KissMeData/036560/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191900	491083490	11860	11860	11860	11860	498
3	20231101	191800	491083490	11860	11860	11860	11860	0
4	20231101	191700	491083490	11860	11860	11860	11860	0
5	20231101	191600	491083490	11860	11860	11860	11860	0
6	20231101	191500	491083490	11860	11860	11860	11860	0
7	20231101	191400	491083490	11860	11860	11860	11860	0
8	20231101	191300	491083490	11860	11860	11860	11860	0
9	20231101	191200	491083490	11860	11860	11860	11860	0
10	20231101	191100	491083490	11860	11860	11860	11860	0
11	20231101	191000	491083490	11860	11860	11860	11860	0
12	20231101	190900	491083490	11860	11860	11860	11860	0
13	20231101	190800	491083490	11860	11860	11860	11860	0
14	20231101	190700	491083490	11860	11860	11860	11860	0
15	20231101	190600	491083490	11860	11860	11860	11860	0
16	20231101	190500	491083490	11860	11860	11860	11860	0
17	20231101	190400	491083490	11860	11860	11860	11860	0
18	20231101	190300	491083490	11860	11860	11860	11860	0
19	20231101	190200	491083490	11860	11860	11860	11860	0
20	20231101	190100	491083490	11860	11860	11860	11860	0
21	20231101	190000	491083490	11860	11860	11860	11860	0
22	20231101	185900	491083490	11860	11860	11860	11860	0
23	20231101	185800	491083490	11860	11860	11860	11860	0
24	20231101	185700	491083490	11860	11860	11860	11860	0
25	20231101	185600	491083490	11860	11860	11860	11860	0
26	20231101	185500	491083490	11860	11860	11860	11860	0
27	20231101	185400	491083490	11860	11860	11860	11860	0
28	20231101	185300	491083490	11860	11860	11860	11860	0
29	20231101	185200	491083490	11860	11860	11860	11860	0
30	20231101	185100	491083490	11860	11860	11860	11860	0
31	20231101	185000	491083490	11860	11860	11860	11860	0
32	20231101	184900	491083490	11860	11860	11860	11860	498
33	20231101	184800	491083490	11860	11860	11860	11860	0
34	20231101	184700	491083490	11860	11860	11860	11860	0
35	20231101	184600	491083490	11860	11860	11860	11860	0
36	20231101	184500	491083490	11860	11860	11860	11860	0
37	20231101	184400	491083490	11860	11860	11860	11860	0
38	20231101	184300	491083490	11860	11860	11860	11860	0
39	20231101	184200	491083490	11860	11860	11860	11860	0
40	20231101	184100	491083490	11860	11860	11860	11860	0
41	20231101	184000	491083490	11860	11860	11860	11860	0
42	20231101	183900	491083490	11860	11860	11860	11860	0
43	20231101	183800	491083490	11860	11860	11860	11860	0
44	20231101	183700	491083490	11860	11860	11860	11860	0
45	20231101	183600	491083490	11860	11860	11860	11860	0
46	20231101	183500	491083490	11860	11860	11860	11860	0
47	20231101	183400	491083490	11860	11860	11860	11860	0
48	20231101	183300	491083490	11860	11860	11860	11860	0
49	20231101	183200	491083490	11860	11860	11860	11860	0
50	20231101	183100	491083490	11860	11860	11860	11860	0
51	20231101	183000	491083490	11860	11860	11860	11860	0
52	20231101	182900	491083490	11860	11860	11860	11860	0
53	20231101	182800	491083490	11860	11860	11860	11860	0
54	20231101	182700	491083490	11860	11860	11860	11860	0
55	20231101	182600	491083490	11860	11860	11860	11860	0
56	20231101	182500	491083490	11860	11860	11860	11860	0
57	20231101	182400	491083490	11860	11860	11860	11860	0
58	20231101	182300	491083490	11860	11860	11860	11860	0
59	20231101	182200	491083490	11860	11860	11860	11860	0
60	20231101	182100	491083490	11860	11860	11860	11860	0
61	20231101	182000	491083490	11860	11860	11860	11860	0
62	20231101	181900	491083490	11860	11860	11860	11860	498
63	20231101	181800	491083490	11860	11860	11860	11860	0
64	20231101	181700	491083490	11860	11860	11860	11860	0
65	20231101	181600	491083490	11860	11860	11860	11860	0
66	20231101	181500	491083490	11860	11860	11860	11860	0
67	20231101	181400	491083490	11860	11860	11860	11860	0
68	20231101	181300	491083490	11860	11860	11860	11860	0
69	20231101	181200	491083490	11860	11860	11860	11860	0
70	20231101	181100	491083490	11860	11860	11860	11860	0
71	20231101	181000	491083490	11860	11860	11860	11860	0
72	20231101	180900	491083490	11860	11860	11860	11860	0
73	20231101	180800	491083490	11860	11860	11860	11860	0
74	20231101	180700	491083490	11860	11860	11860	11860	0
75	20231101	180600	491083490	11860	11860	11860	11860	0
76	20231101	180500	491083490	11860	11860	11860	11860	0
77	20231101	180400	491083490	11860	11860	11860	11860	0
78	20231101	180300	491083490	11860	11860	11860	11860	0
79	20231101	180200	491083490	11860	11860	11860	11860	0
80	20231101	180100	491083490	11860	11860	11860	11860	0
81	20231101	180000	491083490	11860	11860	11860	11860	0
82	20231101	175900	491083490	11860	11860	11860	11860	0
83	20231101	175800	491083490	11860	11860	11860	11860	0
84	20231101	175700	491083490	11860	11860	11860	11860	0
85	20231101	175600	491083490	11860	11860	11860	11860	0
86	20231101	175500	491083490	11860	11860	11860	11860	0
87	20231101	175400	491083490	11860	11860	11860	11860	0
88	20231101	175300	491083490	11860	11860	11860	11860	0
89	20231101	175200	491083490	11860	11860	11860	11860	0
90	20231101	175100	491083490	11860	11860	11860	11860	0
91	20231101	175000	491083490	11860	11860	11860	11860	0
92	20231101	174900	491083490	11860	11860	11860	11860	498
93	20231101	174800	491083490	11860	11860	11860	11860	0
94	20231101	174700	491083490	11860	11860	11860	11860	0
95	20231101	174600	491083490	11860	11860	11860	11860	0
96	20231101	174500	491083490	11860	11860	11860	11860	0
97	20231101	174400	491083490	11860	11860	11860	11860	0
98	20231101	174300	491083490	11860	11860	11860	11860	0
99	20231101	174200	491083490	11860	11860	11860	11860	0
100	20231101	174100	491083490	11860	11860	11860	11860	0
101	20231101	174000	491083490	11860	11860	11860	11860	0
102	20231101	173900	491083490	11860	11860	11860	11860	0
103	20231101	173800	491083490	11860	11860	11860	11860	0
104	20231101	173700	491083490	11860	11860	11860	11860	0
105	20231101	173600	491083490	11860	11860	11860	11860	0
106	20231101	173500	491083490	11860	11860	11860	11860	0
107	20231101	173400	491083490	11860	11860	11860	11860	0
108	20231101	173300	491083490	11860	11860	11860	11860	0
109	20231101	173200	491083490	11860	11860	11860	11860	0
110	20231101	173100	491083490	11860	11860	11860	11860	0
111	20231101	173000	491083490	11860	11860	11860	11860	0
112	20231101	172900	491083490	11860	11860	11860	11860	0
113	20231101	172800	491083490	11860	11860	11860	11860	0
114	20231101	172700	491083490	11860	11860	11860	11860	0
115	20231101	172600	491083490	11860	11860	11860	11860	0
116	20231101	172500	491083490	11860	11860	11860	11860	0
117	20231101	172400	491083490	11860	11860	11860	11860	0
118	20231101	172300	491083490	11860	11860	11860	11860	0
119	20231101	172200	491083490	11860	11860	11860	11860	0
120	20231101	172100	491083490	11860	11860	11860	11860	0
121	20231101	172000	491083490	11860	11860	11860	11860	0
122	20231101	171900	491083490	11860	11860	11860	11860	498
123	20231101	171800	491083490	11860	11860	11860	11860	0
124	20231101	171700	491083490	11860	11860	11860	11860	0
125	20231101	171600	491083490	11860	11860	11860	11860	0
126	20231101	171500	491083490	11860	11860	11860	11860	0
127	20231101	171400	491083490	11860	11860	11860	11860	0
128	20231101	171300	491083490	11860	11860	11860	11860	0
129	20231101	171200	491083490	11860	11860	11860	11860	0
130	20231101	171100	491083490	11860	11860	11860	11860	0
131	20231101	171000	491083490	11860	11860	11860	11860	0
132	20231101	170900	491083490	11860	11860	11860	11860	0
133	20231101	170800	491083490	11860	11860	11860	11860	0
134	20231101	170700	491083490	11860	11860	11860	11860	0
135	20231101	170600	491083490	11860	11860	11860	11860	0
136	20231101	170500	491083490	11860	11860	11860	11860	0
137	20231101	170400	491083490	11860	11860	11860	11860	0
138	20231101	170300	491083490	11860	11860	11860	11860	0
139	20231101	170200	491083490	11860	11860	11860	11860	0
140	20231101	170100	491083490	11860	11860	11860	11860	0
141	20231101	170000	491083490	11860	11860	11860	11860	0
142	20231101	165900	491083490	11860	11860	11860	11860	0
143	20231101	165800	491083490	11860	11860	11860	11860	0
144	20231101	165700	491083490	11860	11860	11860	11860	0
145	20231101	165600	491083490	11860	11860	11860	11860	0
146	20231101	165500	491083490	11860	11860	11860	11860	0
147	20231101	165400	491083490	11860	11860	11860	11860	0
148	20231101	165300	491083490	11860	11860	11860	11860	0
149	20231101	165200	491083490	11860	11860	11860	11860	0
150	20231101	165100	491083490	11860	11860	11860	11860	0
151	20231101	165000	491083490	11860	11860	11860	11860	0
152	20231101	164900	491083490	11860	11860	11860	11860	498
153	20231101	164800	491083490	11860	11860	11860	11860	0
154	20231101	164700	491083490	11860	11860	11860	11860	0
155	20231101	164600	491083490	11860	11860	11860	11860	0
156	20231101	164500	491083490	11860	11860	11860	11860	0
157	20231101	164400	491083490	11860	11860	11860	11860	0
158	20231101	164300	491083490	11860	11860	11860	11860	0
159	20231101	164200	491083490	11860	11860	11860	11860	0
160	20231101	164100	491083490	11860	11860	11860	11860	0
161	20231101	164000	491083490	11860	11860	11860	11860	0
162	20231101	163900	491083490	11860	11860	11860	11860	0
163	20231101	163800	491083490	11860	11860	11860	11860	0
164	20231101	163700	491083490	11860	11860	11860	11860	0
165	20231101	163600	491083490	11860	11860	11860	11860	0
166	20231101	163500	491083490	11860	11860	11860	11860	0
167	20231101	163400	491083490	11860	11860	11860	11860	0
168	20231101	163300	491083490	11860	11860	11860	11860	0
169	20231101	163200	491083490	11860	11860	11860	11860	0
170	20231101	163100	491083490	11860	11860	11860	11860	0
171	20231101	163000	491083490	11860	11860	11860	11860	0
172	20231101	162900	491083490	11860	11860	11860	11860	0
173	20231101	162800	491083490	11860	11860	11860	11860	0
174	20231101	162700	491083490	11860	11860	11860	11860	0
175	20231101	162600	491083490	11860	11860	11860	11860	0
176	20231101	162500	491083490	11860	11860	11860	11860	0
177	20231101	162400	491083490	11860	11860	11860	11860	0
178	20231101	162300	491083490	11860	11860	11860	11860	0
179	20231101	162200	491083490	11860	11860	11860	11860	0
180	20231101	162100	491083490	11860	11860	11860	11860	0
181	20231101	162000	491083490	11860	11860	11860	11860	0
182	20231101	161900	491083490	11860	11860	11860	11860	498
183	20231101	161800	491083490	11860	11860	11860	11860	0
184	20231101	161700	491083490	11860	11860	11860	11860	0
185	20231101	161600	491083490	11860	11860	11860	11860	0
186	20231101	161500	491083490	11860	11860	11860	11860	0
187	20231101	161400	491083490	11860	11860	11860	11860	0
188	20231101	161300	491083490	11860	11860	11860	11860	0
189	20231101	161200	491083490	11860	11860	11860	11860	0
190	20231101	161100	491083490	11860	11860	11860	11860	0
191	20231101	161000	491083490	11860	11860	11860	11860	0
192	20231101	160900	491083490	11860	11860	11860	11860	0
193	20231101	160800	491083490	11860	11860	11860	11860	0
194	20231101	160700	491083490	11860	11860	11860	11860	0
195	20231101	160600	491083490	11860	11860	11860	11860	0
196	20231101	160500	491083490	11860	11860	11860	11860	0
197	20231101	160400	491083490	11860	11860	11860	11860	0
198	20231101	160300	491083490	11860	11860	11860	11860	0
199	20231101	160200	491083490	11860	11860	11860	11860	0
200	20231101	160100	491083490	11860	11860	11860	11860	0
201	20231101	160000	491083490	11860	11860	11860	11860	0
202	20231101	155900	491083490	11860	11860	11860	11860	0
203	20231101	155800	491083490	11860	11860	11860	11860	0
204	20231101	155700	491083490	11860	11860	11860	11860	0
205	20231101	155600	491083490	11860	11860	11860	11860	0
206	20231101	155500	491083490	11860	11860	11860	11860	0
207	20231101	155400	491083490	11860	11860	11860	11860	0
208	20231101	155300	491083490	11860	11860	11860	11860	0
209	20231101	155200	491083490	11860	11860	11860	11860	0
210	20231101	155100	491083490	11860	11860	11860	11860	0
211	20231101	155000	491083490	11860	11860	11860	11860	0
212	20231101	154900	491083490	11860	11860	11860	11860	498
213	20231101	154800	491083490	11860	11860	11860	11860	0
214	20231101	154700	491083490	11860	11860	11860	11860	0
215	20231101	154600	491083490	11860	11860	11860	11860	0
216	20231101	154500	491083490	11860	11860	11860	11860	0
217	20231101	154400	491083490	11860	11860	11860	11860	0
218	20231101	154300	491083490	11860	11860	11860	11860	0
219	20231101	154200	491083490	11860	11860	11860	11860	0
220	20231101	154100	491083490	11860	11860	11860	11860	0
221	20231101	154000	491083490	11860	11860	11860	11860	0
222	20231101	153900	491083490	11860	11860	11860	11860	0
223	20231101	153800	491083490	11860	11860	11860	11860	0
224	20231101	153700	491083490	11860	11860	11860	11860	0
225	20231101	153600	491083490	11860	11860	11860	11860	0
226	20231101	153500	491083490	11860	11860	11860	11860	0
227	20231101	153400	491083490	11860	11860	11860	11860	0
228	20231101	153300	491083490	11860	11860	11860	11860	0
229	20231101	153200	491083490	11860	11860	11860	11860	0
230	20231101	153100	491083490	11860	11860	11860	11860	0
231	20231101	153000	491083490	11860	11860	11860	11860	498
232	20231101	152900	485177210	11820	11820	11820	11820	0
233	20231101	152800	485177210	11820	11820	11820	11820	0
234	20231101	152700	485177210	11820	11820	11820	11820	0
235	20231101	152600	485177210	11820	11820	11820	11820	0
236	20231101	152500	485177210	11820	11820	11820	11820	0
237	20231101	152400	485177210	11820	11820	11820	11820	0
238	20231101	152300	485177210	11820	11820	11820	11820	0
239	20231101	152200	485177210	11820	11820	11820	11820	0
240	20231101	152100	485177210	11820	11820	11820	11820	0
241	20231101	152000	485177210	11820	11820	11820	11820	0
242	20231101	151900	485177210	11820	11840	11840	11820	36
243	20231101	151800	484751520	11830	11830	11830	11830	264
244	20231101	151700	481628400	11830	11840	11840	11830	30
245	20231101	151600	481273490	11870	11840	11870	11830	130
246	20231101	151500	479734380	11830	11830	11830	11830	0
247	20231101	151400	479734380	11830	11830	11830	11830	0
248	20231101	151300	479734380	11830	11830	11830	11830	0
249	20231101	151200	479734380	11830	11830	11830	11830	50
250	20231101	151100	479142880	11830	11830	11830	11830	0
251	20231101	151000	479142880	11830	11830	11830	11830	3
252	20231101	150900	479107390	11830	11830	11830	11820	143
253	20231101	150800	477415960	11830	11830	11830	11830	0
254	20231101	150700	477415960	11830	11830	11830	11830	0
255	20231101	150600	477415960	11830	11820	11830	11820	358
256	20231101	150500	473184080	11830	11830	11830	11830	8
257	20231101	150400	473089440	11830	11830	11830	11830	0
258	20231101	150300	473089440	11830	11820	11830	11820	29
259	20231101	150200	472746640	11830	11830	11830	11830	0
260	20231101	150100	472746640	11830	11830	11830	11830	1
261	20231101	150000	472734810	11820	11830	11830	11820	28
262	20231101	145900	472403840	11830	11830	11830	11830	0
263	20231101	145800	472403840	11830	11830	11830	11830	17
264	20231101	145700	472202730	11820	11820	11820	11820	27
265	20231101	145600	471883590	11830	11820	11830	11820	638
266	20231101	145500	464342270	11820	11820	11830	11820	448
267	20231101	145400	459046750	11830	11820	11830	11820	70
268	20231101	145300	458218920	11830	11820	11830	11820	25
269	20231101	145200	457923400	11820	11830	11830	11810	65
270	20231101	145100	457155410	11820	11830	11830	11820	286
271	20231101	145000	453774840	11840	11840	11840	11840	17
272	20231101	144900	453573560	11830	11830	11830	11830	16
273	20231101	144800	453384280	11830	11820	11830	11810	43
274	20231101	144700	452876000	11810	11830	11840	11810	1061
275	20231101	144600	440333800	11840	11840	11840	11840	3
276	20231101	144500	440298280	11840	11870	11870	11840	1323
277	20231101	144400	424632890	11840	11840	11840	11840	0
278	20231101	144300	424632890	11840	11840	11840	11840	0
279	20231101	144200	424632890	11840	11840	11840	11830	27
280	20231101	144100	424313260	11880	11860	11880	11850	1632
281	20231101	144000	404973830	11840	11840	11840	11840	0
282	20231101	143900	404973830	11840	11850	11850	11840	27
283	20231101	143800	404653980	11880	11880	11880	11880	0
284	20231101	143700	404653980	11880	11880	11880	11880	0
285	20231101	143600	404653980	11880	11870	11880	11830	40
286	20231101	143500	404179820	11840	11840	11840	11840	51
287	20231101	143400	403575980	11840	11830	11840	11830	20
288	20231101	143300	403339210	11840	11880	11880	11840	456
289	20231101	143200	397939280	11880	11880	11880	11880	1
290	20231101	143100	397927400	11880	11880	11880	11880	16
291	20231101	143000	397737320	11870	11880	11880	11870	43
292	20231101	142900	397226750	11880	11880	11880	11880	17
293	20231101	142800	397024790	11860	11860	11860	11860	0
294	20231101	142700	397024790	11860	11870	11870	11860	27
295	20231101	142600	396704410	11850	11850	11850	11850	0
296	20231101	142500	396704410	11850	11850	11850	11850	3
297	20231101	142400	396668860	11870	11890	11890	11830	62
298	20231101	142300	395932890	11900	11900	11900	11900	0
299	20231101	142200	395932890	11900	11890	11900	11890	37
300	20231101	142100	395492790	11880	11890	11890	11880	27
301	20231101	142000	395171870	11880	11880	11880	11880	0
302	20231101	141900	395171870	11880	11880	11880	11880	110
303	20231101	141800	393865070	11840	11850	11850	11840	312
304	20231101	141700	390170820	11860	11860	11860	11860	475
305	20231101	141600	384537320	11860	11830	11860	11830	1240
306	20231101	141500	369868030	11840	11850	11850	11840	22
307	20231101	141400	369607500	11860	11860	11860	11860	27
308	20231101	141300	369287280	11840	11840	11840	11840	1
309	20231101	141200	369275440	11830	11830	11830	11830	27
310	20231101	141100	368956030	11850	11860	11860	11850	49
311	20231101	141000	368374980	11830	11830	11830	11830	0
312	20231101	140900	368374980	11830	11830	11830	11830	27
313	20231101	140800	368055570	11850	11860	11860	11850	19
314	20231101	140700	367830260	11860	11860	11860	11860	17
315	20231101	140600	367628640	11850	11850	11850	11850	28
316	20231101	140500	367296840	11860	11860	11860	11860	16
317	20231101	140400	367107080	11850	11850	11850	11850	2
318	20231101	140300	367083380	11830	11840	11850	11830	29
319	20231101	140200	366740040	11850	11860	11860	11850	33
320	20231101	140100	366348830	11840	11840	11840	11840	0
321	20231101	140000	366348830	11840	11850	11850	11840	28
322	20231101	135900	366017130	11860	11860	11860	11860	26
323	20231101	135800	365708770	11860	11860	11860	11860	17
324	20231101	135700	365507150	11840	11850	11850	11840	28
325	20231101	135600	365175470	11880	11880	11880	11880	0
326	20231101	135500	365175470	11880	11880	11880	11880	2
327	20231101	135400	365151710	11840	11850	11850	11840	116
328	20231101	135300	363777640	11860	11860	11860	11860	16
329	20231101	135200	363587880	11850	11850	11850	11850	0
330	20231101	135100	363587880	11850	11840	11850	11840	102
331	20231101	135000	362379460	11840	11860	11860	11840	688
332	20231101	134900	354232910	11840	11840	11840	11840	0
333	20231101	134800	354232910	11840	11910	11910	11840	29
334	20231101	134700	353889430	11850	11850	11850	11850	11
335	20231101	134600	353759080	11840	11850	11850	11840	208
336	20231101	134500	351296200	11840	11840	11850	11840	392
337	20231101	134400	346654750	11840	11850	11850	11840	225
338	20231101	134300	343990730	11860	11850	11860	11850	41
339	20231101	134200	343504720	11860	11860	11860	11850	372
340	20231101	134100	339096340	11850	11860	11860	11850	44
341	20231101	134000	338574770	11850	11850	11860	11850	206
342	20231101	133900	336133510	11850	11870	11870	11850	46
343	20231101	133800	335588020	11860	11870	11870	11860	122
344	20231101	133700	334140080	11880	11870	11880	11870	46
345	20231101	133600	333593900	11880	11870	11880	11870	46
346	20231101	133500	333047710	11870	11880	11880	11870	25
347	20231101	133400	332750800	11870	11890	11890	11870	162
348	20231101	133300	330827410	11900	11910	11910	11900	37
349	20231101	133200	330386940	11910	11910	11910	11910	16
350	20231101	133100	330196380	11890	11890	11890	11890	0
351	20231101	133000	330196380	11890	11900	11900	11890	29
352	20231101	132900	329851410	11880	11880	11880	11880	0
353	20231101	132800	329851410	11880	11890	11890	11880	9
354	20231101	132700	329744470	11910	11910	11910	11910	20
355	20231101	132600	329506270	11920	11920	11920	11920	33
356	20231101	132500	329112910	11900	11900	11900	11900	0
357	20231101	132400	329112910	11900	11910	11910	11900	29
358	20231101	132300	328767640	11890	11890	11890	11890	0
359	20231101	132200	328767640	11890	11890	11890	11890	0
360	20231101	132100	328767640	11890	11910	11910	11890	38
361	20231101	132000	328315170	11920	11910	11920	11910	19
362	20231101	131900	328088710	11910	11910	11910	11910	5
363	20231101	131800	328029160	11860	11880	11880	11860	29
364	20231101	131700	327684810	11870	11870	11870	11870	0
365	20231101	131600	327684810	11870	11870	11870	11870	84
366	20231101	131500	326687730	11860	11860	11860	11860	29
367	20231101	131400	326343790	11870	11870	11870	11870	116
368	20231101	131300	324966870	11840	11840	11840	11840	0
369	20231101	131200	324966870	11840	11850	11850	11840	29
370	20231101	131100	324623340	11830	11830	11830	11830	0
371	20231101	131000	324623340	11830	11830	11830	11830	0
372	20231101	130900	324623340	11830	11860	11860	11830	1014
373	20231101	130800	312617170	11870	11870	11870	11870	17
374	20231101	130700	312415380	11870	11870	11870	11870	21
375	20231101	130600	312166110	11870	11890	11890	11870	244
376	20231101	130500	309269490	11900	11900	11900	11900	24
377	20231101	130400	308983890	11870	11870	11870	11870	0
378	20231101	130300	308983890	11870	11880	11880	11870	29
379	20231101	130200	308639490	11880	11900	11900	11880	370
380	20231101	130100	304241100	11900	11910	11910	11900	34
381	20231101	130000	303836460	11920	11940	11940	11910	39
382	20231101	125900	303371650	11940	11940	11940	11940	28
383	20231101	125800	303037330	11910	11910	11910	11910	0
384	20231101	125700	303037330	11910	11920	11920	11910	29
385	20231101	125600	302691910	11920	11930	11930	11910	360
386	20231101	125500	298400990	11920	11920	11920	11920	0
387	20231101	125400	298400990	11920	11940	11940	11920	45
388	20231101	125300	297864120	11940	11940	11940	11940	0
389	20231101	125200	297864120	11940	11940	11940	11940	17
390	20231101	125100	297661140	11940	11940	11940	11930	45
391	20231101	125000	297123960	11950	11950	11950	11950	16
392	20231101	124900	296932760	11930	11930	11930	11930	0
393	20231101	124800	296932760	11930	11940	11940	11930	29
394	20231101	124700	296586630	11940	11940	11940	11940	0
395	20231101	124600	296586630	11940	11940	11940	11940	17
396	20231101	124500	296383650	11940	11930	11940	11930	45
397	20231101	124400	295846640	11940	11940	11940	11940	16
398	20231101	124300	295655600	11940	11940	11940	11940	17
399	20231101	124200	295452620	11930	11940	11940	11930	45
400	20231101	124100	294915610	11940	11940	11940	11940	0
401	20231101	124000	294915610	11940	11940	11940	11940	79
402	20231101	123900	293972350	11940	11930	11940	11930	45
403	20231101	123800	293435340	11940	11940	11940	11940	16
404	20231101	123700	293244300	11930	11930	11930	11930	10
405	20231101	123600	293125000	11920	11920	11920	11920	29
406	20231101	123500	292779320	11930	11920	11930	11920	26
407	20231101	123400	292469240	11920	11930	11930	11920	19
408	20231101	123300	292242580	11910	11920	11920	11910	29
409	20231101	123200	291897020	11930	11930	11930	11930	16
410	20231101	123100	291706140	11910	11910	11910	11910	0
411	20231101	123000	291706140	11910	11920	11920	11910	29
412	20231101	122900	291360560	11930	11930	11930	11930	85
413	20231101	122800	290346510	11930	11930	11930	11930	17
414	20231101	122700	290143700	11910	11920	11920	11910	30
415	20231101	122600	289786240	11910	11910	11910	11910	0
416	20231101	122500	289786240	11910	11910	11910	11910	7
417	20231101	122400	289702870	11920	11920	11920	11920	23
418	20231101	122300	289428710	11930	11930	11930	11930	16
419	20231101	122200	289237830	11920	11910	11920	11910	10
420	20231101	122100	289118680	11900	11900	11900	11900	30
421	20231101	122000	288761680	11890	11890	11890	11890	0
422	20231101	121900	288761680	11890	11900	11900	11890	30
423	20231101	121800	288404810	11890	11910	11910	11890	31
424	20231101	121700	288035810	11900	11900	11900	11900	0
425	20231101	121600	288035810	11900	11930	11930	11900	26
426	20231101	121500	287725840	11900	11910	11910	11900	31
427	20231101	121400	287356780	11890	11890	11890	11890	0
428	20231101	121300	287356780	11890	11890	11890	11890	0
429	20231101	121200	287356780	11890	11900	11900	11890	31
430	20231101	121100	286988030	11900	11920	11920	11900	84
431	20231101	121000	285987940	11900	11900	11900	11900	0
432	20231101	120900	285987940	11900	11920	11920	11900	31
433	20231101	120800	285618630	11930	11930	11930	11930	0
434	20231101	120700	285618630	11930	11930	11940	11930	5035
435	20231101	120600	225550830	11910	11920	11920	11900	31
436	20231101	120500	225181700	11920	11920	11920	11920	9
437	20231101	120400	225074420	11920	11920	11920	11920	17
438	20231101	120300	224871780	11920	11930	11930	11920	53
439	20231101	120200	224239800	11930	11930	11930	11930	0
440	20231101	120100	224239800	11930	11930	11930	11930	2
441	20231101	120000	224215940	11910	11920	11920	11900	31
442	20231101	115900	223846950	11930	11930	11930	11930	16
443	20231101	115800	223656070	11920	11920	11920	11920	13
444	20231101	115700	223501110	11910	11920	11920	11910	48
445	20231101	115600	222929260	11910	11910	11910	11910	0
446	20231101	115500	222929260	11910	11910	11910	11910	1
447	20231101	115400	222917350	11890	11900	11900	11890	31
448	20231101	115300	222548680	11910	11910	11910	11910	16
449	20231101	115200	222358120	11910	11910	11910	11910	8
450	20231101	115100	222262840	11890	11910	11910	11890	48
451	20231101	115000	221691780	11890	11890	11890	11890	31
452	20231101	114900	221323190	11900	11900	11900	11900	0
453	20231101	114800	221323190	11900	11900	11900	11900	0
454	20231101	114700	221323190	11900	11900	11900	11900	0
455	20231101	114600	221323190	11900	11900	11900	11900	0
456	20231101	114500	221323190	11900	11900	11900	11900	31
457	20231101	114400	220954290	11900	11900	11900	11900	0
458	20231101	114300	220954290	11900	11900	11900	11900	0
459	20231101	114200	220954290	11900	11900	11900	11900	31
460	20231101	114100	220585390	11900	11900	11900	11900	0
461	20231101	114000	220585390	11900	11900	11900	11900	0
462	20231101	113900	220585390	11900	11900	11900	11900	31
463	20231101	113800	220216490	11900	11900	11900	11900	0
464	20231101	113700	220216490	11900	11900	11900	11900	100
465	20231101	113600	219026490	11900	11900	11900	11900	33
466	20231101	113500	218633790	11910	11910	11910	11910	0
467	20231101	113400	218633790	11910	11870	11910	11870	849
468	20231101	113300	208531400	11860	11850	11860	11850	33
469	20231101	113200	208140330	11860	11860	11860	11860	0
470	20231101	113100	208140330	11860	11860	11860	11860	13
471	20231101	113000	207986150	11840	11850	11850	11840	31
472	20231101	112900	207619100	11840	11840	11840	11840	0
473	20231101	112800	207619100	11840	11840	11840	11840	10
474	20231101	112700	207500700	11840	11840	11840	11840	81
475	20231101	112600	206541660	11840	11840	11840	11840	0
476	20231101	112500	206541660	11840	11840	11840	11840	0
477	20231101	112400	206541660	11840	11840	11840	11840	31
478	20231101	112300	206174620	11860	11860	11860	11860	0
479	20231101	112200	206174620	11860	11860	11860	11860	300
480	20231101	112100	202616620	11830	11840	11840	11830	31
481	20231101	112000	202249780	11840	11840	11840	11840	0
482	20231101	111900	202249780	11840	11840	11840	11840	0
483	20231101	111800	202249780	11840	11860	11860	11840	32
484	20231101	111700	201870580	11850	11850	11850	11850	0
485	20231101	111600	201870580	11850	11850	11850	11850	120
486	20231101	111500	200448580	11830	11840	11840	11830	31
487	20231101	111400	200081610	11850	11840	11850	11840	9
488	20231101	111300	199975040	11840	11840	11840	11840	13
489	20231101	111200	199821120	11830	11830	11830	11830	31
490	20231101	111100	199454390	11830	11830	11830	11830	8
491	20231101	111000	199359750	11830	11830	11830	11830	3
492	20231101	110900	199324260	11830	11820	11830	11820	32
493	20231101	110800	198946010	11840	11840	11840	11840	0
494	20231101	110700	198946010	11840	11840	11840	11840	10
495	20231101	110600	198827610	11820	11820	11820	11810	61
496	20231101	110500	198106820	11840	11840	11840	11840	0
497	20231101	110400	198106820	11840	11840	11840	11840	401
498	20231101	110300	193358980	11810	11820	11820	11810	31
499	20231101	110200	192992640	11810	11810	11810	11810	0
500	20231101	110100	192992640	11810	11810	11810	11810	0
501	20231101	110000	192992640	11810	11840	11840	11810	32
502	20231101	105900	192614620	11810	11810	11810	11810	0
503	20231101	105800	192614620	11810	11810	11810	11810	0
504	20231101	105700	192614620	11810	11830	11830	11810	784
505	20231101	105600	183349690	11830	11830	11830	11830	101
506	20231101	105500	182154860	11840	11830	11840	11830	9
507	20231101	105400	182048310	11820	11820	11830	11820	31
508	20231101	105300	181681840	11820	11840	11840	11820	695
509	20231101	105200	173459500	11840	11840	11840	11840	0
510	20231101	105100	173459500	11840	11840	11840	11840	31
511	20231101	105000	173092460	11840	11840	11840	11840	1
512	20231101	104900	173080620	11840	11840	11840	11840	718
513	20231101	104800	164579500	11840	11840	11840	11840	31
514	20231101	104700	164212460	11840	11840	11840	11840	0
515	20231101	104600	164212460	11840	11840	11840	11840	0
516	20231101	104500	164212460	11840	11850	11850	11840	31
517	20231101	104400	163845130	11850	11850	11850	11850	0
518	20231101	104300	163845130	11850	11850	11850	11850	0
519	20231101	104200	163845130	11850	11850	11850	11850	31
520	20231101	104100	163477780	11850	11850	11850	11850	0
521	20231101	104000	163477780	11850	11850	11850	11850	268
522	20231101	103900	160301980	11850	11850	11860	11850	267
523	20231101	103800	157138020	11860	11870	11870	11860	352
524	20231101	103700	152960590	11870	11870	11870	11870	0
525	20231101	103600	152960590	11870	11870	11870	11870	31
526	20231101	103500	152592620	11870	11870	11870	11870	0
527	20231101	103400	152592620	11870	11870	11870	11870	0
528	20231101	103300	152592620	11870	11870	11870	11870	41
529	20231101	103200	152105950	11880	11880	11880	11880	72
530	20231101	103100	151250590	11890	11890	11890	11890	1
531	20231101	103000	151238700	11880	11880	11880	11880	0
532	20231101	102900	151238700	11880	11880	11880	11880	82
533	20231101	102800	150264540	11900	11900	11900	11900	1
534	20231101	102700	150252640	11890	11890	11890	11890	157
535	20231101	102600	148385910	11900	11900	11900	11900	2
536	20231101	102500	148362110	11900	11900	11900	11900	13
537	20231101	102400	148207410	11900	11900	11900	11900	36
538	20231101	102300	147779010	11900	11900	11900	11900	420
539	20231101	102200	142781010	11910	11910	11910	11910	0
540	20231101	102100	142781010	11910	11910	11910	11910	0
541	20231101	102000	142781010	11910	11920	11920	11900	36
542	20231101	101900	142352500	11920	11920	11920	11920	74
543	20231101	101800	141470420	11920	11920	11920	11920	0
544	20231101	101700	141470420	11920	11920	11920	11920	0
545	20231101	101600	141470420	11920	11920	11920	11920	0
546	20231101	101500	141470420	11920	11920	11920	11920	0
547	20231101	101400	141470420	11920	11920	11920	11920	0
548	20231101	101300	141470420	11920	11920	11920	11920	0
549	20231101	101200	141470420	11920	11920	11920	11920	5
550	20231101	101100	141410820	11930	11930	11930	11930	0
551	20231101	101000	141410820	11930	11930	11930	11930	0
552	20231101	100900	141410820	11930	11930	11930	11930	1
553	20231101	100800	141398890	11930	11930	11930	11930	0
554	20231101	100700	141398890	11930	11930	11930	11930	0
555	20231101	100600	141398890	11930	11930	11930	11930	8
556	20231101	100500	141303450	11930	11900	11930	11900	723
557	20231101	100400	132698640	11890	11890	11890	11890	0
558	20231101	100300	132698640	11890	11890	11890	11890	0
559	20231101	100200	132698640	11890	11890	11890	11890	1
560	20231101	100100	132686750	11900	11900	11900	11900	10
561	20231101	100000	132567750	11900	11900	11900	11900	11
562	20231101	095900	132436850	11900	11900	11900	11900	5
563	20231101	095800	132377350	11910	11910	11910	11910	0
564	20231101	095700	132377350	11910	11910	11910	11910	5
565	20231101	095600	132317800	11910	11910	11910	11860	168
566	20231101	095500	130316970	11870	11870	11870	11870	0
567	20231101	095400	130316970	11870	11880	11880	11870	341
568	20231101	095300	126269280	11890	11910	11910	11890	34
569	20231101	095200	125864970	11910	11910	11910	11910	2
570	20231101	095100	125841150	11900	11900	11900	11900	0
571	20231101	095000	125841150	11900	11900	11900	11900	148
572	20231101	094900	124079950	11900	11900	11900	11900	0
573	20231101	094800	124079950	11900	11900	11900	11900	2
574	20231101	094700	124056150	11900	11900	11900	11900	0
575	20231101	094600	124056150	11900	11900	11900	11900	200
576	20231101	094500	121676150	11900	11900	11900	11880	104
577	20231101	094400	120440550	11900	11900	11900	11900	0
578	20231101	094300	120440550	11900	11900	11900	11900	3
579	20231101	094200	120404850	11890	11890	11890	11890	12
580	20231101	094100	120262170	11890	11890	11890	11890	14
581	20231101	094000	120095710	11910	11910	11910	11910	0
582	20231101	093900	120095710	11910	11910	11910	11910	0
583	20231101	093800	120095710	11910	11910	11910	11910	130
584	20231101	093700	118547410	11930	11880	11930	11850	764
585	20231101	093600	109489920	11880	11900	11900	11880	260
586	20231101	093500	106396350	11920	11920	11920	11920	20
587	20231101	093400	106157950	11900	11900	11900	11900	0
588	20231101	093300	106157950	11900	11900	11900	11900	5
589	20231101	093200	106098450	11900	11900	11900	11900	58
590	20231101	093100	105408250	11880	11900	11900	11880	100
591	20231101	093000	104219950	11920	11920	11920	11920	32
592	20231101	092900	103838510	11890	11920	11920	11890	205
593	20231101	092800	101400750	11930	11930	11930	11930	16
594	20231101	092700	101209870	11930	11930	11930	11930	430
595	20231101	092600	96079970	11930	11930	11930	11930	370
596	20231101	092500	91665870	11950	11950	11950	11950	0
597	20231101	092400	91665870	11950	11950	11950	11950	190
598	20231101	092300	89395370	11960	11950	11960	11950	160
599	20231101	092200	87482870	11950	11950	11950	11950	300
600	20231101	092100	83897870	11950	11950	11950	11950	0
601	20231101	092000	83897870	11950	11950	11950	11950	0
602	20231101	091900	83897870	11950	11930	11950	11930	188
603	20231101	091800	81653100	11930	11930	11930	11930	0
604	20231101	091700	81653100	11930	11900	11930	11890	600
605	20231101	091600	74503050	11910	11910	11910	11910	0
606	20231101	091500	74503050	11910	11910	11910	11910	0
607	20231101	091400	74503050	11910	11910	11910	11910	0
608	20231101	091300	74503050	11910	11890	11910	11890	313
609	20231101	091200	70781280	11890	11900	11900	11870	1035
610	20231101	091100	58494830	11910	11920	11920	11910	33
611	20231101	091000	58101480	11860	11900	11930	11860	1016
612	20231101	090900	46045270	11900	11900	11900	11900	0
613	20231101	090800	46045270	11900	11930	11930	11900	26
614	20231101	090700	45735430	11930	11910	11940	11910	658
615	20231101	090600	37887530	11920	11910	11920	11910	2179
616	20231101	090500	11914350	11910	11840	11910	11840	142
617	20231101	090400	10223770	11920	11920	11920	11920	0
618	20231101	090300	10223770	11920	11890	11920	11890	199
619	20231101	090200	7854210	11930	11930	11930	11930	0
620	20231101	090100	7854210	11930	11930	11930	11930	0
621	20231101	090000	7854210	11930	11820	11930	11820	662