KissMeData/003010/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183900	267490470	5380	5380	5380	5380	1360
3	20231101	183800	267490470	5380	5380	5380	5380	0
4	20231101	183700	267490470	5380	5380	5380	5380	0
5	20231101	183600	267490470	5380	5380	5380	5380	0
6	20231101	183500	267490470	5380	5380	5380	5380	0
7	20231101	183400	267490470	5380	5380	5380	5380	0
8	20231101	183300	267490470	5380	5380	5380	5380	0
9	20231101	183200	267490470	5380	5380	5380	5380	0
10	20231101	183100	267490470	5380	5380	5380	5380	0
11	20231101	183000	267490470	5380	5380	5380	5380	0
12	20231101	182900	267490470	5380	5380	5380	5380	0
13	20231101	182800	267490470	5380	5380	5380	5380	0
14	20231101	182700	267490470	5380	5380	5380	5380	0
15	20231101	182600	267490470	5380	5380	5380	5380	0
16	20231101	182500	267490470	5380	5380	5380	5380	0
17	20231101	182400	267490470	5380	5380	5380	5380	0
18	20231101	182300	267490470	5380	5380	5380	5380	0
19	20231101	182200	267490470	5380	5380	5380	5380	0
20	20231101	182100	267490470	5380	5380	5380	5380	0
21	20231101	182000	267490470	5380	5380	5380	5380	0
22	20231101	181900	267490470	5380	5380	5380	5380	0
23	20231101	181800	267490470	5380	5380	5380	5380	0
24	20231101	181700	267490470	5380	5380	5380	5380	0
25	20231101	181600	267490470	5380	5380	5380	5380	0
26	20231101	181500	267490470	5380	5380	5380	5380	0
27	20231101	181400	267490470	5380	5380	5380	5380	0
28	20231101	181300	267490470	5380	5380	5380	5380	0
29	20231101	181200	267490470	5380	5380	5380	5380	0
30	20231101	181100	267490470	5380	5380	5380	5380	0
31	20231101	181000	267490470	5380	5380	5380	5380	0
32	20231101	180900	267490470	5380	5380	5380	5380	1360
33	20231101	180800	267490470	5380	5380	5380	5380	0
34	20231101	180700	267490470	5380	5380	5380	5380	0
35	20231101	180600	267490470	5380	5380	5380	5380	0
36	20231101	180500	267490470	5380	5380	5380	5380	0
37	20231101	180400	267490470	5380	5380	5380	5380	0
38	20231101	180300	267490470	5380	5380	5380	5380	0
39	20231101	180200	267490470	5380	5380	5380	5380	0
40	20231101	180100	267490470	5380	5380	5380	5380	0
41	20231101	180000	267490470	5380	5380	5380	5380	0
42	20231101	175900	267490470	5380	5380	5380	5380	0
43	20231101	175800	267490470	5380	5380	5380	5380	0
44	20231101	175700	267490470	5380	5380	5380	5380	0
45	20231101	175600	267490470	5380	5380	5380	5380	0
46	20231101	175500	267490470	5380	5380	5380	5380	0
47	20231101	175400	267490470	5380	5380	5380	5380	0
48	20231101	175300	267490470	5380	5380	5380	5380	0
49	20231101	175200	267490470	5380	5380	5380	5380	0
50	20231101	175100	267490470	5380	5380	5380	5380	0
51	20231101	175000	267490470	5380	5380	5380	5380	0
52	20231101	174900	267490470	5380	5380	5380	5380	0
53	20231101	174800	267490470	5380	5380	5380	5380	0
54	20231101	174700	267490470	5380	5380	5380	5380	0
55	20231101	174600	267490470	5380	5380	5380	5380	0
56	20231101	174500	267490470	5380	5380	5380	5380	0
57	20231101	174400	267490470	5380	5380	5380	5380	0
58	20231101	174300	267490470	5380	5380	5380	5380	0
59	20231101	174200	267490470	5380	5380	5380	5380	0
60	20231101	174100	267490470	5380	5380	5380	5380	0
61	20231101	174000	267490470	5380	5380	5380	5380	0
62	20231101	173900	267490470	5380	5380	5380	5380	1360
63	20231101	173800	267490470	5380	5380	5380	5380	0
64	20231101	173700	267490470	5380	5380	5380	5380	0
65	20231101	173600	267490470	5380	5380	5380	5380	0
66	20231101	173500	267490470	5380	5380	5380	5380	0
67	20231101	173400	267490470	5380	5380	5380	5380	0
68	20231101	173300	267490470	5380	5380	5380	5380	0
69	20231101	173200	267490470	5380	5380	5380	5380	0
70	20231101	173100	267490470	5380	5380	5380	5380	0
71	20231101	173000	267490470	5380	5380	5380	5380	0
72	20231101	172900	267490470	5380	5380	5380	5380	0
73	20231101	172800	267490470	5380	5380	5380	5380	0
74	20231101	172700	267490470	5380	5380	5380	5380	0
75	20231101	172600	267490470	5380	5380	5380	5380	0
76	20231101	172500	267490470	5380	5380	5380	5380	0
77	20231101	172400	267490470	5380	5380	5380	5380	0
78	20231101	172300	267490470	5380	5380	5380	5380	0
79	20231101	172200	267490470	5380	5380	5380	5380	0
80	20231101	172100	267490470	5380	5380	5380	5380	0
81	20231101	172000	267490470	5380	5380	5380	5380	0
82	20231101	171900	267490470	5380	5380	5380	5380	0
83	20231101	171800	267490470	5380	5380	5380	5380	0
84	20231101	171700	267490470	5380	5380	5380	5380	0
85	20231101	171600	267490470	5380	5380	5380	5380	0
86	20231101	171500	267490470	5380	5380	5380	5380	0
87	20231101	171400	267490470	5380	5380	5380	5380	0
88	20231101	171300	267490470	5380	5380	5380	5380	0
89	20231101	171200	267490470	5380	5380	5380	5380	0
90	20231101	171100	267490470	5380	5380	5380	5380	0
91	20231101	171000	267490470	5380	5380	5380	5380	0
92	20231101	170900	267490470	5380	5380	5380	5380	1360
93	20231101	170800	267490470	5380	5380	5380	5380	0
94	20231101	170700	267490470	5380	5380	5380	5380	0
95	20231101	170600	267490470	5380	5380	5380	5380	0
96	20231101	170500	267490470	5380	5380	5380	5380	0
97	20231101	170400	267490470	5380	5380	5380	5380	0
98	20231101	170300	267490470	5380	5380	5380	5380	0
99	20231101	170200	267490470	5380	5380	5380	5380	0
100	20231101	170100	267490470	5380	5380	5380	5380	0
101	20231101	170000	267490470	5380	5380	5380	5380	0
102	20231101	165900	267490470	5380	5380	5380	5380	0
103	20231101	165800	267490470	5380	5380	5380	5380	0
104	20231101	165700	267490470	5380	5380	5380	5380	0
105	20231101	165600	267490470	5380	5380	5380	5380	0
106	20231101	165500	267490470	5380	5380	5380	5380	0
107	20231101	165400	267490470	5380	5380	5380	5380	0
108	20231101	165300	267490470	5380	5380	5380	5380	0
109	20231101	165200	267490470	5380	5380	5380	5380	0
110	20231101	165100	267490470	5380	5380	5380	5380	0
111	20231101	165000	267490470	5380	5380	5380	5380	0
112	20231101	164900	267490470	5380	5380	5380	5380	0
113	20231101	164800	267490470	5380	5380	5380	5380	0
114	20231101	164700	267490470	5380	5380	5380	5380	0
115	20231101	164600	267490470	5380	5380	5380	5380	0
116	20231101	164500	267490470	5380	5380	5380	5380	0
117	20231101	164400	267490470	5380	5380	5380	5380	0
118	20231101	164300	267490470	5380	5380	5380	5380	0
119	20231101	164200	267490470	5380	5380	5380	5380	0
120	20231101	164100	267490470	5380	5380	5380	5380	0
121	20231101	164000	267490470	5380	5380	5380	5380	0
122	20231101	163900	267490470	5380	5380	5380	5380	1360
123	20231101	163800	267490470	5380	5380	5380	5380	0
124	20231101	163700	267490470	5380	5380	5380	5380	0
125	20231101	163600	267490470	5380	5380	5380	5380	0
126	20231101	163500	267490470	5380	5380	5380	5380	0
127	20231101	163400	267490470	5380	5380	5380	5380	0
128	20231101	163300	267490470	5380	5380	5380	5380	0
129	20231101	163200	267490470	5380	5380	5380	5380	0
130	20231101	163100	267490470	5380	5380	5380	5380	0
131	20231101	163000	267490470	5380	5380	5380	5380	0
132	20231101	162900	267490470	5380	5380	5380	5380	0
133	20231101	162800	267490470	5380	5380	5380	5380	0
134	20231101	162700	267490470	5380	5380	5380	5380	0
135	20231101	162600	267490470	5380	5380	5380	5380	0
136	20231101	162500	267490470	5380	5380	5380	5380	0
137	20231101	162400	267490470	5380	5380	5380	5380	0
138	20231101	162300	267490470	5380	5380	5380	5380	0
139	20231101	162200	267490470	5380	5380	5380	5380	0
140	20231101	162100	267490470	5380	5380	5380	5380	0
141	20231101	162000	267490470	5380	5380	5380	5380	0
142	20231101	161900	267490470	5380	5380	5380	5380	0
143	20231101	161800	267490470	5380	5380	5380	5380	0
144	20231101	161700	267490470	5380	5380	5380	5380	0
145	20231101	161600	267490470	5380	5380	5380	5380	0
146	20231101	161500	267490470	5380	5380	5380	5380	0
147	20231101	161400	267490470	5380	5380	5380	5380	0
148	20231101	161300	267490470	5380	5380	5380	5380	0
149	20231101	161200	267490470	5380	5380	5380	5380	0
150	20231101	161100	267490470	5380	5380	5380	5380	0
151	20231101	161000	267490470	5380	5380	5380	5380	0
152	20231101	160900	267490470	5380	5380	5380	5380	1360
153	20231101	160800	267490470	5380	5380	5380	5380	0
154	20231101	160700	267490470	5380	5380	5380	5380	0
155	20231101	160600	267490470	5380	5380	5380	5380	0
156	20231101	160500	267490470	5380	5380	5380	5380	0
157	20231101	160400	267490470	5380	5380	5380	5380	0
158	20231101	160300	267490470	5380	5380	5380	5380	0
159	20231101	160200	267490470	5380	5380	5380	5380	0
160	20231101	160100	267490470	5380	5380	5380	5380	0
161	20231101	160000	267490470	5380	5380	5380	5380	0
162	20231101	155900	267490470	5380	5380	5380	5380	0
163	20231101	155800	267490470	5380	5380	5380	5380	0
164	20231101	155700	267490470	5380	5380	5380	5380	0
165	20231101	155600	267490470	5380	5380	5380	5380	0
166	20231101	155500	267490470	5380	5380	5380	5380	0
167	20231101	155400	267490470	5380	5380	5380	5380	0
168	20231101	155300	267490470	5380	5380	5380	5380	0
169	20231101	155200	267490470	5380	5380	5380	5380	0
170	20231101	155100	267490470	5380	5380	5380	5380	0
171	20231101	155000	267490470	5380	5380	5380	5380	0
172	20231101	154900	267490470	5380	5380	5380	5380	0
173	20231101	154800	267490470	5380	5380	5380	5380	0
174	20231101	154700	267490470	5380	5380	5380	5380	0
175	20231101	154600	267490470	5380	5380	5380	5380	0
176	20231101	154500	267490470	5380	5380	5380	5380	0
177	20231101	154400	267490470	5380	5380	5380	5380	0
178	20231101	154300	267490470	5380	5380	5380	5380	0
179	20231101	154200	267490470	5380	5380	5380	5380	0
180	20231101	154100	267490470	5380	5380	5380	5380	0
181	20231101	154000	267490470	5380	5380	5380	5380	0
182	20231101	153900	267490470	5380	5380	5380	5380	1360
183	20231101	153800	267490470	5380	5380	5380	5380	0
184	20231101	153700	267490470	5380	5380	5380	5380	0
185	20231101	153600	267490470	5380	5380	5380	5380	0
186	20231101	153500	267490470	5380	5380	5380	5380	0
187	20231101	153400	267490470	5380	5380	5380	5380	0
188	20231101	153300	267490470	5380	5380	5380	5380	0
189	20231101	153200	267490470	5380	5380	5380	5380	0
190	20231101	153100	267490470	5380	5380	5380	5380	0
191	20231101	153000	267490470	5380	5380	5380	5380	1360
192	20231101	152900	260173670	5380	5380	5380	5380	0
193	20231101	152800	260173670	5380	5380	5380	5380	0
194	20231101	152700	260173670	5380	5380	5380	5380	0
195	20231101	152600	260173670	5380	5380	5380	5380	0
196	20231101	152500	260173670	5380	5380	5380	5380	0
197	20231101	152400	260173670	5380	5380	5380	5380	0
198	20231101	152300	260173670	5380	5380	5380	5380	0
199	20231101	152200	260173670	5380	5380	5380	5380	0
200	20231101	152100	260173670	5380	5380	5380	5380	0
201	20231101	152000	260173670	5380	5380	5380	5380	0
202	20231101	151900	260173670	5380	5380	5380	5380	20
203	20231101	151800	260066070	5380	5380	5380	5380	118
204	20231101	151700	259431230	5380	5380	5380	5380	0
205	20231101	151600	259431230	5380	5380	5380	5380	92
206	20231101	151500	258936270	5380	5380	5380	5380	1079
207	20231101	151400	253131250	5350	5350	5350	5350	0
208	20231101	151300	253131250	5350	5350	5350	5350	358
209	20231101	151200	251215950	5370	5370	5370	5370	15
210	20231101	151100	251135400	5370	5370	5370	5370	45
211	20231101	151000	250893750	5350	5350	5350	5350	332
212	20231101	150900	249117550	5340	5340	5340	5340	200
213	20231101	150800	248049550	5350	5360	5360	5350	241
214	20231101	150700	246759800	5340	5340	5340	5340	38
215	20231101	150600	246556880	5340	5340	5340	5340	5
216	20231101	150500	246530180	5360	5360	5360	5360	14
217	20231101	150400	246455140	5360	5360	5360	5360	50
218	20231101	150300	246187140	5330	5330	5330	5330	5
219	20231101	150200	246160490	5340	5350	5350	5340	174
220	20231101	150100	245231130	5360	5360	5360	5360	0
221	20231101	150000	245231130	5360	5360	5360	5350	102
222	20231101	145900	244685410	5340	5340	5340	5340	0
223	20231101	145800	244685410	5340	5340	5340	5340	101
224	20231101	145700	244146070	5340	5340	5340	5340	0
225	20231101	145600	244146070	5340	5340	5340	5340	0
226	20231101	145500	244146070	5340	5340	5340	5340	1060
227	20231101	145400	238485670	5370	5370	5370	5370	0
228	20231101	145300	238485670	5370	5350	5370	5350	9
229	20231101	145200	238437460	5350	5370	5370	5350	3191
230	20231101	145100	221365470	5380	5370	5380	5370	29
231	20231101	145000	221209730	5350	5350	5350	5350	147
232	20231101	144900	220423280	5370	5360	5370	5360	50
233	20231101	144800	220154810	5350	5350	5350	5350	0
234	20231101	144700	220154810	5350	5350	5350	5350	30
235	20231101	144600	219994310	5350	5350	5350	5350	390
236	20231101	144500	217907810	5360	5360	5360	5360	355
237	20231101	144400	216005010	5360	5360	5360	5360	0
238	20231101	144300	216005010	5360	5360	5360	5360	0
239	20231101	144200	216005010	5360	5360	5360	5360	500
240	20231101	144100	213325010	5380	5380	5380	5380	50
241	20231101	144000	213056010	5380	5370	5380	5360	157
242	20231101	143900	212212890	5370	5370	5370	5370	0
243	20231101	143800	212212890	5370	5370	5380	5370	123
244	20231101	143700	211552360	5370	5370	5370	5370	0
245	20231101	143600	211552360	5370	5370	5370	5370	0
246	20231101	143500	211552360	5370	5370	5370	5370	2
247	20231101	143400	211541620	5370	5360	5370	5360	164
248	20231101	143300	210662540	5380	5380	5380	5380	51
249	20231101	143200	210388160	5380	5380	5380	5380	96
250	20231101	143100	209871680	5380	5380	5380	5380	0
251	20231101	143000	209871680	5380	5380	5380	5380	0
252	20231101	142900	209871680	5380	5380	5380	5380	92
253	20231101	142800	209376720	5380	5380	5380	5380	0
254	20231101	142700	209376720	5380	5380	5380	5380	12
255	20231101	142600	209312160	5380	5380	5380	5380	51
256	20231101	142500	209037780	5380	5370	5380	5370	1746
257	20231101	142400	199660320	5370	5370	5370	5370	0
258	20231101	142300	199660320	5370	5370	5370	5370	2
259	20231101	142200	199649580	5360	5360	5360	5360	0
260	20231101	142100	199649580	5360	5360	5360	5360	35
261	20231101	142000	199461980	5370	5370	5370	5370	0
262	20231101	141900	199461980	5370	5360	5370	5360	160
263	20231101	141800	198603880	5360	5370	5370	5360	21
264	20231101	141700	198491290	5360	5360	5360	5360	1
265	20231101	141600	198485930	5360	5360	5360	5360	153
266	20231101	141500	197665850	5370	5370	5370	5370	20
267	20231101	141400	197558450	5360	5360	5360	5360	0
268	20231101	141300	197558450	5360	5360	5360	5360	0
269	20231101	141200	197558450	5360	5360	5360	5360	10
270	20231101	141100	197504850	5370	5370	5370	5370	50
271	20231101	141000	197236350	5370	5370	5370	5370	86
272	20231101	140900	196774530	5360	5370	5370	5360	1269
273	20231101	140800	189972510	5380	5380	5380	5380	0
274	20231101	140700	189972510	5380	5370	5380	5370	22
275	20231101	140600	189854210	5370	5370	5370	5370	14
276	20231101	140500	189779030	5380	5380	5380	5360	265
277	20231101	140400	188356700	5380	5380	5380	5380	50
278	20231101	140300	188087700	5370	5370	5370	5370	0
279	20231101	140200	188087700	5370	5370	5370	5370	0
280	20231101	140100	188087700	5370	5370	5370	5370	28
281	20231101	140000	187937340	5370	5370	5370	5370	10
282	20231101	135900	187883640	5380	5380	5380	5380	0
283	20231101	135800	187883640	5380	5370	5380	5370	281
284	20231101	135700	186374660	5380	5380	5380	5380	50
285	20231101	135600	186105660	5370	5370	5370	5370	0
286	20231101	135500	186105660	5370	5370	5370	5370	0
287	20231101	135400	186105660	5370	5370	5370	5370	10
288	20231101	135300	186051960	5370	5370	5380	5370	519
289	20231101	135200	183264750	5370	5370	5370	5370	0
290	20231101	135100	183264750	5370	5370	5370	5370	2
291	20231101	135000	183254010	5380	5380	5380	5380	50
292	20231101	134900	182985010	5370	5370	5370	5370	0
293	20231101	134800	182985010	5370	5370	5370	5370	20
294	20231101	134700	182877610	5370	5370	5370	5370	40
295	20231101	134600	182662810	5380	5380	5380	5380	0
296	20231101	134500	182662810	5380	5380	5380	5380	0
297	20231101	134400	182662810	5380	5380	5380	5380	0
298	20231101	134300	182662810	5380	5380	5380	5380	0
299	20231101	134200	182662810	5380	5380	5380	5380	50
300	20231101	134100	182393810	5370	5380	5380	5370	72
301	20231101	134000	182006620	5380	5380	5380	5380	0
302	20231101	133900	182006620	5380	5380	5380	5380	0
303	20231101	133800	182006620	5380	5380	5380	5380	91
304	20231101	133700	181517040	5380	5380	5380	5370	112
305	20231101	133600	180914590	5380	5380	5380	5380	1
306	20231101	133500	180909210	5380	5380	5380	5380	100
307	20231101	133400	180371210	5380	5370	5380	5370	172
308	20231101	133300	179446850	5370	5370	5370	5370	87
309	20231101	133200	178979660	5370	5370	5370	5370	0
310	20231101	133100	178979660	5370	5360	5370	5360	1022
311	20231101	133000	173491990	5360	5360	5360	5360	227
312	20231101	132900	172275270	5360	5360	5360	5360	100
313	20231101	132800	171739270	5360	5360	5360	5360	695
314	20231101	132700	168014070	5370	5370	5370	5370	51
315	20231101	132600	167740200	5370	5370	5370	5370	0
316	20231101	132500	167740200	5370	5370	5370	5370	0
317	20231101	132400	167740200	5370	5370	5370	5370	93
318	20231101	132300	167240790	5370	5370	5370	5370	0
319	20231101	132200	167240790	5370	5370	5370	5370	56
320	20231101	132100	166940070	5370	5370	5370	5370	0
321	20231101	132000	166940070	5370	5370	5370	5370	50
322	20231101	131900	166671570	5360	5360	5360	5360	230
323	20231101	131800	165438770	5370	5370	5370	5370	0
324	20231101	131700	165438770	5370	5370	5370	5370	1
325	20231101	131600	165433400	5350	5350	5350	5350	0
326	20231101	131500	165433400	5350	5350	5350	5350	9
327	20231101	131400	165385250	5350	5360	5360	5350	20
328	20231101	131300	165278070	5350	5360	5360	5350	798
329	20231101	131200	161001560	5360	5360	5360	5360	206
330	20231101	131100	159897400	5360	5360	5360	5360	119
331	20231101	131000	159259560	5360	5360	5360	5360	94
332	20231101	130900	158755720	5360	5360	5360	5360	0
333	20231101	130800	158755720	5360	5360	5360	5360	0
334	20231101	130700	158755720	5360	5360	5360	5360	0
335	20231101	130600	158755720	5360	5360	5360	5360	38
336	20231101	130500	158552040	5360	5360	5360	5360	50
337	20231101	130400	158284040	5350	5350	5350	5350	50
338	20231101	130300	158016540	5360	5360	5360	5360	0
339	20231101	130200	158016540	5360	5360	5360	5360	0
340	20231101	130100	158016540	5360	5350	5360	5350	222
341	20231101	130000	156828620	5360	5360	5360	5360	1
342	20231101	125900	156823260	5350	5350	5350	5350	0
343	20231101	125800	156823260	5350	5360	5360	5350	22
344	20231101	125700	156705520	5360	5360	5360	5360	50
345	20231101	125600	156437520	5360	5360	5360	5360	19
346	20231101	125500	156335680	5360	5360	5360	5360	0
347	20231101	125400	156335680	5360	5360	5360	5360	0
348	20231101	125300	156335680	5360	5360	5360	5360	18
349	20231101	125200	156239200	5360	5360	5360	5360	0
350	20231101	125100	156239200	5360	5360	5360	5360	0
351	20231101	125000	156239200	5360	5360	5360	5360	217
352	20231101	124900	155076080	5360	5350	5360	5350	379
353	20231101	124800	153044670	5360	5360	5360	5360	0
354	20231101	124700	153044670	5360	5360	5360	5360	0
355	20231101	124600	153044670	5360	5360	5360	5360	0
356	20231101	124500	153044670	5360	5360	5360	5360	145
357	20231101	124400	152267470	5360	5360	5360	5360	17
358	20231101	124300	152176350	5370	5360	5370	5360	174
359	20231101	124200	151243190	5360	5350	5360	5350	93
360	20231101	124100	150745630	5360	5360	5360	5360	0
361	20231101	124000	150745630	5360	5360	5360	5360	0
362	20231101	123900	150745630	5360	5360	5360	5360	9
363	20231101	123800	150697390	5360	5360	5360	5360	31
364	20231101	123700	150531230	5360	5360	5360	5360	0
365	20231101	123600	150531230	5360	5360	5360	5360	0
366	20231101	123500	150531230	5360	5360	5360	5360	50
367	20231101	123400	150263230	5360	5360	5360	5360	0
368	20231101	123300	150263230	5360	5360	5360	5360	137
369	20231101	123200	149528910	5360	5360	5360	5360	0
370	20231101	123100	149528910	5360	5360	5360	5360	23
371	20231101	123000	149405630	5350	5350	5350	5350	5
372	20231101	122900	149378880	5350	5360	5360	5350	76
373	20231101	122800	148972150	5360	5360	5360	5360	72
374	20231101	122700	148586230	5360	5360	5360	5360	29
375	20231101	122600	148430790	5350	5350	5350	5350	0
376	20231101	122500	148430790	5350	5350	5350	5350	5
377	20231101	122400	148404040	5360	5350	5360	5350	140
378	20231101	122300	147653740	5350	5350	5350	5350	0
379	20231101	122200	147653740	5350	5350	5350	5350	0
380	20231101	122100	147653740	5350	5350	5350	5350	611
381	20231101	122000	144384890	5350	5350	5350	5350	1
382	20231101	121900	144379540	5310	5320	5320	5310	500
383	20231101	121800	141724430	5310	5310	5310	5310	0
384	20231101	121700	141724430	5310	5330	5330	5310	143
385	20231101	121600	140964380	5340	5340	5340	5340	0
386	20231101	121500	140964380	5340	5360	5360	5340	72
387	20231101	121400	140578640	5360	5350	5360	5350	50
388	20231101	121300	140310940	5340	5340	5340	5340	0
389	20231101	121200	140310940	5340	5340	5340	5340	0
390	20231101	121100	140310940	5340	5340	5340	5340	0
391	20231101	121000	140310940	5340	5340	5340	5340	0
392	20231101	120900	140310940	5340	5340	5340	5340	0
393	20231101	120800	140310940	5340	5340	5340	5340	0
394	20231101	120700	140310940	5340	5340	5340	5340	88
395	20231101	120600	139841020	5340	5340	5340	5340	50
396	20231101	120500	139574020	5330	5330	5330	5330	0
397	20231101	120400	139574020	5330	5330	5330	5330	1
398	20231101	120300	139568690	5340	5340	5340	5340	0
399	20231101	120200	139568690	5340	5340	5340	5340	132
400	20231101	120100	138863810	5330	5330	5330	5330	10
401	20231101	120000	138810510	5340	5340	5340	5340	53
402	20231101	115900	138527490	5340	5340	5340	5340	50
403	20231101	115800	138260490	5340	5340	5340	5340	0
404	20231101	115700	138260490	5340	5340	5340	5340	0
405	20231101	115600	138260490	5340	5340	5340	5340	10
406	20231101	115500	138207090	5340	5340	5340	5340	192
407	20231101	115400	137181810	5360	5360	5360	5360	68
408	20231101	115300	136817330	5360	5360	5360	5360	0
409	20231101	115200	136817330	5360	5360	5360	5360	12
410	20231101	115100	136753010	5370	5370	5370	5370	0
411	20231101	115000	136753010	5370	5370	5370	5370	49
412	20231101	114900	136489880	5370	5370	5370	5370	1
413	20231101	114800	136484510	5360	5360	5360	5360	0
414	20231101	114700	136484510	5360	5360	5360	5360	0
415	20231101	114600	136484510	5360	5360	5360	5360	0
416	20231101	114500	136484510	5360	5360	5360	5360	0
417	20231101	114400	136484510	5360	5360	5360	5360	0
418	20231101	114300	136484510	5360	5360	5360	5360	20
419	20231101	114200	136377310	5360	5360	5360	5360	0
420	20231101	114100	136377310	5360	5360	5370	5360	99
421	20231101	114000	135845990	5360	5360	5360	5360	2
422	20231101	113900	135835270	5370	5370	5370	5370	0
423	20231101	113800	135835270	5370	5370	5370	5370	0
424	20231101	113700	135835270	5370	5360	5370	5360	10
425	20231101	113600	135781620	5340	5360	5370	5340	45
426	20231101	113500	135540030	5360	5360	5360	5360	0
427	20231101	113400	135540030	5360	5360	5360	5360	114
428	20231101	113300	134928990	5380	5380	5380	5380	0
429	20231101	113200	134928990	5380	5380	5380	5380	0
430	20231101	113100	134928990	5380	5380	5380	5380	0
431	20231101	113000	134928990	5380	5340	5380	5340	304
432	20231101	112900	133298510	5320	5330	5330	5320	1518
433	20231101	112800	125218370	5330	5330	5330	5330	22
434	20231101	112700	125101110	5340	5340	5340	5340	48
435	20231101	112600	124844790	5340	5340	5340	5340	0
436	20231101	112500	124844790	5340	5340	5340	5340	23
437	20231101	112400	124721970	5340	5340	5340	5340	2
438	20231101	112300	124711290	5330	5340	5340	5330	39
439	20231101	112200	124503320	5340	5330	5340	5330	223
440	20231101	112100	123314500	5330	5340	5340	5330	10
441	20231101	112000	123261180	5350	5340	5350	5340	49
442	20231101	111900	122999040	5330	5330	5330	5330	10
443	20231101	111800	122945740	5330	5330	5330	5330	1
444	20231101	111700	122940410	5360	5360	5360	5360	100
445	20231101	111600	122404410	5360	5360	5360	5360	5
446	20231101	111500	122377610	5360	5360	5360	5360	0
447	20231101	111400	122377610	5360	5360	5360	5360	0
448	20231101	111300	122377610	5360	5360	5360	5360	190
449	20231101	111200	121359210	5360	5360	5360	5360	22
450	20231101	111100	121241290	5350	5350	5350	5350	26
451	20231101	111000	121102190	5350	5330	5350	5330	65
452	20231101	110900	120754640	5350	5340	5350	5340	3
453	20231101	110800	120738610	5350	5350	5350	5350	101
454	20231101	110700	120198260	5350	5350	5350	5350	0
455	20231101	110600	120198260	5350	5350	5350	5350	22
456	20231101	110500	120080560	5340	5340	5340	5340	0
457	20231101	110400	120080560	5340	5340	5340	5340	46
458	20231101	110300	119834920	5340	5340	5340	5340	48
459	20231101	110200	119578600	5350	5340	5350	5340	36
460	20231101	110100	119386020	5330	5340	5340	5330	61
461	20231101	110000	119060510	5350	5350	5350	5350	7
462	20231101	105900	119023060	5350	5350	5350	5350	13
463	20231101	105800	118953510	5350	5350	5350	5350	2
464	20231101	105700	118942810	5370	5370	5370	5370	22
465	20231101	105600	118824670	5370	5370	5370	5370	136
466	20231101	105500	118094350	5380	5360	5380	5360	477
467	20231101	105400	115537600	5350	5350	5350	5350	0
468	20231101	105300	115537600	5350	5350	5350	5350	0
469	20231101	105200	115537600	5350	5350	5350	5350	0
470	20231101	105100	115537600	5350	5350	5350	5350	0
471	20231101	105000	115537600	5350	5350	5350	5350	1
472	20231101	104900	115532250	5380	5370	5380	5370	23
473	20231101	104800	115408520	5380	5380	5380	5380	49
474	20231101	104700	115144900	5370	5370	5370	5370	57
475	20231101	104600	114838810	5370	5370	5370	5360	320
476	20231101	104500	113120660	5370	5370	5370	5370	78
477	20231101	104400	112701800	5360	5340	5360	5340	119
478	20231101	104300	112063980	5350	5350	5350	5350	120
479	20231101	104200	111421980	5360	5360	5360	5360	79
480	20231101	104100	110998540	5370	5370	5370	5370	10
481	20231101	104000	110944840	5370	5370	5370	5370	103
482	20231101	103900	110391730	5370	5370	5370	5370	116
483	20231101	103800	109768810	5370	5370	5370	5370	1
484	20231101	103700	109763440	5360	5360	5360	5360	30
485	20231101	103600	109602640	5360	5360	5360	5360	7
486	20231101	103500	109565120	5350	5350	5350	5350	7
487	20231101	103400	109527670	5360	5360	5360	5360	0
488	20231101	103300	109527670	5360	5360	5360	5360	48
489	20231101	103200	109270390	5360	5360	5360	5360	7
490	20231101	103100	109232870	5360	5360	5360	5360	22
491	20231101	103000	109114950	5360	5360	5360	5360	0
492	20231101	102900	109114950	5360	5360	5360	5360	0
493	20231101	102800	109114950	5360	5360	5360	5360	45
494	20231101	102700	108873750	5360	5360	5360	5360	5
495	20231101	102600	108846950	5360	5360	5360	5360	0
496	20231101	102500	108846950	5360	5370	5370	5360	54
497	20231101	102400	108557030	5370	5370	5370	5370	0
498	20231101	102300	108557030	5370	5370	5370	5370	99
499	20231101	102200	108025400	5370	5380	5380	5370	6
500	20231101	102100	107993130	5380	5380	5380	5380	1
501	20231101	102000	107987750	5380	5380	5380	5380	127
502	20231101	101900	107304490	5390	5390	5390	5390	80
503	20231101	101800	106873290	5390	5390	5390	5390	6
504	20231101	101700	106840950	5380	5390	5390	5380	55
505	20231101	101600	106544510	5390	5380	5390	5380	23
506	20231101	101500	106420630	5380	5380	5380	5380	142
507	20231101	101400	105656670	5380	5390	5390	5380	201
508	20231101	101300	104574820	5390	5390	5390	5390	0
509	20231101	101200	104574820	5390	5390	5390	5390	0
510	20231101	101100	104574820	5390	5390	5390	5390	0
511	20231101	101000	104574820	5390	5390	5390	5390	49
512	20231101	100900	104310710	5390	5390	5390	5390	100
513	20231101	100800	103771710	5390	5390	5390	5390	0
514	20231101	100700	103771710	5390	5390	5390	5390	110
515	20231101	100600	103178810	5390	5390	5390	5390	24
516	20231101	100500	103049450	5380	5380	5380	5380	2
517	20231101	100400	103038690	5390	5390	5390	5390	0
518	20231101	100300	103038690	5390	5390	5390	5390	19
519	20231101	100200	102936280	5390	5380	5390	5380	136
520	20231101	100100	102204240	5380	5380	5380	5380	10
521	20231101	100000	102150440	5380	5380	5380	5380	469
522	20231101	095900	99627220	5380	5380	5380	5380	0
523	20231101	095800	99627220	5380	5380	5380	5380	1186
524	20231101	095700	93246540	5370	5370	5370	5370	280
525	20231101	095600	91742940	5370	5370	5370	5370	0
526	20231101	095500	91742940	5370	5370	5370	5370	272
527	20231101	095400	90282300	5370	5370	5370	5370	48
528	20231101	095300	90024540	5370	5370	5370	5360	6
529	20231101	095200	89992330	5390	5390	5390	5390	0
530	20231101	095100	89992330	5390	5390	5390	5390	18
531	20231101	095000	89895310	5380	5370	5380	5360	959
532	20231101	094900	84752000	5380	5370	5380	5370	101
533	20231101	094800	84209620	5370	5370	5370	5370	20
534	20231101	094700	84102220	5370	5370	5380	5370	109
535	20231101	094600	83516400	5370	5380	5380	5370	1021
536	20231101	094500	78023520	5390	5390	5390	5390	0
537	20231101	094400	78023520	5390	5390	5390	5390	0
538	20231101	094300	78023520	5390	5390	5390	5380	30
539	20231101	094200	77861830	5380	5380	5380	5380	21
540	20231101	094100	77748850	5390	5390	5390	5390	2
541	20231101	094000	77738070	5390	5390	5390	5390	1
542	20231101	093900	77732680	5400	5380	5400	5380	96
543	20231101	093800	77215620	5390	5390	5400	5380	557
544	20231101	093700	74211800	5390	5390	5390	5390	1
545	20231101	093600	74206410	5400	5390	5400	5380	80
546	20231101	093500	73774870	5380	5400	5400	5380	120
547	20231101	093400	73129150	5400	5400	5400	5390	5
548	20231101	093300	73102170	5400	5400	5400	5390	55
549	20231101	093200	72805180	5380	5390	5400	5380	190
550	20231101	093100	71781070	5380	5400	5400	5380	309
551	20231101	093000	70112820	5400	5400	5400	5390	30
552	20231101	092900	69950840	5390	5390	5400	5390	565
553	20231101	092800	66905480	5390	5370	5390	5370	122
554	20231101	092700	66250300	5360	5370	5390	5360	506
555	20231101	092600	63536340	5370	5380	5390	5370	320
556	20231101	092500	61815730	5390	5390	5390	5370	115
557	20231101	092400	61197900	5380	5380	5380	5380	4
558	20231101	092300	61176380	5390	5380	5390	5380	1174
559	20231101	092200	54849520	5390	5380	5390	5370	51
560	20231101	092100	54575130	5380	5380	5390	5380	2051
561	20231101	092000	43540640	5390	5390	5390	5380	70
562	20231101	091900	43163870	5380	5380	5390	5380	418
563	20231101	091800	40915020	5390	5380	5390	5380	46
564	20231101	091700	40667290	5390	5380	5390	5380	157
565	20231101	091600	39822610	5380	5380	5390	5380	75
566	20231101	091500	39419090	5370	5390	5390	5370	13
567	20231101	091400	39349240	5380	5380	5390	5370	236
568	20231101	091300	38081550	5390	5380	5390	5370	639
569	20231101	091200	34641260	5370	5350	5380	5350	122
570	20231101	091100	33986510	5350	5360	5370	5350	123
571	20231101	091000	33327210	5370	5370	5390	5370	154
572	20231101	090900	32498400	5370	5340	5370	5340	173
573	20231101	090800	31570330	5360	5360	5360	5340	56
574	20231101	090700	31270190	5360	5330	5360	5330	1703
575	20231101	090600	22175830	5340	5340	5340	5340	325
576	20231101	090500	20440330	5330	5330	5330	5330	923
577	20231101	090400	15520740	5330	5330	5330	5330	753
578	20231101	090300	11507250	5330	5340	5360	5330	106
579	20231101	090200	10940800	5330	5300	5330	5290	628
580	20231101	090100	7604800	5290	5300	5300	5290	326
581	20231101	090000	5877550	5300	5280	5300	5280	1113