KissMeData/214420/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203600	198745605	4455	4455	4455	4455	704
3	20231101	203500	198745605	4455	4455	4455	4455	0
4	20231101	203400	198745605	4455	4455	4455	4455	0
5	20231101	203300	198745605	4455	4455	4455	4455	0
6	20231101	203200	198745605	4455	4455	4455	4455	0
7	20231101	203100	198745605	4455	4455	4455	4455	0
8	20231101	203000	198745605	4455	4455	4455	4455	0
9	20231101	202900	198745605	4455	4455	4455	4455	0
10	20231101	202800	198745605	4455	4455	4455	4455	0
11	20231101	202700	198745605	4455	4455	4455	4455	0
12	20231101	202600	198745605	4455	4455	4455	4455	0
13	20231101	202500	198745605	4455	4455	4455	4455	0
14	20231101	202400	198745605	4455	4455	4455	4455	0
15	20231101	202300	198745605	4455	4455	4455	4455	0
16	20231101	202200	198745605	4455	4455	4455	4455	0
17	20231101	202100	198745605	4455	4455	4455	4455	0
18	20231101	202000	198745605	4455	4455	4455	4455	0
19	20231101	201900	198745605	4455	4455	4455	4455	0
20	20231101	201800	198745605	4455	4455	4455	4455	0
21	20231101	201700	198745605	4455	4455	4455	4455	0
22	20231101	201600	198745605	4455	4455	4455	4455	0
23	20231101	201500	198745605	4455	4455	4455	4455	0
24	20231101	201400	198745605	4455	4455	4455	4455	0
25	20231101	201300	198745605	4455	4455	4455	4455	0
26	20231101	201200	198745605	4455	4455	4455	4455	0
27	20231101	201100	198745605	4455	4455	4455	4455	0
28	20231101	201000	198745605	4455	4455	4455	4455	0
29	20231101	200900	198745605	4455	4455	4455	4455	0
30	20231101	200800	198745605	4455	4455	4455	4455	0
31	20231101	200700	198745605	4455	4455	4455	4455	0
32	20231101	200600	198745605	4455	4455	4455	4455	704
33	20231101	200500	198745605	4455	4455	4455	4455	0
34	20231101	200400	198745605	4455	4455	4455	4455	0
35	20231101	200300	198745605	4455	4455	4455	4455	0
36	20231101	200200	198745605	4455	4455	4455	4455	0
37	20231101	200100	198745605	4455	4455	4455	4455	0
38	20231101	200000	198745605	4455	4455	4455	4455	0
39	20231101	195900	198745605	4455	4455	4455	4455	0
40	20231101	195800	198745605	4455	4455	4455	4455	0
41	20231101	195700	198745605	4455	4455	4455	4455	0
42	20231101	195600	198745605	4455	4455	4455	4455	0
43	20231101	195500	198745605	4455	4455	4455	4455	0
44	20231101	195400	198745605	4455	4455	4455	4455	0
45	20231101	195300	198745605	4455	4455	4455	4455	0
46	20231101	195200	198745605	4455	4455	4455	4455	0
47	20231101	195100	198745605	4455	4455	4455	4455	0
48	20231101	195000	198745605	4455	4455	4455	4455	0
49	20231101	194900	198745605	4455	4455	4455	4455	0
50	20231101	194800	198745605	4455	4455	4455	4455	0
51	20231101	194700	198745605	4455	4455	4455	4455	0
52	20231101	194600	198745605	4455	4455	4455	4455	0
53	20231101	194500	198745605	4455	4455	4455	4455	0
54	20231101	194400	198745605	4455	4455	4455	4455	0
55	20231101	194300	198745605	4455	4455	4455	4455	0
56	20231101	194200	198745605	4455	4455	4455	4455	0
57	20231101	194100	198745605	4455	4455	4455	4455	0
58	20231101	194000	198745605	4455	4455	4455	4455	0
59	20231101	193900	198745605	4455	4455	4455	4455	0
60	20231101	193800	198745605	4455	4455	4455	4455	0
61	20231101	193700	198745605	4455	4455	4455	4455	0
62	20231101	193600	198745605	4455	4455	4455	4455	704
63	20231101	193500	198745605	4455	4455	4455	4455	0
64	20231101	193400	198745605	4455	4455	4455	4455	0
65	20231101	193300	198745605	4455	4455	4455	4455	0
66	20231101	193200	198745605	4455	4455	4455	4455	0
67	20231101	193100	198745605	4455	4455	4455	4455	0
68	20231101	193000	198745605	4455	4455	4455	4455	0
69	20231101	192900	198745605	4455	4455	4455	4455	0
70	20231101	192800	198745605	4455	4455	4455	4455	0
71	20231101	192700	198745605	4455	4455	4455	4455	0
72	20231101	192600	198745605	4455	4455	4455	4455	0
73	20231101	192500	198745605	4455	4455	4455	4455	0
74	20231101	192400	198745605	4455	4455	4455	4455	0
75	20231101	192300	198745605	4455	4455	4455	4455	0
76	20231101	192200	198745605	4455	4455	4455	4455	0
77	20231101	192100	198745605	4455	4455	4455	4455	0
78	20231101	192000	198745605	4455	4455	4455	4455	0
79	20231101	191900	198745605	4455	4455	4455	4455	0
80	20231101	191800	198745605	4455	4455	4455	4455	0
81	20231101	191700	198745605	4455	4455	4455	4455	0
82	20231101	191600	198745605	4455	4455	4455	4455	0
83	20231101	191500	198745605	4455	4455	4455	4455	0
84	20231101	191400	198745605	4455	4455	4455	4455	0
85	20231101	191300	198745605	4455	4455	4455	4455	0
86	20231101	191200	198745605	4455	4455	4455	4455	0
87	20231101	191100	198745605	4455	4455	4455	4455	0
88	20231101	191000	198745605	4455	4455	4455	4455	0
89	20231101	190900	198745605	4455	4455	4455	4455	0
90	20231101	190800	198745605	4455	4455	4455	4455	0
91	20231101	190700	198745605	4455	4455	4455	4455	0
92	20231101	190600	198745605	4455	4455	4455	4455	704
93	20231101	190500	198745605	4455	4455	4455	4455	0
94	20231101	190400	198745605	4455	4455	4455	4455	0
95	20231101	190300	198745605	4455	4455	4455	4455	0
96	20231101	190200	198745605	4455	4455	4455	4455	0
97	20231101	190100	198745605	4455	4455	4455	4455	0
98	20231101	190000	198745605	4455	4455	4455	4455	0
99	20231101	185900	198745605	4455	4455	4455	4455	0
100	20231101	185800	198745605	4455	4455	4455	4455	0
101	20231101	185700	198745605	4455	4455	4455	4455	0
102	20231101	185600	198745605	4455	4455	4455	4455	0
103	20231101	185500	198745605	4455	4455	4455	4455	0
104	20231101	185400	198745605	4455	4455	4455	4455	0
105	20231101	185300	198745605	4455	4455	4455	4455	0
106	20231101	185200	198745605	4455	4455	4455	4455	0
107	20231101	185100	198745605	4455	4455	4455	4455	0
108	20231101	185000	198745605	4455	4455	4455	4455	0
109	20231101	184900	198745605	4455	4455	4455	4455	0
110	20231101	184800	198745605	4455	4455	4455	4455	0
111	20231101	184700	198745605	4455	4455	4455	4455	0
112	20231101	184600	198745605	4455	4455	4455	4455	0
113	20231101	184500	198745605	4455	4455	4455	4455	0
114	20231101	184400	198745605	4455	4455	4455	4455	0
115	20231101	184300	198745605	4455	4455	4455	4455	0
116	20231101	184200	198745605	4455	4455	4455	4455	0
117	20231101	184100	198745605	4455	4455	4455	4455	0
118	20231101	184000	198745605	4455	4455	4455	4455	0
119	20231101	183900	198745605	4455	4455	4455	4455	0
120	20231101	183800	198745605	4455	4455	4455	4455	0
121	20231101	183700	198745605	4455	4455	4455	4455	0
122	20231101	183600	198745605	4455	4455	4455	4455	704
123	20231101	183500	198745605	4455	4455	4455	4455	0
124	20231101	183400	198745605	4455	4455	4455	4455	0
125	20231101	183300	198745605	4455	4455	4455	4455	0
126	20231101	183200	198745605	4455	4455	4455	4455	0
127	20231101	183100	198745605	4455	4455	4455	4455	0
128	20231101	183000	198745605	4455	4455	4455	4455	0
129	20231101	182900	198745605	4455	4455	4455	4455	0
130	20231101	182800	198745605	4455	4455	4455	4455	0
131	20231101	182700	198745605	4455	4455	4455	4455	0
132	20231101	182600	198745605	4455	4455	4455	4455	0
133	20231101	182500	198745605	4455	4455	4455	4455	0
134	20231101	182400	198745605	4455	4455	4455	4455	0
135	20231101	182300	198745605	4455	4455	4455	4455	0
136	20231101	182200	198745605	4455	4455	4455	4455	0
137	20231101	182100	198745605	4455	4455	4455	4455	0
138	20231101	182000	198745605	4455	4455	4455	4455	0
139	20231101	181900	198745605	4455	4455	4455	4455	0
140	20231101	181800	198745605	4455	4455	4455	4455	0
141	20231101	181700	198745605	4455	4455	4455	4455	0
142	20231101	181600	198745605	4455	4455	4455	4455	0
143	20231101	181500	198745605	4455	4455	4455	4455	0
144	20231101	181400	198745605	4455	4455	4455	4455	0
145	20231101	181300	198745605	4455	4455	4455	4455	0
146	20231101	181200	198745605	4455	4455	4455	4455	0
147	20231101	181100	198745605	4455	4455	4455	4455	0
148	20231101	181000	198745605	4455	4455	4455	4455	0
149	20231101	180900	198745605	4455	4455	4455	4455	0
150	20231101	180800	198745605	4455	4455	4455	4455	0
151	20231101	180700	198745605	4455	4455	4455	4455	0
152	20231101	180600	198745605	4455	4455	4455	4455	704
153	20231101	180500	198745605	4455	4455	4455	4455	0
154	20231101	180400	198745605	4455	4455	4455	4455	0
155	20231101	180300	198745605	4455	4455	4455	4455	0
156	20231101	180200	198745605	4455	4455	4455	4455	0
157	20231101	180100	198745605	4455	4455	4455	4455	0
158	20231101	180000	198745605	4455	4455	4455	4455	0
159	20231101	175900	198745605	4455	4455	4455	4455	0
160	20231101	175800	198745605	4455	4455	4455	4455	0
161	20231101	175700	198745605	4455	4455	4455	4455	0
162	20231101	175600	198745605	4455	4455	4455	4455	0
163	20231101	175500	198745605	4455	4455	4455	4455	0
164	20231101	175400	198745605	4455	4455	4455	4455	0
165	20231101	175300	198745605	4455	4455	4455	4455	0
166	20231101	175200	198745605	4455	4455	4455	4455	0
167	20231101	175100	198745605	4455	4455	4455	4455	0
168	20231101	175000	198745605	4455	4455	4455	4455	0
169	20231101	174900	198745605	4455	4455	4455	4455	0
170	20231101	174800	198745605	4455	4455	4455	4455	0
171	20231101	174700	198745605	4455	4455	4455	4455	0
172	20231101	174600	198745605	4455	4455	4455	4455	0
173	20231101	174500	198745605	4455	4455	4455	4455	0
174	20231101	174400	198745605	4455	4455	4455	4455	0
175	20231101	174300	198745605	4455	4455	4455	4455	0
176	20231101	174200	198745605	4455	4455	4455	4455	0
177	20231101	174100	198745605	4455	4455	4455	4455	0
178	20231101	174000	198745605	4455	4455	4455	4455	0
179	20231101	173900	198745605	4455	4455	4455	4455	0
180	20231101	173800	198745605	4455	4455	4455	4455	0
181	20231101	173700	198745605	4455	4455	4455	4455	0
182	20231101	173600	198745605	4455	4455	4455	4455	704
183	20231101	173500	198745605	4455	4455	4455	4455	0
184	20231101	173400	198745605	4455	4455	4455	4455	0
185	20231101	173300	198745605	4455	4455	4455	4455	0
186	20231101	173200	198745605	4455	4455	4455	4455	0
187	20231101	173100	198745605	4455	4455	4455	4455	0
188	20231101	173000	198745605	4455	4455	4455	4455	0
189	20231101	172900	198745605	4455	4455	4455	4455	0
190	20231101	172800	198745605	4455	4455	4455	4455	0
191	20231101	172700	198745605	4455	4455	4455	4455	0
192	20231101	172600	198745605	4455	4455	4455	4455	0
193	20231101	172500	198745605	4455	4455	4455	4455	0
194	20231101	172400	198745605	4455	4455	4455	4455	0
195	20231101	172300	198745605	4455	4455	4455	4455	0
196	20231101	172200	198745605	4455	4455	4455	4455	0
197	20231101	172100	198745605	4455	4455	4455	4455	0
198	20231101	172000	198745605	4455	4455	4455	4455	0
199	20231101	171900	198745605	4455	4455	4455	4455	0
200	20231101	171800	198745605	4455	4455	4455	4455	0
201	20231101	171700	198745605	4455	4455	4455	4455	0
202	20231101	171600	198745605	4455	4455	4455	4455	0
203	20231101	171500	198745605	4455	4455	4455	4455	0
204	20231101	171400	198745605	4455	4455	4455	4455	0
205	20231101	171300	198745605	4455	4455	4455	4455	0
206	20231101	171200	198745605	4455	4455	4455	4455	0
207	20231101	171100	198745605	4455	4455	4455	4455	0
208	20231101	171000	198745605	4455	4455	4455	4455	0
209	20231101	170900	198745605	4455	4455	4455	4455	0
210	20231101	170800	198745605	4455	4455	4455	4455	0
211	20231101	170700	198745605	4455	4455	4455	4455	0
212	20231101	170600	198745605	4455	4455	4455	4455	704
213	20231101	170500	198745605	4455	4455	4455	4455	0
214	20231101	170400	198745605	4455	4455	4455	4455	0
215	20231101	170300	198745605	4455	4455	4455	4455	0
216	20231101	170200	198745605	4455	4455	4455	4455	0
217	20231101	170100	198745605	4455	4455	4455	4455	0
218	20231101	170000	198745605	4455	4455	4455	4455	0
219	20231101	165900	198745605	4455	4455	4455	4455	0
220	20231101	165800	198745605	4455	4455	4455	4455	0
221	20231101	165700	198745605	4455	4455	4455	4455	0
222	20231101	165600	198745605	4455	4455	4455	4455	0
223	20231101	165500	198745605	4455	4455	4455	4455	0
224	20231101	165400	198745605	4455	4455	4455	4455	0
225	20231101	165300	198745605	4455	4455	4455	4455	0
226	20231101	165200	198745605	4455	4455	4455	4455	0
227	20231101	165100	198745605	4455	4455	4455	4455	0
228	20231101	165000	198745605	4455	4455	4455	4455	0
229	20231101	164900	198745605	4455	4455	4455	4455	0
230	20231101	164800	198745605	4455	4455	4455	4455	0
231	20231101	164700	198745605	4455	4455	4455	4455	0
232	20231101	164600	198745605	4455	4455	4455	4455	0
233	20231101	164500	198745605	4455	4455	4455	4455	0
234	20231101	164400	198745605	4455	4455	4455	4455	0
235	20231101	164300	198745605	4455	4455	4455	4455	0
236	20231101	164200	198745605	4455	4455	4455	4455	0
237	20231101	164100	198745605	4455	4455	4455	4455	0
238	20231101	164000	198745605	4455	4455	4455	4455	0
239	20231101	163900	198745605	4455	4455	4455	4455	0
240	20231101	163800	198745605	4455	4455	4455	4455	0
241	20231101	163700	198745605	4455	4455	4455	4455	0
242	20231101	163600	198745605	4455	4455	4455	4455	704
243	20231101	163500	198745605	4455	4455	4455	4455	0
244	20231101	163400	198745605	4455	4455	4455	4455	0
245	20231101	163300	198745605	4455	4455	4455	4455	0
246	20231101	163200	198745605	4455	4455	4455	4455	0
247	20231101	163100	198745605	4455	4455	4455	4455	0
248	20231101	163000	198745605	4455	4455	4455	4455	0
249	20231101	162900	198745605	4455	4455	4455	4455	0
250	20231101	162800	198745605	4455	4455	4455	4455	0
251	20231101	162700	198745605	4455	4455	4455	4455	0
252	20231101	162600	198745605	4455	4455	4455	4455	0
253	20231101	162500	198745605	4455	4455	4455	4455	0
254	20231101	162400	198745605	4455	4455	4455	4455	0
255	20231101	162300	198745605	4455	4455	4455	4455	0
256	20231101	162200	198745605	4455	4455	4455	4455	0
257	20231101	162100	198745605	4455	4455	4455	4455	0
258	20231101	162000	198745605	4455	4455	4455	4455	0
259	20231101	161900	198745605	4455	4455	4455	4455	0
260	20231101	161800	198745605	4455	4455	4455	4455	0
261	20231101	161700	198745605	4455	4455	4455	4455	0
262	20231101	161600	198745605	4455	4455	4455	4455	0
263	20231101	161500	198745605	4455	4455	4455	4455	0
264	20231101	161400	198745605	4455	4455	4455	4455	0
265	20231101	161300	198745605	4455	4455	4455	4455	0
266	20231101	161200	198745605	4455	4455	4455	4455	0
267	20231101	161100	198745605	4455	4455	4455	4455	0
268	20231101	161000	198745605	4455	4455	4455	4455	0
269	20231101	160900	198745605	4455	4455	4455	4455	0
270	20231101	160800	198745605	4455	4455	4455	4455	0
271	20231101	160700	198745605	4455	4455	4455	4455	0
272	20231101	160600	198745605	4455	4455	4455	4455	704
273	20231101	160500	198745605	4455	4455	4455	4455	0
274	20231101	160400	198745605	4455	4455	4455	4455	0
275	20231101	160300	198745605	4455	4455	4455	4455	0
276	20231101	160200	198745605	4455	4455	4455	4455	0
277	20231101	160100	198745605	4455	4455	4455	4455	0
278	20231101	160000	198745605	4455	4455	4455	4455	0
279	20231101	155900	198745605	4455	4455	4455	4455	0
280	20231101	155800	198745605	4455	4455	4455	4455	0
281	20231101	155700	198745605	4455	4455	4455	4455	0
282	20231101	155600	198745605	4455	4455	4455	4455	0
283	20231101	155500	198745605	4455	4455	4455	4455	0
284	20231101	155400	198745605	4455	4455	4455	4455	0
285	20231101	155300	198745605	4455	4455	4455	4455	0
286	20231101	155200	198745605	4455	4455	4455	4455	0
287	20231101	155100	198745605	4455	4455	4455	4455	0
288	20231101	155000	198745605	4455	4455	4455	4455	0
289	20231101	154900	198745605	4455	4455	4455	4455	0
290	20231101	154800	198745605	4455	4455	4455	4455	0
291	20231101	154700	198745605	4455	4455	4455	4455	0
292	20231101	154600	198745605	4455	4455	4455	4455	0
293	20231101	154500	198745605	4455	4455	4455	4455	0
294	20231101	154400	198745605	4455	4455	4455	4455	0
295	20231101	154300	198745605	4455	4455	4455	4455	0
296	20231101	154200	198745605	4455	4455	4455	4455	0
297	20231101	154100	198745605	4455	4455	4455	4455	0
298	20231101	154000	198745605	4455	4455	4455	4455	0
299	20231101	153900	198745605	4455	4455	4455	4455	0
300	20231101	153800	198745605	4455	4455	4455	4455	0
301	20231101	153700	198745605	4455	4455	4455	4455	0
302	20231101	153600	198745605	4455	4455	4455	4455	704
303	20231101	153500	198745605	4455	4455	4455	4455	0
304	20231101	153400	198745605	4455	4455	4455	4455	0
305	20231101	153300	198745605	4455	4455	4455	4455	0
306	20231101	153200	198745605	4455	4455	4455	4455	0
307	20231101	153100	198745605	4455	4455	4455	4455	0
308	20231101	153000	198745605	4455	4455	4455	4455	704
309	20231101	152900	195609285	4455	4455	4455	4455	0
310	20231101	152800	195609285	4455	4455	4455	4455	0
311	20231101	152700	195609285	4455	4455	4455	4455	0
312	20231101	152600	195609285	4455	4455	4455	4455	0
313	20231101	152500	195609285	4455	4455	4455	4455	0
314	20231101	152400	195609285	4455	4455	4455	4455	0
315	20231101	152300	195609285	4455	4455	4455	4455	0
316	20231101	152200	195609285	4455	4455	4455	4455	0
317	20231101	152100	195609285	4455	4455	4455	4455	0
318	20231101	152000	195609285	4455	4455	4455	4455	0
319	20231101	151900	195609285	4455	4455	4455	4455	215
320	20231101	151800	194651460	4455	4455	4455	4455	0
321	20231101	151700	194651460	4455	4450	4455	4450	50
322	20231101	151600	194428955	4450	4450	4450	4450	0
323	20231101	151500	194428955	4450	4450	4450	4435	15
324	20231101	151400	194362385	4435	4435	4435	4435	109
325	20231101	151300	193878970	4450	4450	4450	4450	1
326	20231101	151200	193874520	4435	4455	4455	4435	501
327	20231101	151100	191652565	4440	4450	4460	4440	39
328	20231101	151000	191479275	4440	4440	4440	4440	110
329	20231101	150900	190990875	4460	4460	4460	4460	11
330	20231101	150800	190941815	4460	4455	4460	4455	15
331	20231101	150700	190874985	4455	4455	4455	4455	2
332	20231101	150600	190866075	4460	4460	4460	4460	1
333	20231101	150500	190861615	4440	4460	4460	4440	301
334	20231101	150400	189525080	4460	4460	4460	4460	23
335	20231101	150300	189422500	4460	4445	4460	4445	41
336	20231101	150200	189240240	4460	4460	4460	4460	1
337	20231101	150100	189235780	4445	4445	4445	4445	56
338	20231101	150000	188986860	4445	4445	4445	4445	50
339	20231101	145900	188764610	4460	4460	4460	4460	0
340	20231101	145800	188764610	4460	4460	4460	4460	0
341	20231101	145700	188764610	4460	4460	4460	4460	0
342	20231101	145600	188764610	4460	4460	4460	4460	0
343	20231101	145500	188764610	4460	4460	4460	4460	0
344	20231101	145400	188764610	4460	4460	4460	4460	0
345	20231101	145300	188764610	4460	4460	4460	4460	0
346	20231101	145200	188764610	4460	4460	4460	4460	2
347	20231101	145100	188755690	4460	4460	4460	4460	1
348	20231101	145000	188751230	4460	4460	4460	4460	0
349	20231101	144900	188751230	4460	4460	4460	4460	1
350	20231101	144800	188746770	4440	4440	4440	4440	31
351	20231101	144700	188609130	4450	4450	4450	4450	51
352	20231101	144600	188382180	4465	4465	4465	4465	3
353	20231101	144500	188368785	4470	4470	4470	4470	9
354	20231101	144400	188328555	4470	4445	4470	4445	164
355	20231101	144300	187599475	4470	4470	4470	4470	0
356	20231101	144200	187599475	4470	4470	4470	4470	0
357	20231101	144100	187599475	4470	4470	4470	4470	0
358	20231101	144000	187599475	4470	4470	4470	4470	0
359	20231101	143900	187599475	4470	4470	4470	4470	0
360	20231101	143800	187599475	4470	4470	4470	4470	0
361	20231101	143700	187599475	4470	4470	4470	4470	0
362	20231101	143600	187599475	4470	4470	4470	4470	20
363	20231101	143500	187510075	4470	4470	4470	4470	9
364	20231101	143400	187469845	4475	4475	4475	4475	0
365	20231101	143300	187469845	4475	4475	4475	4475	0
366	20231101	143200	187469845	4475	4475	4475	4475	0
367	20231101	143100	187469845	4475	4475	4475	4475	0
368	20231101	143000	187469845	4475	4475	4475	4475	0
369	20231101	142900	187469845	4475	4475	4475	4475	100
370	20231101	142800	187022345	4475	4470	4475	4470	100
371	20231101	142700	186575290	4445	4465	4465	4445	1050
372	20231101	142600	181907160	4465	4465	4465	4465	60
373	20231101	142500	181639260	4465	4465	4465	4465	15
374	20231101	142400	181572285	4465	4465	4465	4465	0
375	20231101	142300	181572285	4465	4465	4465	4465	0
376	20231101	142200	181572285	4465	4465	4465	4465	0
377	20231101	142100	181572285	4465	4465	4465	4465	0
378	20231101	142000	181572285	4465	4465	4465	4465	0
379	20231101	141900	181572285	4465	4465	4465	4465	0
380	20231101	141800	181572285	4465	4465	4465	4465	0
381	20231101	141700	181572285	4465	4465	4465	4465	0
382	20231101	141600	181572285	4465	4465	4465	4465	0
383	20231101	141500	181572285	4465	4465	4465	4465	0
384	20231101	141400	181572285	4465	4465	4465	4465	100
385	20231101	141300	181125785	4465	4465	4465	4465	0
386	20231101	141200	181125785	4465	4465	4465	4465	0
387	20231101	141100	181125785	4465	4465	4465	4465	0
388	20231101	141000	181125785	4465	4465	4465	4465	0
389	20231101	140900	181125785	4465	4465	4465	4465	0
390	20231101	140800	181125785	4465	4465	4465	4465	0
391	20231101	140700	181125785	4465	4465	4465	4465	1
392	20231101	140600	181121320	4435	4460	4470	4435	474
393	20231101	140500	179018090	4440	4440	4440	4440	0
394	20231101	140400	179018090	4440	4440	4440	4440	50
395	20231101	140300	178796090	4440	4440	4440	4440	78
396	20231101	140200	178449770	4475	4475	4475	4475	0
397	20231101	140100	178449770	4475	4475	4475	4475	0
398	20231101	140000	178449770	4475	4475	4475	4475	0
399	20231101	135900	178449770	4475	4475	4475	4475	0
400	20231101	135800	178449770	4475	4475	4475	4475	0
401	20231101	135700	178449770	4475	4475	4475	4475	0
402	20231101	135600	178449770	4475	4475	4475	4475	0
403	20231101	135500	178449770	4475	4475	4475	4475	0
404	20231101	135400	178449770	4475	4475	4475	4475	0
405	20231101	135300	178449770	4475	4475	4475	4475	0
406	20231101	135200	178449770	4475	4475	4475	4475	0
407	20231101	135100	178449770	4475	4475	4475	4475	1
408	20231101	135000	178445295	4475	4475	4475	4475	0
409	20231101	134900	178445295	4475	4475	4475	4475	1
410	20231101	134800	178440820	4460	4460	4460	4460	0
411	20231101	134700	178440820	4460	4460	4460	4460	0
412	20231101	134600	178440820	4460	4435	4460	4435	101
413	20231101	134500	177990385	4435	4435	4435	4435	0
414	20231101	134400	177990385	4435	4435	4435	4435	0
415	20231101	134300	177990385	4435	4435	4435	4435	0
416	20231101	134200	177990385	4435	4435	4435	4435	0
417	20231101	134100	177990385	4435	4435	4435	4435	0
418	20231101	134000	177990385	4435	4435	4435	4435	0
419	20231101	133900	177990385	4435	4435	4435	4435	0
420	20231101	133800	177990385	4435	4435	4435	4435	0
421	20231101	133700	177990385	4435	4435	4435	4435	20
422	20231101	133600	177901685	4435	4435	4435	4435	0
423	20231101	133500	177901685	4435	4440	4440	4435	120
424	20231101	133400	177369360	4435	4435	4435	4435	0
425	20231101	133300	177369360	4435	4435	4435	4435	0
426	20231101	133200	177369360	4435	4435	4435	4435	0
427	20231101	133100	177369360	4435	4450	4450	4435	138
428	20231101	133000	176756440	4450	4450	4450	4450	0
429	20231101	132900	176756440	4450	4450	4450	4450	0
430	20231101	132800	176756440	4450	4450	4450	4450	20
431	20231101	132700	176667440	4450	4450	4450	4450	0
432	20231101	132600	176667440	4450	4450	4450	4450	0
433	20231101	132500	176667440	4450	4450	4450	4450	0
434	20231101	132400	176667440	4450	4450	4450	4450	0
435	20231101	132300	176667440	4450	4450	4450	4450	0
436	20231101	132200	176667440	4450	4450	4450	4450	0
437	20231101	132100	176667440	4450	4450	4450	4450	1
438	20231101	132000	176662990	4450	4450	4450	4450	150
439	20231101	131900	175995490	4475	4475	4475	4475	0
440	20231101	131800	175995490	4475	4475	4475	4475	0
441	20231101	131700	175995490	4475	4475	4475	4475	0
442	20231101	131600	175995490	4475	4475	4475	4475	0
443	20231101	131500	175995490	4475	4475	4475	4475	0
444	20231101	131400	175995490	4475	4475	4475	4475	0
445	20231101	131300	175995490	4475	4475	4475	4475	0
446	20231101	131200	175995490	4475	4475	4475	4475	0
447	20231101	131100	175995490	4475	4475	4475	4475	0
448	20231101	131000	175995490	4475	4475	4475	4475	0
449	20231101	130900	175995490	4475	4475	4475	4475	1
450	20231101	130800	175991015	4470	4470	4470	4470	0
451	20231101	130700	175991015	4470	4470	4470	4470	105
452	20231101	130600	175521665	4475	4475	4475	4475	0
453	20231101	130500	175521665	4475	4475	4475	4475	0
454	20231101	130400	175521665	4475	4475	4475	4475	16
455	20231101	130300	175450065	4475	4470	4475	4470	127
456	20231101	130200	174881765	4470	4470	4470	4470	0
457	20231101	130100	174881765	4470	4470	4470	4470	0
458	20231101	130000	174881765	4470	4470	4470	4470	0
459	20231101	125900	174881765	4470	4470	4470	4470	0
460	20231101	125800	174881765	4470	4440	4470	4440	854
461	20231101	125700	171066315	4440	4440	4440	4440	0
462	20231101	125600	171066315	4440	4440	4440	4440	85
463	20231101	125500	170688915	4435	4435	4435	4435	0
464	20231101	125400	170688915	4435	4440	4440	4435	550
465	20231101	125300	168247850	4440	4440	4440	4440	20
466	20231101	125200	168159050	4440	4440	4440	4440	3
467	20231101	125100	168145730	4470	4470	4470	4470	0
468	20231101	125000	168145730	4470	4445	4470	4440	51
469	20231101	124900	167919185	4470	4470	4470	4470	1
470	20231101	124800	167914715	4445	4460	4460	4445	150
471	20231101	124700	167247150	4470	4470	4470	4470	0
472	20231101	124600	167247150	4470	4470	4470	4470	0
473	20231101	124500	167247150	4470	4470	4470	4470	0
474	20231101	124400	167247150	4470	4465	4470	4465	400
475	20231101	124300	165459165	4470	4470	4470	4470	0
476	20231101	124200	165459165	4470	4470	4470	4470	0
477	20231101	124100	165459165	4470	4470	4470	4470	0
478	20231101	124000	165459165	4470	4465	4470	4465	400
479	20231101	123900	163672805	4465	4465	4465	4465	0
480	20231101	123800	163672805	4465	4465	4465	4465	0
481	20231101	123700	163672805	4465	4465	4465	4465	0
482	20231101	123600	163672805	4465	4465	4465	4465	0
483	20231101	123500	163672805	4465	4460	4465	4460	11
484	20231101	123400	163623735	4465	4465	4465	4465	0
485	20231101	123300	163623735	4465	4465	4465	4465	0
486	20231101	123200	163623735	4465	4465	4465	4465	0
487	20231101	123100	163623735	4465	4465	4465	4465	0
488	20231101	123000	163623735	4465	4465	4465	4465	0
489	20231101	122900	163623735	4465	4465	4465	4465	11
490	20231101	122800	163574620	4465	4465	4465	4465	3
491	20231101	122700	163561225	4465	4465	4465	4465	23
492	20231101	122600	163458530	4465	4465	4465	4465	66
493	20231101	122500	163163840	4470	4470	4470	4470	17
494	20231101	122400	163087850	4470	4470	4470	4470	0
495	20231101	122300	163087850	4470	4465	4470	4465	20
496	20231101	122200	162998525	4470	4470	4470	4470	0
497	20231101	122100	162998525	4470	4470	4470	4470	0
498	20231101	122000	162998525	4470	4470	4470	4470	0
499	20231101	121900	162998525	4470	4470	4470	4470	0
500	20231101	121800	162998525	4470	4470	4470	4470	0
501	20231101	121700	162998525	4470	4470	4470	4470	0
502	20231101	121600	162998525	4470	4470	4470	4470	0
503	20231101	121500	162998525	4470	4470	4470	4470	0
504	20231101	121400	162998525	4470	4470	4470	4470	0
505	20231101	121300	162998525	4470	4470	4470	4470	2
506	20231101	121200	162989585	4440	4440	4440	4440	0
507	20231101	121100	162989585	4440	4440	4440	4440	0
508	20231101	121000	162989585	4440	4440	4440	4440	0
509	20231101	120900	162989585	4440	4440	4440	4440	0
510	20231101	120800	162989585	4440	4440	4440	4440	0
511	20231101	120700	162989585	4440	4440	4440	4440	0
512	20231101	120600	162989585	4440	4440	4440	4440	56
513	20231101	120500	162740945	4450	4450	4450	4450	11
514	20231101	120400	162691995	4460	4460	4460	4460	0
515	20231101	120300	162691995	4460	4460	4460	4460	0
516	20231101	120200	162691995	4460	4460	4460	4460	52
517	20231101	120100	162460075	4460	4460	4460	4460	0
518	20231101	120000	162460075	4460	4460	4460	4460	0
519	20231101	115900	162460075	4460	4460	4460	4460	0
520	20231101	115800	162460075	4460	4460	4460	4460	0
521	20231101	115700	162460075	4460	4460	4460	4460	0
522	20231101	115600	162460075	4460	4460	4460	4460	0
523	20231101	115500	162460075	4460	4460	4460	4460	0
524	20231101	115400	162460075	4460	4460	4460	4460	0
525	20231101	115300	162460075	4460	4460	4460	4460	0
526	20231101	115200	162460075	4460	4460	4460	4460	0
527	20231101	115100	162460075	4460	4460	4460	4460	0
528	20231101	115000	162460075	4460	4460	4460	4460	5
529	20231101	114900	162437775	4460	4465	4465	4460	390
530	20231101	114800	160696875	4465	4460	4465	4460	6
531	20231101	114700	160670110	4460	4460	4460	4460	8
532	20231101	114600	160634430	4465	4460	4465	4460	200
533	20231101	114500	159741730	4460	4460	4460	4460	201
534	20231101	114400	158845270	4455	4455	4455	4455	0
535	20231101	114300	158845270	4455	4455	4455	4455	0
536	20231101	114200	158845270	4455	4455	4455	4455	0
537	20231101	114100	158845270	4455	4455	4455	4455	0
538	20231101	114000	158845270	4455	4455	4455	4455	0
539	20231101	113900	158845270	4455	4460	4460	4455	365
540	20231101	113800	157217515	4455	4455	4455	4455	1
541	20231101	113700	157213060	4440	4440	4440	4440	0
542	20231101	113600	157213060	4440	4440	4440	4440	0
543	20231101	113500	157213060	4440	4440	4440	4440	0
544	20231101	113400	157213060	4440	4440	4440	4440	0
545	20231101	113300	157213060	4440	4435	4440	4435	1587
546	20231101	113200	150169715	4415	4415	4415	4415	0
547	20231101	113100	150169715	4415	4415	4415	4415	0
548	20231101	113000	150169715	4415	4415	4415	4415	404
549	20231101	112900	148386055	4410	4410	4410	4410	0
550	20231101	112800	148386055	4410	4410	4410	4410	10
551	20231101	112700	148341955	4410	4410	4410	4410	0
552	20231101	112600	148341955	4410	4410	4410	4410	0
553	20231101	112500	148341955	4410	4410	4410	4410	786
554	20231101	112400	144875695	4410	4410	4410	4410	0
555	20231101	112300	144875695	4410	4430	4430	4410	7
556	20231101	112200	144844805	4430	4430	4430	4430	0
557	20231101	112100	144844805	4430	4430	4430	4430	0
558	20231101	112000	144844805	4430	4425	4430	4425	230
559	20231101	111900	143825940	4430	4430	4430	4430	0
560	20231101	111800	143825940	4430	4430	4430	4430	0
561	20231101	111700	143825940	4430	4430	4430	4430	0
562	20231101	111600	143825940	4430	4430	4430	4430	100
563	20231101	111500	143382940	4430	4430	4430	4430	1
564	20231101	111400	143378510	4410	4410	4410	4410	0
565	20231101	111300	143378510	4410	4410	4410	4410	0
566	20231101	111200	143378510	4410	4410	4410	4410	0
567	20231101	111100	143378510	4410	4420	4420	4410	1222
568	20231101	111000	137988625	4420	4420	4420	4420	24
569	20231101	110900	137882545	4425	4425	4425	4425	231
570	20231101	110800	136860370	4435	4435	4435	4435	0
571	20231101	110700	136860370	4435	4435	4435	4435	0
572	20231101	110600	136860370	4435	4435	4435	4435	0
573	20231101	110500	136860370	4435	4435	4435	4435	0
574	20231101	110400	136860370	4435	4435	4435	4435	0
575	20231101	110300	136860370	4435	4435	4435	4435	0
576	20231101	110200	136860370	4435	4435	4435	4435	0
577	20231101	110100	136860370	4435	4435	4435	4435	0
578	20231101	110000	136860370	4435	4435	4435	4435	0
579	20231101	105900	136860370	4435	4435	4435	4435	4
580	20231101	105800	136842630	4435	4435	4435	4435	0
581	20231101	105700	136842630	4435	4435	4435	4435	0
582	20231101	105600	136842630	4435	4435	4435	4435	1
583	20231101	105500	136838195	4415	4415	4415	4415	342
584	20231101	105400	135328265	4415	4410	4415	4410	423
585	20231101	105300	133462720	4415	4415	4415	4415	476
586	20231101	105200	131361180	4420	4420	4425	4420	305
587	20231101	105100	130013025	4425	4430	4430	4425	217
588	20231101	105000	129052790	4435	4435	4435	4435	2
589	20231101	104900	129043920	4435	4435	4435	4435	0
590	20231101	104800	129043920	4435	4445	4445	4435	1010
591	20231101	104700	124561885	4445	4445	4445	4445	0
592	20231101	104600	124561885	4445	4445	4445	4445	0
593	20231101	104500	124561885	4445	4445	4445	4445	10
594	20231101	104400	124517435	4440	4460	4460	4440	101
595	20231101	104300	124068825	4450	4450	4450	4450	0
596	20231101	104200	124068825	4450	4450	4450	4450	0
597	20231101	104100	124068825	4450	4450	4450	4450	0
598	20231101	104000	124068825	4450	4450	4450	4450	25
599	20231101	103900	123957575	4450	4450	4450	4450	0
600	20231101	103800	123957575	4450	4455	4455	4450	52
601	20231101	103700	123726060	4460	4460	4460	4460	0
602	20231101	103600	123726060	4460	4460	4460	4460	0
603	20231101	103500	123726060	4460	4450	4460	4450	52
604	20231101	103400	123494500	4455	4460	4460	4455	330
605	20231101	103300	122023195	4460	4460	4460	4460	41
606	20231101	103200	121840335	4465	4465	4465	4465	0
607	20231101	103100	121840335	4465	4465	4465	4465	50
608	20231101	103000	121617085	4465	4465	4465	4465	0
609	20231101	102900	121617085	4465	4460	4465	4460	25
610	20231101	102800	121505485	4460	4465	4465	4460	19
611	20231101	102700	121420665	4465	4465	4465	4465	20
612	20231101	102600	121331365	4465	4465	4465	4465	0
613	20231101	102500	121331365	4465	4465	4465	4465	0
614	20231101	102400	121331365	4465	4465	4465	4465	0
615	20231101	102300	121331365	4465	4465	4465	4465	6
616	20231101	102200	121304575	4465	4460	4465	4460	40
617	20231101	102100	121125980	4465	4460	4465	4460	95
618	20231101	102000	120702270	4460	4460	4460	4460	15
619	20231101	101900	120635370	4460	4465	4465	4460	90
620	20231101	101800	120233920	4465	4465	4465	4465	100
621	20231101	101700	119787420	4465	4470	4470	4465	79
622	20231101	101600	119434370	4495	4495	4495	4495	20
623	20231101	101500	119344470	4500	4500	4500	4500	0
624	20231101	101400	119344470	4500	4500	4500	4500	0
625	20231101	101300	119344470	4500	4485	4500	4485	1726
626	20231101	101200	111593915	4485	4485	4485	4485	0
627	20231101	101100	111593915	4485	4480	4485	4480	131
628	20231101	101000	111006965	4460	4460	4460	4460	0
629	20231101	100900	111006965	4460	4460	4460	4460	0
630	20231101	100800	111006965	4460	4460	4460	4460	400
631	20231101	100700	109222965	4460	4460	4460	4460	0
632	20231101	100600	109222965	4460	4460	4460	4460	0
633	20231101	100500	109222965	4460	4460	4460	4460	0
634	20231101	100400	109222965	4460	4460	4460	4460	130
635	20231101	100300	108643165	4460	4460	4460	4460	1
636	20231101	100200	108638705	4480	4480	4480	4480	0
637	20231101	100100	108638705	4480	4480	4480	4480	1
638	20231101	100000	108634225	4450	4450	4450	4450	0
639	20231101	095900	108634225	4450	4450	4450	4450	0
640	20231101	095800	108634225	4450	4450	4450	4450	0
641	20231101	095700	108634225	4450	4450	4450	4450	0
642	20231101	095600	108634225	4450	4450	4450	4450	0
643	20231101	095500	108634225	4450	4450	4450	4450	97
644	20231101	095400	108202575	4450	4450	4450	4450	50
645	20231101	095300	107980075	4450	4450	4450	4450	0
646	20231101	095200	107980075	4450	4465	4465	4450	1296
647	20231101	095100	102210290	4470	4470	4470	4470	0
648	20231101	095000	102210290	4470	4470	4470	4470	67
649	20231101	094900	101910800	4470	4470	4470	4470	1
650	20231101	094800	101906330	4485	4485	4485	4485	0
651	20231101	094700	101906330	4485	4485	4485	4485	35
652	20231101	094600	101749355	4460	4460	4460	4460	0
653	20231101	094500	101749355	4460	4460	4460	4460	5
654	20231101	094400	101727055	4460	4460	4460	4460	462
655	20231101	094300	99666535	4490	4485	4490	4485	2240
656	20231101	094200	89609795	4490	4490	4490	4490	0
657	20231101	094100	89609795	4490	4490	4490	4490	0
658	20231101	094000	89609795	4490	4480	4490	4480	100
659	20231101	093900	89161235	4455	4455	4455	4455	10
660	20231101	093800	89116685	4460	4450	4460	4435	446
661	20231101	093700	87131115	4450	4445	4450	4440	16
662	20231101	093600	87060015	4445	4450	4450	4440	231
663	20231101	093500	86032225	4490	4490	4490	4490	0
664	20231101	093400	86032225	4490	4450	4490	4450	700
665	20231101	093300	82914380	4445	4445	4445	4445	194
666	20231101	093200	82052050	4440	4440	4440	4440	0
667	20231101	093100	82052050	4440	4440	4440	4440	28
668	20231101	093000	81927730	4440	4440	4440	4440	0
669	20231101	092900	81927730	4440	4405	4440	4400	973
670	20231101	092800	77632560	4405	4405	4405	4400	446
671	20231101	092700	75669850	4400	4415	4420	4395	1116
672	20231101	092600	70757950	4415	4415	4415	4410	425
673	20231101	092500	68883080	4410	4410	4410	4410	57
674	20231101	092400	68631710	4410	4430	4430	4410	392
675	20231101	092300	66902740	4430	4470	4470	4430	814
676	20231101	092200	63293200	4470	4440	4470	4430	517
677	20231101	092100	60998215	4440	4485	4485	4440	68
678	20231101	092000	60694855	4440	4485	4485	4440	256
679	20231101	091900	59556595	4490	4490	4490	4450	3221
680	20231101	091800	45193795	4495	4475	4495	4465	2464
681	20231101	091700	34169525	4475	4495	4500	4475	1136
682	20231101	091600	29078665	4505	4505	4505	4500	470
683	20231101	091500	26963130	4505	4505	4505	4505	2
684	20231101	091400	26954120	4485	4500	4500	4485	2
685	20231101	091300	26945135	4500	4480	4500	4480	324
686	20231101	091200	25489395	4480	4485	4485	4480	145
687	20231101	091100	24839545	4485	4485	4485	4485	0
688	20231101	091000	24839545	4485	4485	4485	4485	52
689	20231101	090900	24606325	4485	4485	4485	4485	51
690	20231101	090800	24377590	4485	4495	4515	4470	591
691	20231101	090700	21726180	4485	4485	4515	4485	223
692	20231101	090600	20723820	4485	4475	4485	4475	60
693	20231101	090500	20454885	4485	4455	4485	4455	575
694	20231101	090400	17892840	4455	4460	4460	4455	294
695	20231101	090300	16582855	4455	4490	4490	4455	242
696	20231101	090200	15504710	4450	4465	4490	4450	1396
697	20231101	090100	9278025	4450	4460	4460	4450	879
698	20231101	090000	5366050	4455	4390	4455	4390	1221