	4485	0
110	20231101	181800	268848555	4485	4485	4485	4485	0
111	20231101	181700	268848555	4485	4485	4485	4485	0
112	20231101	181600	268848555	4485	4485	4485	4485	0
113	20231101	181500	268848555	4485	4485	4485	4485	0
114	20231101	181400	268848555	4485	4485	4485	4485	0
115	20231101	181300	268848555	4485	4485	4485	4485	0
116	20231101	181200	268848555	4485	4485	4485	4485	0
117	20231101	181100	268848555	4485	4485	4485	4485	0
118	20231101	181000	268848555	4485	4485	4485	4485	0
119	20231101	180900	268848555	4485	4485	4485	4485	0
120	20231101	180800	268848555	4485	4485	4485	4485	0
121	20231101	180700	268848555	4485	4485	4485	4485	0
122	20231101	180600	268848555	4485	4485	4485	4485	1110
123	20231101	180500	268848555	4485	4485	4485	4485	0
124	20231101	180400	268848555	4485	4485	4485	4485	0
125	20231101	180300	268848555	4485	4485	4485	4485	0
126	20231101	180200	268848555	4485	4485	4485	4485	0
127	20231101	180100	268848555	4485	4485	4485	4485	0
128	20231101	180000	268848555	4485	4485	4485	4485	0
129	20231101	175900	268848555	4485	4485	4485	4485	0
130	20231101	175800	268848555	4485	4485	4485	4485	0
131	20231101	175700	268848555	4485	4485	4485	4485	0
132	20231101	175600	268848555	4485	4485	4485	4485	0
133	20231101	175500	268848555	4485	4485	4485	4485	0
134	20231101	175400	268848555	4485	4485	4485	4485	0
135	20231101	175300	268848555	4485	4485	4485	4485	0
136	20231101	175200	268848555	4485	4485	4485	4485	0
137	20231101	175100	268848555	4485	4485	4485	4485	0
138	20231101	175000	268848555	4485	4485	4485	4485	0
139	20231101	174900	268848555	4485	4485	4485	4485	0
140	20231101	174800	268848555	4485	4485	4485	4485	0
141	20231101	174700	268848555	4485	4485	4485	4485	0
142	20231101	174600	268848555	4485	4485	4485	4485	0
143	20231101	174500	268848555	4485	4485	4485	4485	0
144	20231101	174400	268848555	4485	4485	4485	4485	0
145	20231101	174300	268848555	4485	4485	4485	4485	0
146	20231101	174200	268848555	4485	4485	4485	4485	0
147	20231101	174100	268848555	4485	4485	4485	4485	0
148	20231101	174000	268848555	4485	4485	4485	4485	0
149	20231101	173900	268848555	4485	4485	4485	4485	0
150	20231101	173800	268848555	4485	4485	4485	4485	0
151	20231101	173700	268848555	4485	4485	4485	4485	0
152	20231101	173600	268848555	4485	4485	4485	4485	1110
153	20231101	173500	268848555	4485	4485	4485	4485	0
154	20231101	173400	268848555	4485	4485	4485	4485	0
155	20231101	173300	268848555	4485	4485	4485	4485	0
156	20231101	173200	268848555	4485	4485	4485	4485	0
157	20231101	173100	268848555	4485	4485	4485	4485	0
158	20231101	173000	268848555	4485	4485	4485	4485	0
159	20231101	172900	268848555	4485	4485	4485	4485	0
160	20231101	172800	268848555	4485	4485	4485	4485	0
161	20231101	172700	268848555	4485	4485	4485	4485	0
162	20231101	172600	268848555	4485	4485	4485	4485	0
163	20231101	172500	268848555	4485	4485	4485	4485	0
164	20231101	172400	268848555	4485	4485	4485	4485	0
165	20231101	172300	268848555	4485	4485	4485	4485	0
166	20231101	172200	268848555	4485	4485	4485	4485	0
167	20231101	172100	268848555	4485	4485	4485	4485	0
168	20231101	172000	268848555	4485	4485	4485	4485	0
169	20231101	171900	268848555	4485	4485	4485	4485	0
170	20231101	171800	268848555	4485	4485	4485	4485	0
171	20231101	171700	268848555	4485	4485	4485	4485	0
172	20231101	171600	268848555	4485	4485	4485	4485	0
173	20231101	171500	268848555	4485	4485	4485	4485	0
174	20231101	171400	268848555	4485	4485	4485	4485	0
175	20231101	171300	268848555	4485	4485	4485	4485	0
176	20231101	171200	268848555	4485	4485	4485	4485	0
177	20231101	171100	268848555	4485	4485	4485	4485	0
178	20231101	171000	268848555	4485	4485	4485	4485	0
179	20231101	170900	268848555	4485	4485	4485	4485	0
180	20231101	170800	268848555	4485	4485	4485	4485	0
181	20231101	170700	268848555	4485	4485	4485	4485	0
182	20231101	170600	268848555	4485	4485	4485	4485	1110
183	20231101	170500	268848555	4485	4485	4485	4485	0
184	20231101	170400	268848555	4485	4485	4485	4485	0
185	20231101	170300	268848555	4485	4485	4485	4485	0
186	20231101	170200	268848555	4485	4485	4485	4485	0
187	20231101	170100	268848555	4485	4485	4485	4485	0
188	20231101	170000	268848555	4485	4485	4485	4485	0
189	20231101	165900	268848555	4485	4485	4485	4485	0
190	20231101	165800	268848555	4485	4485	4485	4485	0
191	20231101	165700	268848555	4485	4485	4485	4485	0
192	20231101	165600	268848555	4485	4485	4485	4485	0
193	20231101	165500	268848555	4485	4485	4485	4485	0
194	20231101	165400	268848555	4485	4485	4485	4485	0
195	20231101	165300	268848555	4485	4485	4485	4485	0
196	20231101	165200	268848555	4485	4485	4485	4485	0
197	20231101	165100	268848555	4485	4485	4485	4485	0
198	20231101	165000	268848555	4485	4485	4485	4485	0
199	20231101	164900	268848555	4485	4485	4485	4485	0
200	20231101	164800	268848555	4485	4485	4485	4485	0
201	20231101	164700	268848555	4485	4485	4485	4485	0
202	20231101	164600	268848555	4485	4485	4485	4485	0
203	20231101	164500	268848555	4485	4485	4485	4485	0
204	20231101	164400	268848555	4485	4485	4485	4485	0
205	20231101	164300	268848555	4485	4485	4485	4485	0
206	20231101	164200	268848555	4485	4485	4485	4485	0
207	20231101	164100	268848555	4485	4485	4485	4485	0
208	20231101	164000	268848555	4485	4485	4485	4485	0
209	20231101	163900	268848555	4485	4485	4485	4485	0
210	20231101	163800	268848555	4485	4485	4485	4485	0
211	20231101	163700	268848555	4485	4485	4485	4485	0
212	20231101	163600	268848555	4485	4485	4485	4485	1110
213	20231101	163500	268848555	4485	4485	4485	4485	0
214	20231101	163400	268848555	4485	4485	4485	4485	0
215	20231101	163300	268848555	4485	4485	4485	4485	0
216	20231101	163200	268848555	4485	4485	4485	4485	0
217	20231101	163100	268848555	4485	4485	4485	4485	0
218	20231101	163000	268848555	4485	4485	4485	4485	0
219	20231101	162900	268848555	4485	4485	4485	4485	0
220	20231101	162800	268848555	4485	4485	4485	4485	0
221	20231101	162700	268848555	4485	4485	4485	4485	0
222	20231101	162600	268848555	4485	4485	4485	4485	0
223	20231101	162500	268848555	4485	4485	4485	4485	0
224	20231101	162400	268848555	4485	4485	4485	4485	0
225	20231101	162300	268848555	4485	4485	4485	4485	0
226	20231101	162200	268848555	4485	4485	4485	4485	0
227	20231101	162100	268848555	4485	4485	4485	4485	0
228	20231101	162000	268848555	4485	4485	4485	4485	0
229	20231101	161900	268848555	4485	4485	4485	4485	0
230	20231101	161800	268848555	4485	4485	4485	4485	0
231	20231101	161700	268848555	4485	4485	4485	4485	0
232	20231101	161600	268848555	4485	4485	4485	4485	0
233	20231101	161500	268848555	4485	4485	4485	4485	0
234	20231101	161400	268848555	4485	4485	4485	4485	0
235	20231101	161300	268848555	4485	4485	4485	4485	0
236	20231101	161200	268848555	4485	4485	4485	4485	0
237	20231101	161100	268848555	4485	4485	4485	4485	0
238	20231101	161000	268848555	4485	4485	4485	4485	0
239	20231101	160900	268848555	4485	4485	4485	4485	0
240	20231101	160800	268848555	4485	4485	4485	4485	0
241	20231101	160700	268848555	4485	4485	4485	4485	0
242	20231101	160600	268848555	4485	4485	4485	4485	1110
243	20231101	160500	268848555	4485	4485	4485	4485	0
244	20231101	160400	268848555	4485	4485	4485	4485	0
245	20231101	160300	268848555	4485	4485	4485	4485	0
246	20231101	160200	268848555	4485	4485	4485	4485	0
247	20231101	160100	268848555	4485	4485	4485	4485	0
248	20231101	160000	268848555	4485	4485	4485	4485	0
249	20231101	155900	268848555	4485	4485	4485	4485	0
250	20231101	155800	268848555	4485	4485	4485	4485	0
251	20231101	155700	268848555	4485	4485	4485	4485	0
252	20231101	155600	268848555	4485	4485	4485	4485	0
253	20231101	155500	268848555	4485	4485	4485	4485	0
254	20231101	155400	268848555	4485	4485	4485	4485	0
255	20231101	155300	268848555	4485	4485	4485	4485	0
256	20231101	155200	268848555	4485	4485	4485	4485	0
257	20231101	155100	268848555	4485	4485	4485	4485	0
258	20231101	155000	268848555	4485	4485	4485	4485	0
259	20231101	154900	268848555	4485	4485	4485	4485	0
260	20231101	154800	268848555	4485	4485	4485	4485	0
261	20231101	154700	268848555	4485	4485	4485	4485	0
262	20231101	154600	268848555	4485	4485	4485	4485	0
263	20231101	154500	268848555	4485	4485	4485	4485	0
264	20231101	154400	268848555	4485	4485	4485	4485	0
265	20231101	154300	268848555	4485	4485	4485	4485	0
266	20231101	154200	268848555	4485	4485	4485	4485	0
267	20231101	154100	268848555	4485	4485	4485	4485	0
268	20231101	154000	268848555	4485	4485	4485	4485	0
269	20231101	153900	268848555	4485	4485	4485	4485	0
270	20231101	153800	268848555	4485	4485	4485	4485	0
271	20231101	153700	268848555	4485	4485	4485	4485	0
272	20231101	153600	268848555	4485	4485	4485	4485	1110
273	20231101	153500	268848555	4485	4485	4485	4485	0
274	20231101	153400	268848555	4485	4485	4485	4485	0
275	20231101	153300	268848555	4485	4485	4485	4485	0
276	20231101	153200	268848555	4485	4485	4485	4485	0
277	20231101	153100	268848555	4485	4485	4485	4485	0
278	20231101	153000	268848555	4485	4485	4485	4485	1110
279	20231101	152900	263870205	4475	4475	4475	4475	0
280	20231101	152800	263870205	4475	4475	4475	4475	0
281	20231101	152700	263870205	4475	4475	4475	4475	0
282	20231101	152600	263870205	4475	4475	4475	4475	0
283	20231101	152500	263870205	4475	4475	4475	4475	0
284	20231101	152400	263870205	4475	4475	4475	4475	0
285	20231101	152300	263870205	4475	4475	4475	4475	0
286	20231101	152200	263870205	4475	4475	4475	4475	0
287	20231101	152100	263870205	4475	4475	4475	4475	0
288	20231101	152000	263870205	4475	4475	4475	4475	0
289	20231101	151900	263870205	4475	4475	4475	4475	0
290	20231101	151800	263870205	4475	4475	4475	4475	25
291	20231101	151700	263758330	4460	4465	4465	4460	71
292	20231101	151600	263441465	4465	4470	4470	4465	270
293	20231101	151500	262235880	4470	4470	4470	4470	182
294	20231101	151400	261422340	4475	4475	4475	4475	0
295	20231101	151300	261422340	4475	4475	4475	4475	0
296	20231101	151200	261422340	4475	4475	4475	4475	107
297	20231101	151100	260943515	4475	4475	4475	4475	123
298	20231101	151000	260393090	4475	4475	4475	4475	86
299	20231101	150900	260008240	4475	4475	4475	4475	0
300	20231101	150800	260008240	4475	4475	4475	4475	0
301	20231101	150700	260008240	4475	4475	4475	4475	0
302	20231101	150600	260008240	4475	4475	4475	4475	817
303	20231101	150500	256352165	4475	4475	4475	4475	150
304	20231101	150400	255680915	4485	4485	4485	4485	114
305	20231101	150300	255169625	4480	4480	4480	4480	0
306	20231101	150200	255169625	4480	4485	4485	4475	232
307	20231101	150100	254129820	4475	4475	4475	4475	20
308	20231101	150000	254040320	4485	4485	4485	4485	9
309	20231101	145900	253999955	4450	4470	4470	4450	1500
310	20231101	145800	247313865	4485	4470	4485	4470	105
311	20231101	145700	246843090	4460	4465	4465	4460	2299
312	20231101	145600	236581505	4470	4470	4470	4465	393
313	20231101	145500	234826185	4470	4470	4470	4470	90
314	20231101	145400	234423885	4470	4470	4470	4470	32
315	20231101	145300	234280845	4470	4470	4470	4470	78
316	20231101	145200	233932185	4465	4465	4465	4465	50
317	20231101	145100	233708935	4475	4475	4475	4475	185
318	20231101	145000	232881060	4475	4475	4475	4475	68
319	20231101	144900	232576760	4475	4475	4475	4475	0
320	20231101	144800	232576760	4475	4475	4475	4475	8
321	20231101	144700	232540960	4475	4475	4475	4475	151
322	20231101	144600	231865235	4475	4475	4475	4475	311
323	20231101	144500	230473510	4475	4475	4475	4475	9
324	20231101	144400	230433235	4470	4470	4470	4470	0
325	20231101	144300	230433235	4470	4475	4475	4470	1008
326	20231101	144200	225927435	4475	4475	4475	4475	54
327	20231101	144100	225685785	4475	4480	4480	4475	136
328	20231101	144000	225076550	4480	4480	4480	4480	8
329	20231101	143900	225040710	4480	4480	4480	4480	0
330	20231101	143800	225040710	4480	4480	4480	4480	72
331	20231101	143700	224718150	4480	4480	4480	4480	0
332	20231101	143600	224718150	4480	4465	4480	4465	309
333	20231101	143500	223338330	4480	4485	4485	4480	9
334	20231101	143400	223297970	4470	4470	4470	4470	0
335	20231101	143300	223297970	4470	4485	4485	4470	45
336	20231101	143200	223096685	4470	4470	4470	4470	58
337	20231101	143100	222837425	4485	4485	4485	4485	8
338	20231101	143000	222801545	4485	4485	4485	4485	8
339	20231101	142900	222765665	4465	4465	4465	4465	0
340	20231101	142800	222765665	4465	4485	4485	4465	90
341	20231101	142700	222363635	4470	4470	4470	4470	100
342	20231101	142600	221916635	4485	4485	4485	4485	8
343	20231101	142500	221880755	4470	4485	4485	4470	12
344	20231101	142400	221826980	4470	4470	4470	4470	35
345	20231101	142300	221670530	4485	4485	4485	4485	8
346	20231101	142200	221634650	4475	4475	4475	4475	828
347	20231101	142100	217929350	4475	4475	4475	4475	8
348	20231101	142000	217893550	4475	4475	4475	4475	9
349	20231101	141900	217853275	4475	4475	4475	4475	208
350	20231101	141800	216922475	4475	4485	4485	4475	99
351	20231101	141700	216479370	4475	4475	4475	4475	31
352	20231101	141600	216340645	4475	4490	4490	4475	13
353	20231101	141500	216282335	4490	4490	4490	4490	8
354	20231101	141400	216246415	4480	4480	4480	4480	100
355	20231101	141300	215798415	4490	4490	4490	4490	8
356	20231101	141200	215762495	4480	4480	4480	4480	100
357	20231101	141100	215314495	4490	4490	4490	4490	109
358	20231101	141000	214825085	4490	4490	4490	4490	8
359	20231101	140900	214789165	4490	4490	4490	4490	5
360	20231101	140800	214766715	4490	4490	4490	4490	9
361	20231101	140700	214726305	4490	4490	4490	4490	0
362	20231101	140600	214726305	4490	4490	4490	4490	8
363	20231101	140500	214690385	4490	4490	4490	4490	8
364	20231101	140400	214654465	4490	4490	4490	4490	0
365	20231101	140300	214654465	4490	4490	4490	4490	9
366	20231101	140200	214614055	4490	4490	4490	4490	0
367	20231101	140100	214614055	4490	4490	4490	4490	28
368	20231101	140000	214488335	4490	4485	4490	4485	295
369	20231101	135900	213165140	4475	4485	4485	4475	53
370	20231101	135800	212927845	4485	4485	4485	4485	20
371	20231101	135700	212838145	4485	4485	4485	4485	7
372	20231101	135600	212806750	4485	4485	4485	4485	8
373	20231101	135500	212770870	4485	4485	4485	4485	9
374	20231101	135400	212730505	4475	4475	4475	4475	131
375	20231101	135300	212144280	4485	4485	4485	4485	8
376	20231101	135200	212108400	4475	4475	4475	4475	100
377	20231101	135100	211660900	4485	4485	4485	4485	9
378	20231101	135000	211620535	4485	4485	4485	4485	8
379	20231101	134900	211584655	4480	4480	4480	4480	59
380	20231101	134800	211320335	4480	4485	4485	4480	49
381	20231101	134700	211100775	4485	4485	4485	4485	0
382	20231101	134600	211100775	4485	4485	4485	4485	9
383	20231101	134500	211060410	4485	4485	4485	4485	18
384	20231101	134400	210979680	4485	4485	4485	4485	23
385	20231101	134300	210876525	4485	4485	4485	4485	9
386	20231101	134200	210836160	4485	4485	4485	4485	10
387	20231101	134100	210791310	4485	4485	4485	4485	8
388	20231101	134000	210755430	4485	4485	4485	4485	8
389	20231101	133900	210719550	4485	4485	4485	4485	0
390	20231101	133800	210719550	4485	4485	4485	4485	9
391	20231101	133700	210679185	4485	4485	4485	4485	0
392	20231101	133600	210679185	4485	4480	4485	4480	18
393	20231101	133500	210598505	4490	4490	4490	4490	9
394	20231101	133400	210558095	4490	4490	4490	4490	0
395	20231101	133300	210558095	4490	4490	4490	4490	8
396	20231101	133200	210522175	4475	4475	4475	4475	31
397	20231101	133100	210383450	4495	4495	4495	4495	8
398	20231101	133000	210347490	4495	4495	4495	4495	9
399	20231101	132900	210307035	4495	4495	4495	4495	0
400	20231101	132800	210307035	4495	4485	4495	4485	643
401	20231101	132700	207419650	4480	4480	4480	4480	10
402	20231101	132600	207374850	4485	4485	4485	4485	9
403	20231101	132500	207334485	4480	4485	4485	4480	108
404	20231101	132400	206850605	4480	4480	4480	4480	320
405	20231101	132300	205417005	4485	4485	4485	4485	8
406	20231101	132200	205381125	4485	4485	4485	4485	0
407	20231101	132100	205381125	4485	4470	4485	4470	309
408	20231101	132000	203999760	4470	4470	4470	4470	0
409	20231101	131900	203999760	4470	4470	4470	4470	100
410	20231101	131800	203552760	4475	4470	4475	4470	202
411	20231101	131700	202649810	4470	4470	4470	4470	1
412	20231101	131600	202645340	4470	4470	4470	4470	0
413	20231101	131500	202645340	4470	4470	4470	4470	40
414	20231101	131400	202466540	4470	4470	4470	4470	158
415	20231101	131300	201760280	4465	4465	4465	4465	0
416	20231101	131200	201760280	4465	4465	4465	4465	0
417	20231101	131100	201760280	4465	4465	4465	4465	0
418	20231101	131000	201760280	4465	4465	4465	4465	0
419	20231101	130900	201760280	4465	4465	4465	4465	502
420	20231101	130800	199518850	4465	4465	4465	4465	0
421	20231101	130700	199518850	4465	4465	4465	4465	0
422	20231101	130600	199518850	4465	4465	4465	4465	81
423	20231101	130500	199157185	4465	4465	4465	4465	0
424	20231101	130400	199157185	4465	4465	4465	4465	12
425	20231101	130300	199103605	4465	4465	4465	4465	0
426	20231101	130200	199103605	4465	4465	4465	4465	0
427	20231101	130100	199103605	4465	4465	4465	4465	0
428	20231101	130000	199103605	4465	4465	4465	4465	10
429	20231101	125900	199058955	4465	4465	4465	4465	395
430	20231101	125800	197295280	4485	4485	4485	4485	0
431	20231101	125700	197295280	4485	4485	4485	4485	0
432	20231101	125600	197295280	4485	4485	4485	4485	0
433	20231101	125500	197295280	4485	4485	4485	4485	0
434	20231101	125400	197295280	4485	4485	4485	4485	0
435	20231101	125300	197295280	4485	4485	4485	4485	0
436	20231101	125200	197295280	4485	4485	4485	4485	0
437	20231101	125100	197295280	4485	4485	4485	4485	0
438	20231101	125000	197295280	4485	4485	4485	4485	0
439	20231101	124900	197295280	4485	4485	4485	4485	12
440	20231101	124800	197241460	4485	4485	4485	4485	0
441	20231101	124700	197241460	4485	4485	4485	4485	5
442	20231101	124600	197219035	4485	4485	4485	4485	0
443	20231101	124500	197219035	4485	4485	4485	4485	0
444	20231101	124400	197219035	4485	4485	4485	4485	5
445	20231101	124300	197196610	4485	4480	4485	4480	220
446	20231101	124200	196209960	4465	4465	4465	4465	0
447	20231101	124100	196209960	4465	4465	4465	4465	0
448	20231101	124000	196209960	4465	4465	4465	4465	0
449	20231101	123900	196209960	4465	4465	4465	4465	0
450	20231101	123800	196209960	4465	4465	4465	4465	116
451	20231101	123700	195692020	4480	4480	4480	4480	17
452	20231101	123600	195615860	4480	4480	4480	4480	0
453	20231101	123500	195615860	4480	4480	4480	4480	1
454	20231101	123400	195611380	4460	4460	4460	4460	0
455	20231101	123300	195611380	4460	4460	4460	4460	0
456	20231101	123200	195611380	4460	4460	4460	4460	0
457	20231101	123100	195611380	4460	4460	4460	4460	0
458	20231101	123000	195611380	4460	4460	4460	4460	0
459	20231101	122900	195611380	4460	4460	4460	4460	50
460	20231101	122800	195388380	4465	4465	4465	4465	0
461	20231101	122700	195388380	4465	4465	4465	4465	0
462	20231101	122600	195388380	4465	4465	4465	4465	0
463	20231101	122500	195388380	4465	4465	4465	4465	0
464	20231101	122400	195388380	4465	4465	4465	4465	0
465	20231101	122300	195388380	4465	4465	4465	4465	0
466	20231101	122200	195388380	4465	4465	4465	4465	411
467	20231101	122100	193553265	4465	4465	4465	4465	0
468	20231101	122000	193553265	4465	4465	4465	4465	0
469	20231101	121900	193553265	4465	4465	4465	4465	19
470	20231101	121800	193468430	4465	4465	4465	4465	1
471	20231101	121700	193463965	4470	4470	4470	4470	0
472	20231101	121600	193463965	4470	4470	4470	4470	310
473	20231101	121500	192078265	4470	4470	4470	4470	0
474	20231101	121400	192078265	4470	4470	4470	4470	61
475	20231101	121300	191805595	4470	4470	4470	4470	29
476	20231101	121200	191675965	4490	4480	4490	4480	53
477	20231101	121100	191438510	4475	4475	4475	4475	0
478	20231101	121000	191438510	4475	4475	4475	4475	69
479	20231101	120900	191129735	4470	4470	4470	4470	124
480	20231101	120800	190575455	4470	4470	4470	4470	0
481	20231101	120700	190575455	4470	4470	4470	4470	1
482	20231101	120600	190570985	4470	4450	4470	4450	5461
483	20231101	120500	166213780	4455	4455	4455	4455	0
484	20231101	120400	166213780	4455	4455	4455	4455	0
485	20231101	120300	166213780	4455	4455	4455	4455	0
486	20231101	120200	166213780	4455	4455	4455	4455	0
487	20231101	120100	166213780	4455	4455	4455	4455	89
488	20231101	120000	165817285	4455	4455	4455	4455	0
489	20231101	115900	165817285	4455	4455	4455	4455	0
490	20231101	115800	165817285	4455	4455	4455	4455	0
491	20231101	115700	165817285	4455	4455	4455	4455	0
492	20231101	115600	165817285	4455	4455	4455	4455	32
493	20231101	115500	165674725	4445	4445	4445	4445	10
494	20231101	115400	165630275	4455	4455	4455	4455	0
495	20231101	115300	165630275	4455	4455	4455	4455	0
496	20231101	115200	165630275	4455	4455	4455	4455	0
497	20231101	115100	165630275	4455	4455	4455	4455	0
498	20231101	115000	165630275	4455	4455	4455	4455	0
499	20231101	114900	165630275	4455	4455	4455	4455	0
500	20231101	114800	165630275	4455	4455	4455	4455	28
501	20231101	114700	165505535	4440	4440	4440	4440	0
502	20231101	114600	165505535	4440	4440	4440	4440	0
503	20231101	114500	165505535	4440	4440	4440	4440	0
504	20231101	114400	165505535	4440	4440	4440	4440	3
505	20231101	114300	165492215	4440	4440	4440	4440	0
506	20231101	114200	165492215	4440	4440	4440	4440	0
507	20231101	114100	165492215	4440	4440	4440	4440	0
508	20231101	114000	165492215	4440	4445	4445	4440	191
509	20231101	113900	164644070	4440	4440	4440	4440	30
510	20231101	113800	164510870	4440	4435	4440	4435	502
511	20231101	113700	162284495	4430	4420	4430	4420	1278
512	20231101	113600	156633745	4420	4420	4425	4420	815
513	20231101	113500	153030375	4415	4415	4415	4415	0
514	20231101	113400	153030375	4415	4415	4415	4415	1
515	20231101	113300	153025960	4410	4410	4410	4410	1
516	20231101	113200	153021550	4410	4410	4410	4410	1
517	20231101	113100	153017140	4430	4430	4430	4430	0
518	20231101	113000	153017140	4430	4430	4430	4430	0
519	20231101	112900	153017140	4430	4430	4430	4430	0
520	20231101	112800	153017140	4430	4430	4430	4430	0
521	20231101	112700	153017140	4430	4430	4430	4430	0
522	20231101	112600	153017140	4430	4430	4430	4430	0
523	20231101	112500	153017140	4430	4430	4430	4430	0
524	20231101	112400	153017140	4430	4430	4430	4430	0
525	20231101	112300	153017140	4430	4430	4430	4430	0
526	20231101	112200	153017140	4430	4425	4430	4425	2
527	20231101	112100	153008285	4405	4405	4405	4405	0
528	20231101	112000	153008285	4405	4405	4405	4405	0
529	20231101	111900	153008285	4405	4405	4405	4405	0
530	20231101	111800	153008285	4405	4405	4405	4405	0
531	20231101	111700	153008285	4405	4405	4405	4405	0
532	20231101	111600	153008285	4405	4405	4405	4405	0
533	20231101	111500	153008285	4405	4405	4405	4405	800
534	20231101	111400	149484285	4405	4405	4405	4405	0
535	20231101	111300	149484285	4405	4405	4405	4405	2000
536	20231101	111200	140674285	4430	4430	4430	4430	163
537	20231101	111100	139952195	4430	4410	4430	4410	2141
538	20231101	111000	130507625	4410	4410	4410	4410	0
539	20231101	110900	130507625	4410	4410	4410	4410	0
540	20231101	110800	130507625	4410	4410	4410	4410	0
541	20231101	110700	130507625	4410	4410	4410	4410	0
542	20231101	110600	130507625	4410	4410	4410	4410	0
543	20231101	110500	130507625	4410	4410	4410	4410	70
544	20231101	110400	130198925	4410	4410	4410	4410	4
545	20231101	110300	130181285	4420	4420	4420	4420	0
546	20231101	110200	130181285	4420	4420	4420	4420	26
547	20231101	110100	130066365	4440	4440	4440	4440	1
548	20231101	110000	130061925	4445	4445	4445	4445	0
549	20231101	105900	130061925	4445	4445	4445	4445	0
550	20231101	105800	130061925	4445	4445	4445	4445	0
551	20231101	105700	130061925	4445	4445	4445	4445	0
552	20231101	105600	130061925	4445	4445	4445	4445	0
553	20231101	105500	130061925	4445	4445	4445	4445	0
554	20231101	105400	130061925	4445	4445	4445	4445	0
555	20231101	105300	130061925	4445	4445	4445	4445	0
556	20231101	105200	130061925	4445	4445	4445	4445	0
557	20231101	105100	130061925	4445	4445	4445	4445	0
558	20231101	105000	130061925	4445	4445	4445	4445	0
559	20231101	104900	130061925	4445	4445	4445	4445	182
560	20231101	104800	129252935	4445	4445	4445	4445	31
561	20231101	104700	129115140	4470	4470	4470	4470	0
562	20231101	104600	129115140	4470	4470	4470	4470	0
563	20231101	104500	129115140	4470	4470	4470	4470	0
564	20231101	104400	129115140	4470	4470	4470	4470	0
565	20231101	104300	129115140	4470	4470	4470	4470	0
566	20231101	104200	129115140	4470	4440	4470	4440	2582
567	20231101	104100	117590460	4435	4435	4435	4435	0
568	20231101	104000	117590460	4435	4435	4435	4435	114
569	20231101	103900	117084870	4430	4430	4430	4430	53
570	20231101	103800	116850080	4405	4405	4405	4405	31
571	20231101	103700	116713525	4405	4405	4405	4405	0
572	20231101	103600	116713525	4405	4405	4405	4405	0
573	20231101	103500	116713525	4405	4405	4405	4405	0
574	20231101	103400	116713525	4405	4405	4405	4405	0
575	20231101	103300	116713525	4405	4405	4405	4405	1
576	20231101	103200	116709120	4405	4405	4405	4405	1
577	20231101	103100	116704715	4425	4425	4425	4425	0
578	20231101	103000	116704715	4425	4425	4425	4425	51
579	20231101	102900	116479040	4425	4425	4425	4425	0
580	20231101	102800	116479040	4425	4425	4425	4425	0
581	20231101	102700	116479040	4425	4425	4425	4425	100
582	20231101	102600	116036540	4430	4430	4430	4430	0
583	20231101	102500	116036540	4430	4430	4430	4430	0
584	20231101	102400	116036540	4430	4430	4430	4430	87
585	20231101	102300	115651130	4430	4430	4430	4430	0
586	20231101	102200	115651130	4430	4420	4430	4420	288
587	20231101	102100	114376530	4430	4430	4430	4430	413
588	20231101	102000	112546940	4430	4430	4430	4430	251
589	20231101	101900	111435010	4435	4435	4435	4435	19
590	20231101	101800	111350745	4435	4445	4445	4435	177
591	20231101	101700	110564830	4450	4445	4450	4445	887
592	20231101	101600	106617695	4445	4435	4450	4435	838
593	20231101	101500	102895425	4435	4430	4435	4430	191
594	20231101	101400	102049245	4430	4430	4430	4430	98
595	20231101	101300	101615105	4430	4430	4430	4430	218
596	20231101	101200	100649365	4430	4430	4430	4430	0
597	20231101	101100	100649365	4430	4430	4430	4430	39
598	20231101	101000	100476595	4435	4420	4435	4420	159
599	20231101	100900	99772455	4420	4420	4420	4420	0
600	20231101	100800	99772455	4420	4420	4420	4420	1075
601	20231101	100700	95020955	4420	4430	4430	4420	194
602	20231101	100600	94162840	4430	4430	4430	4430	98
603	20231101	100500	93728700	4455	4445	4455	4425	1752
604	20231101	100400	85962120	4465	4465	4465	4465	0
605	20231101	100300	85962120	4465	4440	4475	4440	3555
606	20231101	100200	70140155	4435	4435	4435	4435	1
607	20231101	100100	70135720	4415	4415	4415	4415	1
608	20231101	100000	70131305	4440	4440	4440	4440	1
609	20231101	095900	70126865	4440	4405	4440	4405	946
610	20231101	095800	65951485	4405	4415	4415	4350	2464
611	20231101	095700	55176470	4415	4415	4415	4415	4
612	20231101	095600	55158810	4390	4440	4440	4390	226
613	20231101	095500	54159115	4450	4410	4450	4410	3994
614	20231101	095400	36515980	4405	4405	4405	4405	0
615	20231101	095300	36515980	4405	4375	4405	4350	1765
616	20231101	095200	28811620	4375	4375	4375	4375	0
617	20231101	095100	28811620	4375	4385	4385	4375	203
618	20231101	095000	27921495	4385	4385	4385	4385	0
619	20231101	094900	27921495	4385	4385	4385	4385	4
620	20231101	094800	27903955	4385	4385	4385	4385	0
621	20231101	094700	27903955	4385	4385	4385	4385	60
622	20231101	094600	27640855	4385	4385	4385	4385	1
623	20231101	094500	27636470	4385	4385	4385	4385	59
624	20231101	094400	27377755	4410	4410	4410	4410	0
625	20231101	094300	27377755	4410	4410	4410	4410	0
626	20231101	094200	27377755	4410	4410	4410	4410	0
627	20231101	094100	27377755	4410	4405	4410	4405	20
628	20231101	094000	27289560	4410	4410	4410	4410	4
629	20231101	093900	27271920	4410	4410	4410	4410	0
630	20231101	093800	27271920	4410	4410	4410	4410	0
631	20231101	093700	27271920	4410	4410	4410	4410	0
632	20231101	093600	27271920	4410	4410	4410	4410	2
633	20231101	093500	27263100	4395	4395	4395	4395	0
634	20231101	093400	27263100	4395	4395	4395	4395	18
635	20231101	093300	27183990	4385	4385	4385	4385	0
636	20231101	093200	27183990	4385	4385	4385	4385	0
637	20231101	093100	27183990	4385	4385	4385	4385	0
638	20231101	093000	27183990	4385	4385	4385	4385	0
639	20231101	092900	27183990	4385	4385	4385	4385	0
640	20231101	092800	27183990	4385	4380	4385	4380	69
641	20231101	092700	26881715	4380	4375	4380	4375	2
642	20231101	092600	26872960	4380	4380	4380	4380	0
643	20231101	092500	26872960	4380	4380	4380	4380	0
644	20231101	092400	26872960	4380	4360	4380	4360	59
645	20231101	092300	26615540	4360	4360	4360	4360	0
646	20231101	092200	26615540	4360	4360	4360	4360	0
647	20231101	092100	26615540	4360	4360	4360	4360	0
648	20231101	092000	26615540	4360	4360	4360	4360	1
649	20231101	091900	26611180	4365	4395	4395	4365	2
650	20231101	091800	26602420	4365	4340	4365	4340	2
651	20231101	091700	26593715	4410	4410	4410	4410	326
652	20231101	091600	25156055	4410	4315	4410	4315	43
653	20231101	091500	24968565	4365	4365	4365	4365	0
654	20231101	091400	24968565	4365	4360	4365	4360	7
655	20231101	091300	24938040	4360	4360	4360	4360	0
656	20231101	091200	24938040	4360	4360	4360	4360	1
657	20231101	091100	24933680	4295	4330	4330	4295	1500
658	20231101	091000	18483520	4330	4335	4335	4330	299
659	20231101	090900	17188600	4330	4330	4330	4330	0
660	20231101	090800	17188600	4330	4330	4330	4330	302
661	20231101	090700	15880940	4330	4330	4330	4330	0
662	20231101	090600	15880940	4330	4340	4360	4330	62
663	20231101	090500	15612405	4345	4365	4365	4345	134
664	20231101	090400	15028620	4415	4415	4415	4415	2
665	20231101	090300	15019790	4375	4370	4375	4370	234
666	20231101	090200	13996640	4370	4420	4420	4370	98
667	20231101	090100	13568025	4480	4335	4480	4335	844
668	20231101	090000	9881820	4330	4300	4330	4300	2298