KissMeData/024900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190800	560646010	4150	4150	4150	4150	3564
3	20231101	190700	560646010	4150	4150	4150	4150	0
4	20231101	190600	560646010	4150	4150	4150	4150	0
5	20231101	190500	560646010	4150	4150	4150	4150	0
6	20231101	190400	560646010	4150	4150	4150	4150	0
7	20231101	190300	560646010	4150	4150	4150	4150	0
8	20231101	190200	560646010	4150	4150	4150	4150	0
9	20231101	190100	560646010	4150	4150	4150	4150	0
10	20231101	190000	560646010	4150	4150	4150	4150	0
11	20231101	185900	560646010	4150	4150	4150	4150	0
12	20231101	185800	560646010	4150	4150	4150	4150	0
13	20231101	185700	560646010	4150	4150	4150	4150	0
14	20231101	185600	560646010	4150	4150	4150	4150	0
15	20231101	185500	560646010	4150	4150	4150	4150	0
16	20231101	185400	560646010	4150	4150	4150	4150	0
17	20231101	185300	560646010	4150	4150	4150	4150	0
18	20231101	185200	560646010	4150	4150	4150	4150	0
19	20231101	185100	560646010	4150	4150	4150	4150	0
20	20231101	185000	560646010	4150	4150	4150	4150	0
21	20231101	184900	560646010	4150	4150	4150	4150	0
22	20231101	184800	560646010	4150	4150	4150	4150	0
23	20231101	184700	560646010	4150	4150	4150	4150	0
24	20231101	184600	560646010	4150	4150	4150	4150	0
25	20231101	184500	560646010	4150	4150	4150	4150	0
26	20231101	184400	560646010	4150	4150	4150	4150	0
27	20231101	184300	560646010	4150	4150	4150	4150	0
28	20231101	184200	560646010	4150	4150	4150	4150	0
29	20231101	184100	560646010	4150	4150	4150	4150	0
30	20231101	184000	560646010	4150	4150	4150	4150	0
31	20231101	183900	560646010	4150	4150	4150	4150	0
32	20231101	183800	560646010	4150	4150	4150	4150	3564
33	20231101	183700	560646010	4150	4150	4150	4150	0
34	20231101	183600	560646010	4150	4150	4150	4150	0
35	20231101	183500	560646010	4150	4150	4150	4150	0
36	20231101	183400	560646010	4150	4150	4150	4150	0
37	20231101	183300	560646010	4150	4150	4150	4150	0
38	20231101	183200	560646010	4150	4150	4150	4150	0
39	20231101	183100	560646010	4150	4150	4150	4150	0
40	20231101	183000	560646010	4150	4150	4150	4150	0
41	20231101	182900	560646010	4150	4150	4150	4150	0
42	20231101	182800	560646010	4150	4150	4150	4150	0
43	20231101	182700	560646010	4150	4150	4150	4150	0
44	20231101	182600	560646010	4150	4150	4150	4150	0
45	20231101	182500	560646010	4150	4150	4150	4150	0
46	20231101	182400	560646010	4150	4150	4150	4150	0
47	20231101	182300	560646010	4150	4150	4150	4150	0
48	20231101	182200	560646010	4150	4150	4150	4150	0
49	20231101	182100	560646010	4150	4150	4150	4150	0
50	20231101	182000	560646010	4150	4150	4150	4150	0
51	20231101	181900	560646010	4150	4150	4150	4150	0
52	20231101	181800	560646010	4150	4150	4150	4150	0
53	20231101	181700	560646010	4150	4150	4150	4150	0
54	20231101	181600	560646010	4150	4150	4150	4150	0
55	20231101	181500	560646010	4150	4150	4150	4150	0
56	20231101	181400	560646010	4150	4150	4150	4150	0
57	20231101	181300	560646010	4150	4150	4150	4150	0
58	20231101	181200	560646010	4150	4150	4150	4150	0
59	20231101	181100	560646010	4150	4150	4150	4150	0
60	20231101	181000	560646010	4150	4150	4150	4150	0
61	20231101	180900	560646010	4150	4150	4150	4150	0
62	20231101	180800	560646010	4150	4150	4150	4150	3564
63	20231101	180700	560646010	4150	4150	4150	4150	0
64	20231101	180600	560646010	4150	4150	4150	4150	0
65	20231101	180500	560646010	4150	4150	4150	4150	0
66	20231101	180400	560646010	4150	4150	4150	4150	0
67	20231101	180300	560646010	4150	4150	4150	4150	0
68	20231101	180200	560646010	4150	4150	4150	4150	0
69	20231101	180100	560646010	4150	4150	4150	4150	0
70	20231101	180000	560646010	4150	4150	4150	4150	0
71	20231101	175900	560646010	4150	4150	4150	4150	0
72	20231101	175800	560646010	4150	4150	4150	4150	0
73	20231101	175700	560646010	4150	4150	4150	4150	0
74	20231101	175600	560646010	4150	4150	4150	4150	0
75	20231101	175500	560646010	4150	4150	4150	4150	0
76	20231101	175400	560646010	4150	4150	4150	4150	0
77	20231101	175300	560646010	4150	4150	4150	4150	0
78	20231101	175200	560646010	4150	4150	4150	4150	0
79	20231101	175100	560646010	4150	4150	4150	4150	0
80	20231101	175000	560646010	4150	4150	4150	4150	0
81	20231101	174900	560646010	4150	4150	4150	4150	0
82	20231101	174800	560646010	4150	4150	4150	4150	0
83	20231101	174700	560646010	4150	4150	4150	4150	0
84	20231101	174600	560646010	4150	4150	4150	4150	0
85	20231101	174500	560646010	4150	4150	4150	4150	0
86	20231101	174400	560646010	4150	4150	4150	4150	0
87	20231101	174300	560646010	4150	4150	4150	4150	0
88	20231101	174200	560646010	4150	4150	4150	4150	0
89	20231101	174100	560646010	4150	4150	4150	4150	0
90	20231101	174000	560646010	4150	4150	4150	4150	0
91	20231101	173900	560646010	4150	4150	4150	4150	0
92	20231101	173800	560646010	4150	4150	4150	4150	3564
93	20231101	173700	560646010	4150	4150	4150	4150	0
94	20231101	173600	560646010	4150	4150	4150	4150	0
95	20231101	173500	560646010	4150	4150	4150	4150	0
96	20231101	173400	560646010	4150	4150	4150	4150	0
97	20231101	173300	560646010	4150	4150	4150	4150	0
98	20231101	173200	560646010	4150	4150	4150	4150	0
99	20231101	173100	560646010	4150	4150	4150	4150	0
100	20231101	173000	560646010	4150	4150	4150	4150	0
101	20231101	172900	560646010	4150	4150	4150	4150	0
102	20231101	172800	560646010	4150	4150	4150	4150	0
103	20231101	172700	560646010	4150	4150	4150	4150	0
104	20231101	172600	560646010	4150	4150	4150	4150	0
105	20231101	172500	560646010	4150	4150	4150	4150	0
106	20231101	172400	560646010	4150	4150	4150	4150	0
107	20231101	172300	560646010	4150	4150	4150	4150	0
108	20231101	172200	560646010	4150	4150	4150	4150	0
109	20231101	172100	560646010	4150	4150	4150	4150	0
110	20231101	172000	560646010	4150	4150	4150	4150	0
111	20231101	171900	560646010	4150	4150	4150	4150	0
112	20231101	171800	560646010	4150	4150	4150	4150	0
113	20231101	171700	560646010	4150	4150	4150	4150	0
114	20231101	171600	560646010	4150	4150	4150	4150	0
115	20231101	171500	560646010	4150	4150	4150	4150	0
116	20231101	171400	560646010	4150	4150	4150	4150	0
117	20231101	171300	560646010	4150	4150	4150	4150	0
118	20231101	171200	560646010	4150	4150	4150	4150	0
119	20231101	171100	560646010	4150	4150	4150	4150	0
120	20231101	171000	560646010	4150	4150	4150	4150	0
121	20231101	170900	560646010	4150	4150	4150	4150	0
122	20231101	170800	560646010	4150	4150	4150	4150	3564
123	20231101	170700	560646010	4150	4150	4150	4150	0
124	20231101	170600	560646010	4150	4150	4150	4150	0
125	20231101	170500	560646010	4150	4150	4150	4150	0
126	20231101	170400	560646010	4150	4150	4150	4150	0
127	20231101	170300	560646010	4150	4150	4150	4150	0
128	20231101	170200	560646010	4150	4150	4150	4150	0
129	20231101	170100	560646010	4150	4150	4150	4150	0
130	20231101	170000	560646010	4150	4150	4150	4150	0
131	20231101	165900	560646010	4150	4150	4150	4150	0
132	20231101	165800	560646010	4150	4150	4150	4150	0
133	20231101	165700	560646010	4150	4150	4150	4150	0
134	20231101	165600	560646010	4150	4150	4150	4150	0
135	20231101	165500	560646010	4150	4150	4150	4150	0
136	20231101	165400	560646010	4150	4150	4150	4150	0
137	20231101	165300	560646010	4150	4150	4150	4150	0
138	20231101	165200	560646010	4150	4150	4150	4150	0
139	20231101	165100	560646010	4150	4150	4150	4150	0
140	20231101	165000	560646010	4150	4150	4150	4150	0
141	20231101	164900	560646010	4150	4150	4150	4150	0
142	20231101	164800	560646010	4150	4150	4150	4150	0
143	20231101	164700	560646010	4150	4150	4150	4150	0
144	20231101	164600	560646010	4150	4150	4150	4150	0
145	20231101	164500	560646010	4150	4150	4150	4150	0
146	20231101	164400	560646010	4150	4150	4150	4150	0
147	20231101	164300	560646010	4150	4150	4150	4150	0
148	20231101	164200	560646010	4150	4150	4150	4150	0
149	20231101	164100	560646010	4150	4150	4150	4150	0
150	20231101	164000	560646010	4150	4150	4150	4150	0
151	20231101	163900	560646010	4150	4150	4150	4150	0
152	20231101	163800	560646010	4150	4150	4150	4150	3564
153	20231101	163700	560646010	4150	4150	4150	4150	0
154	20231101	163600	560646010	4150	4150	4150	4150	0
155	20231101	163500	560646010	4150	4150	4150	4150	0
156	20231101	163400	560646010	4150	4150	4150	4150	0
157	20231101	163300	560646010	4150	4150	4150	4150	0
158	20231101	163200	560646010	4150	4150	4150	4150	0
159	20231101	163100	560646010	4150	4150	4150	4150	0
160	20231101	163000	560646010	4150	4150	4150	4150	0
161	20231101	162900	560646010	4150	4150	4150	4150	0
162	20231101	162800	560646010	4150	4150	4150	4150	0
163	20231101	162700	560646010	4150	4150	4150	4150	0
164	20231101	162600	560646010	4150	4150	4150	4150	0
165	20231101	162500	560646010	4150	4150	4150	4150	0
166	20231101	162400	560646010	4150	4150	4150	4150	0
167	20231101	162300	560646010	4150	4150	4150	4150	0
168	20231101	162200	560646010	4150	4150	4150	4150	0
169	20231101	162100	560646010	4150	4150	4150	4150	0
170	20231101	162000	560646010	4150	4150	4150	4150	0
171	20231101	161900	560646010	4150	4150	4150	4150	0
172	20231101	161800	560646010	4150	4150	4150	4150	0
173	20231101	161700	560646010	4150	4150	4150	4150	0
174	20231101	161600	560646010	4150	4150	4150	4150	0
175	20231101	161500	560646010	4150	4150	4150	4150	0
176	20231101	161400	560646010	4150	4150	4150	4150	0
177	20231101	161300	560646010	4150	4150	4150	4150	0
178	20231101	161200	560646010	4150	4150	4150	4150	0
179	20231101	161100	560646010	4150	4150	4150	4150	0
180	20231101	161000	560646010	4150	4150	4150	4150	0
181	20231101	160900	560646010	4150	4150	4150	4150	0
182	20231101	160800	560646010	4150	4150	4150	4150	3564
183	20231101	160700	560646010	4150	4150	4150	4150	0
184	20231101	160600	560646010	4150	4150	4150	4150	0
185	20231101	160500	560646010	4150	4150	4150	4150	0
186	20231101	160400	560646010	4150	4150	4150	4150	0
187	20231101	160300	560646010	4150	4150	4150	4150	0
188	20231101	160200	560646010	4150	4150	4150	4150	0
189	20231101	160100	560646010	4150	4150	4150	4150	0
190	20231101	160000	560646010	4150	4150	4150	4150	0
191	20231101	155900	560646010	4150	4150	4150	4150	0
192	20231101	155800	560646010	4150	4150	4150	4150	0
193	20231101	155700	560646010	4150	4150	4150	4150	0
194	20231101	155600	560646010	4150	4150	4150	4150	0
195	20231101	155500	560646010	4150	4150	4150	4150	0
196	20231101	155400	560646010	4150	4150	4150	4150	0
197	20231101	155300	560646010	4150	4150	4150	4150	0
198	20231101	155200	560646010	4150	4150	4150	4150	0
199	20231101	155100	560646010	4150	4150	4150	4150	0
200	20231101	155000	560646010	4150	4150	4150	4150	0
201	20231101	154900	560646010	4150	4150	4150	4150	0
202	20231101	154800	560646010	4150	4150	4150	4150	0
203	20231101	154700	560646010	4150	4150	4150	4150	0
204	20231101	154600	560646010	4150	4150	4150	4150	0
205	20231101	154500	560646010	4150	4150	4150	4150	0
206	20231101	154400	560646010	4150	4150	4150	4150	0
207	20231101	154300	560646010	4150	4150	4150	4150	0
208	20231101	154200	560646010	4150	4150	4150	4150	0
209	20231101	154100	560646010	4150	4150	4150	4150	0
210	20231101	154000	560646010	4150	4150	4150	4150	0
211	20231101	153900	560646010	4150	4150	4150	4150	0
212	20231101	153800	560646010	4150	4150	4150	4150	3564
213	20231101	153700	560646010	4150	4150	4150	4150	0
214	20231101	153600	560646010	4150	4150	4150	4150	0
215	20231101	153500	560646010	4150	4150	4150	4150	0
216	20231101	153400	560646010	4150	4150	4150	4150	0
217	20231101	153300	560646010	4150	4150	4150	4150	0
218	20231101	153200	560646010	4150	4150	4150	4150	0
219	20231101	153100	560646010	4150	4150	4150	4150	0
220	20231101	153000	560646010	4150	4150	4150	4150	3564
221	20231101	152900	545855410	4150	4150	4150	4150	0
222	20231101	152800	545855410	4150	4150	4150	4150	0
223	20231101	152700	545855410	4150	4150	4150	4150	0
224	20231101	152600	545855410	4150	4150	4150	4150	0
225	20231101	152500	545855410	4150	4150	4150	4150	0
226	20231101	152400	545855410	4150	4150	4150	4150	0
227	20231101	152300	545855410	4150	4150	4150	4150	0
228	20231101	152200	545855410	4150	4150	4150	4150	0
229	20231101	152100	545855410	4150	4150	4150	4150	0
230	20231101	152000	545855410	4150	4150	4150	4150	0
231	20231101	151900	545855410	4150	4145	4150	4130	449
232	20231101	151800	543997540	4145	4130	4145	4130	1258
233	20231101	151700	538789855	4145	4125	4145	4125	600
234	20231101	151600	536305590	4125	4130	4135	4125	1441
235	20231101	151500	530353195	4130	4140	4140	4130	1060
236	20231101	151400	525970230	4135	4135	4140	4135	173
237	20231101	151300	525254870	4135	4135	4135	4135	132
238	20231101	151200	524709050	4135	4135	4135	4130	17
239	20231101	151100	524638770	4135	4135	4135	4130	678
240	20231101	151000	521835255	4135	4130	4135	4130	115
241	20231101	150900	521360300	4130	4135	4140	4130	258
242	20231101	150800	520293365	4135	4135	4135	4135	14
243	20231101	150700	520235475	4135	4135	4135	4135	222
244	20231101	150600	519317505	4135	4135	4135	4135	12
245	20231101	150500	519267885	4135	4135	4135	4135	17
246	20231101	150400	519197590	4135	4130	4135	4125	368
247	20231101	150300	517676175	4125	4120	4125	4120	454
248	20231101	150200	515804130	4120	4140	4140	4120	4539
249	20231101	150100	497060815	4140	4140	4140	4140	290
250	20231101	150000	495860215	4140	4145	4145	4140	1126
251	20231101	145900	491198485	4140	4140	4145	4140	744
252	20231101	145800	488117960	4140	4140	4140	4140	7
253	20231101	145700	488088980	4140	4140	4140	4140	1665
254	20231101	145600	481195880	4140	4140	4140	4140	12
255	20231101	145500	481146200	4140	4145	4145	4140	14
256	20231101	145400	481088180	4145	4145	4145	4145	47
257	20231101	145300	480893365	4140	4145	4145	4140	53
258	20231101	145200	480673695	4140	4140	4140	4140	102
259	20231101	145100	480251415	4140	4145	4145	4140	1770
260	20231101	145000	472923565	4140	4140	4140	4140	82
261	20231101	144900	472584085	4135	4135	4135	4135	0
262	20231101	144800	472584085	4135	4140	4140	4135	7
263	20231101	144700	472555130	4135	4140	4140	4135	1000
264	20231101	144600	468415925	4145	4140	4145	4140	244
265	20231101	144500	467404555	4135	4130	4135	4130	495
266	20231101	144400	465358230	4130	4130	4130	4130	0
267	20231101	144300	465358230	4130	4130	4130	4125	715
268	20231101	144200	462406165	4130	4130	4130	4130	50
269	20231101	144100	462199665	4130	4130	4130	4130	53
270	20231101	144000	461980775	4130	4130	4135	4130	1034
271	20231101	143900	457710300	4130	4130	4130	4130	48
272	20231101	143800	457512060	4130	4130	4130	4130	10
273	20231101	143700	457470760	4130	4130	4130	4130	368
274	20231101	143600	455950920	4135	4140	4140	4135	89
275	20231101	143500	455582880	4140	4140	4140	4140	0
276	20231101	143400	455582880	4140	4140	4140	4140	26
277	20231101	143300	455475240	4140	4140	4140	4140	125
278	20231101	143200	454957740	4145	4145	4150	4145	58
279	20231101	143100	454717305	4145	4145	4145	4145	61
280	20231101	143000	454464460	4145	4150	4150	4145	51
281	20231101	142900	454252835	4150	4150	4150	4150	81
282	20231101	142800	453916685	4150	4155	4155	4150	43
283	20231101	142700	453738220	4150	4150	4150	4145	78
284	20231101	142600	453414665	4150	4145	4150	4145	303
285	20231101	142500	452157415	4150	4145	4150	4145	47
286	20231101	142400	451962570	4145	4145	4145	4145	5
287	20231101	142300	451941845	4145	4145	4145	4145	50
288	20231101	142200	451734595	4150	4150	4150	4150	155
289	20231101	142100	451091345	4150	4150	4150	4150	453
290	20231101	142000	449211395	4145	4140	4145	4140	10
291	20231101	141900	449169955	4145	4145	4145	4145	20
292	20231101	141800	449087055	4135	4130	4135	4125	2528
293	20231101	141700	438646405	4125	4125	4130	4125	79
294	20231101	141600	438320195	4125	4125	4125	4125	2
295	20231101	141500	438311945	4130	4125	4130	4125	255
296	20231101	141400	437259570	4130	4130	4130	4130	8
297	20231101	141300	437226530	4125	4125	4125	4120	334
298	20231101	141200	435849280	4125	4125	4125	4125	1852
299	20231101	141100	428209780	4125	4125	4130	4125	370
300	20231101	141000	426683430	4130	4135	4135	4130	1417
301	20231101	140900	420827445	4145	4145	4145	4145	5
302	20231101	140800	420806720	4145	4140	4145	4135	608
303	20231101	140700	418291850	4140	4140	4140	4140	521
304	20231101	140600	416134910	4140	4145	4145	4140	520
305	20231101	140500	413982010	4145	4145	4145	4140	192
306	20231101	140400	413186180	4145	4145	4145	4145	0
307	20231101	140300	413186180	4145	4145	4145	4145	2
308	20231101	140200	413177890	4150	4145	4150	4145	50
309	20231101	140100	412970450	4145	4145	4145	4140	149
310	20231101	140000	412353345	4145	4150	4150	4145	42
311	20231101	135900	412179055	4145	4145	4145	4145	102
312	20231101	135800	411756265	4145	4145	4145	4145	1
313	20231101	135700	411752120	4145	4145	4145	4145	355
314	20231101	135600	410280645	4145	4140	4145	4140	3
315	20231101	135500	410268220	4140	4140	4140	4140	500
316	20231101	135400	408198220	4145	4145	4145	4145	0
317	20231101	135300	408198220	4145	4145	4145	4145	2
318	20231101	135200	408189930	4150	4145	4150	4145	345
319	20231101	135100	406759755	4140	4140	4140	4140	710
320	20231101	135000	403820355	4140	4145	4145	4140	83
321	20231101	134900	403476640	4150	4150	4150	4150	71
322	20231101	134800	403181990	4155	4155	4155	4155	11
323	20231101	134700	403136285	4150	4150	4150	4150	0
324	20231101	134600	403136285	4150	4150	4150	4150	69
325	20231101	134500	402849935	4150	4150	4150	4150	0
326	20231101	134400	402849935	4150	4150	4150	4150	2
327	20231101	134300	402841635	4155	4150	4155	4150	8
328	20231101	134200	402808405	4150	4150	4150	4150	0
329	20231101	134100	402808405	4150	4150	4150	4150	2
330	20231101	134000	402800105	4155	4155	4155	4155	0
331	20231101	133900	402800105	4155	4155	4155	4155	115
332	20231101	133800	402322280	4150	4150	4150	4150	14
333	20231101	133700	402264180	4155	4150	4155	4150	22
334	20231101	133600	402172820	4150	4150	4155	4150	30
335	20231101	133500	402048280	4145	4145	4145	4145	52
336	20231101	133400	401832740	4145	4140	4145	4140	107
337	20231101	133300	401389550	4140	4140	4140	4140	2
338	20231101	133200	401381270	4135	4135	4135	4135	2
339	20231101	133100	401373000	4135	4135	4135	4135	104
340	20231101	133000	400942960	4135	4135	4135	4135	191
341	20231101	132900	400153175	4135	4160	4160	4135	77
342	20231101	132800	399834705	4160	4145	4160	4135	1073
343	20231101	132700	395396460	4135	4135	4135	4135	0
344	20231101	132600	395396460	4135	4150	4150	4135	1575
345	20231101	132500	388876430	4155	4155	4160	4155	288
346	20231101	132400	387679740	4155	4145	4155	4145	256
347	20231101	132300	386617280	4150	4150	4150	4150	0
348	20231101	132200	386617280	4150	4145	4150	4145	13
349	20231101	132100	386563390	4145	4145	4145	4145	15
350	20231101	132000	386501215	4145	4150	4150	4140	155
351	20231101	131900	385858660	4150	4150	4150	4150	17
352	20231101	131800	385788110	4145	4130	4150	4130	12
353	20231101	131700	385738335	4130	4145	4145	4130	3987
354	20231101	131600	369245735	4150	4150	4150	4150	982
355	20231101	131500	365170435	4155	4155	4155	4155	264
356	20231101	131400	364073515	4155	4155	4155	4155	0
357	20231101	131300	364073515	4155	4155	4155	4155	10
358	20231101	131200	364031965	4155	4160	4160	4155	6
359	20231101	131100	364007030	4160	4155	4160	4155	520
360	20231101	131000	361844425	4155	4160	4160	4155	81
361	20231101	130900	361507475	4160	4160	4160	4160	0
362	20231101	130800	361507475	4160	4160	4160	4160	172
363	20231101	130700	360791955	4160	4160	4160	4160	10
364	20231101	130600	360750355	4160	4160	4160	4160	2
365	20231101	130500	360742035	4155	4155	4155	4155	1700
366	20231101	130400	353678535	4155	4165	4165	4155	334
367	20231101	130300	352289875	4165	4165	4165	4165	5
368	20231101	130200	352269050	4160	4165	4165	4160	342
369	20231101	130100	350846325	4170	4180	4185	4170	54
370	20231101	130000	350620455	4180	4165	4180	4165	51
371	20231101	125900	350407440	4160	4160	4160	4160	650
372	20231101	125800	347703440	4165	4175	4175	4165	469
373	20231101	125700	345748580	4180	4180	4180	4180	11
374	20231101	125600	345702600	4175	4175	4175	4175	0
375	20231101	125500	345702600	4175	4170	4175	4170	307
376	20231101	125400	344422405	4170	4180	4180	4170	1942
377	20231101	125300	336319350	4180	4180	4180	4180	0
378	20231101	125200	336319350	4180	4180	4180	4180	0
379	20231101	125100	336319350	4180	4180	4180	4180	77
380	20231101	125000	335997490	4185	4185	4185	4185	0
381	20231101	124900	335997490	4185	4185	4185	4185	103
382	20231101	124800	335566435	4180	4185	4185	4180	1047
383	20231101	124700	331189725	4185	4190	4190	4185	221
384	20231101	124600	330264835	4190	4190	4190	4190	71
385	20231101	124500	329967345	4190	4190	4190	4190	0
386	20231101	124400	329967345	4190	4190	4190	4190	0
387	20231101	124300	329967345	4190	4190	4190	4190	254
388	20231101	124200	328903085	4185	4185	4185	4185	102
389	20231101	124100	328476215	4185	4180	4185	4180	247
390	20231101	124000	327443160	4185	4185	4185	4185	24
391	20231101	123900	327342720	4180	4185	4185	4180	725
392	20231101	123800	324308895	4180	4180	4180	4180	0
393	20231101	123700	324308895	4180	4185	4185	4180	18
394	20231101	123600	324233615	4180	4185	4185	4180	249
395	20231101	123500	323192290	4185	4185	4185	4185	24
396	20231101	123400	323091850	4180	4180	4180	4180	180
397	20231101	123300	322339450	4185	4185	4185	4185	0
398	20231101	123200	322339450	4185	4185	4185	4185	0
399	20231101	123100	322339450	4185	4180	4185	4180	203
400	20231101	123000	321489905	4180	4180	4180	4180	2
401	20231101	122900	321481545	4180	4180	4180	4180	72
402	20231101	122800	321180585	4185	4185	4185	4185	5
403	20231101	122700	321159660	4185	4185	4185	4185	0
404	20231101	122600	321159660	4185	4180	4185	4175	518
405	20231101	122500	318995435	4185	4185	4190	4185	70
406	20231101	122400	318702435	4185	4185	4185	4185	142
407	20231101	122300	318108165	4185	4185	4185	4185	400
408	20231101	122200	316434165	4185	4190	4190	4185	1341
409	20231101	122100	310821960	4190	4190	4190	4190	2
410	20231101	122000	310813580	4185	4190	4190	4185	139
411	20231101	121900	310231860	4190	4190	4190	4190	0
412	20231101	121800	310231860	4190	4190	4190	4190	3
413	20231101	121700	310219290	4190	4190	4190	4185	50
414	20231101	121600	310009905	4190	4190	4190	4190	0
415	20231101	121500	310009905	4190	4190	4190	4190	6
416	20231101	121400	309984765	4190	4190	4190	4190	0
417	20231101	121300	309984765	4190	4190	4190	4190	2
418	20231101	121200	309976385	4190	4185	4190	4185	29
419	20231101	121100	309854925	4195	4195	4195	4195	0
420	20231101	121000	309854925	4195	4195	4195	4195	0
421	20231101	120900	309854925	4195	4195	4195	4195	0
422	20231101	120800	309854925	4195	4190	4195	4190	5
423	20231101	120700	309833960	4190	4190	4190	4190	0
424	20231101	120600	309833960	4190	4190	4190	4190	3
425	20231101	120500	309821390	4190	4190	4190	4190	591
426	20231101	120400	307345100	4195	4195	4195	4195	0
427	20231101	120300	307345100	4195	4195	4195	4195	0
428	20231101	120200	307345100	4195	4195	4195	4195	37
429	20231101	120100	307189885	4195	4195	4195	4195	0
430	20231101	120000	307189885	4195	4195	4195	4195	1
431	20231101	115900	307185690	4195	4195	4195	4195	93
432	20231101	115800	306795555	4195	4195	4195	4195	10
433	20231101	115700	306753605	4195	4195	4195	4195	6
434	20231101	115600	306728435	4190	4190	4190	4190	466
435	20231101	115500	304775895	4195	4195	4200	4195	770
436	20231101	115400	301545625	4200	4200	4200	4200	5
437	20231101	115300	301524625	4195	4195	4200	4195	142
438	20231101	115200	300928910	4195	4195	4195	4195	627
439	20231101	115100	298298645	4190	4190	4190	4190	24
440	20231101	115000	298198085	4195	4195	4195	4195	0
441	20231101	114900	298198085	4195	4195	4195	4195	0
442	20231101	114800	298198085	4195	4195	4195	4195	0
443	20231101	114700	298198085	4195	4195	4195	4195	25
444	20231101	114600	298093210	4195	4195	4195	4195	0
445	20231101	114500	298093210	4195	4195	4195	4195	0
446	20231101	114400	298093210	4195	4190	4195	4190	29
447	20231101	114300	297971655	4190	4190	4190	4190	486
448	20231101	114200	295935315	4190	4190	4190	4190	0
449	20231101	114100	295935315	4190	4190	4190	4190	5
450	20231101	114000	295914365	4190	4190	4190	4190	12
451	20231101	113900	295864085	4190	4195	4195	4190	257
452	20231101	113800	294787175	4195	4195	4195	4195	0
453	20231101	113700	294787175	4195	4195	4195	4195	0
454	20231101	113600	294787175	4195	4195	4195	4195	5
455	20231101	113500	294766200	4195	4195	4195	4195	24
456	20231101	113400	294665520	4195	4195	4195	4195	0
457	20231101	113300	294665520	4195	4195	4195	4195	1
458	20231101	113200	294661325	4190	4190	4190	4190	105
459	20231101	113100	294221375	4200	4200	4200	4200	0
460	20231101	113000	294221375	4200	4200	4200	4200	269
461	20231101	112900	293091575	4195	4195	4195	4195	0
462	20231101	112800	293091575	4195	4195	4195	4195	0
463	20231101	112700	293091575	4195	4195	4195	4195	587
464	20231101	112600	290629110	4200	4190	4200	4190	1131
465	20231101	112500	285885180	4185	4185	4185	4185	45
466	20231101	112400	285696855	4185	4190	4195	4185	58
467	20231101	112300	285454070	4190	4195	4195	4190	14
468	20231101	112200	285395390	4190	4190	4190	4190	9
469	20231101	112100	285357680	4190	4185	4190	4185	214
470	20231101	112000	284461045	4190	4185	4190	4185	282
471	20231101	111900	283279790	4185	4185	4185	4185	0
472	20231101	111800	283279790	4185	4185	4185	4185	5
473	20231101	111700	283258865	4185	4185	4185	4185	0
474	20231101	111600	283258865	4185	4185	4185	4185	12
475	20231101	111500	283208645	4190	4190	4190	4190	0
476	20231101	111400	283208645	4190	4170	4190	4170	411
477	20231101	111300	281494755	4170	4170	4170	4170	165
478	20231101	111200	280806705	4165	4165	4165	4165	220
479	20231101	111100	279890405	4160	4190	4190	4160	1001
480	20231101	111000	275708540	4185	4185	4185	4185	0
481	20231101	110900	275708540	4185	4185	4185	4185	0
482	20231101	110800	275708540	4185	4185	4185	4185	0
483	20231101	110700	275708540	4185	4185	4185	4185	381
484	20231101	110600	274114055	4180	4185	4185	4180	1029
485	20231101	110500	269808440	4190	4195	4195	4190	393
486	20231101	110400	268161765	4195	4200	4200	4195	49
487	20231101	110300	267956095	4200	4200	4200	4200	0
488	20231101	110200	267956095	4200	4200	4200	4200	0
489	20231101	110100	267956095	4200	4200	4200	4190	455
490	20231101	110000	266047145	4200	4195	4200	4190	1226
491	20231101	105900	260908910	4195	4195	4195	4195	0
492	20231101	105800	260908910	4195	4195	4195	4195	101
493	20231101	105700	260485215	4190	4200	4200	4190	864
494	20231101	105600	256860780	4200	4200	4200	4200	441
495	20231101	105500	255008580	4205	4210	4210	4205	2618
496	20231101	105400	243994040	4215	4215	4215	4215	0
497	20231101	105300	243994040	4215	4215	4215	4215	47
498	20231101	105200	243795935	4220	4225	4225	4215	614
499	20231101	105100	241205785	4225	4230	4230	4225	84
500	20231101	105000	240850620	4235	4235	4235	4235	6
501	20231101	104900	240825210	4235	4235	4235	4235	70
502	20231101	104800	240528760	4245	4245	4245	4245	0
503	20231101	104700	240528760	4245	4245	4245	4245	24
504	20231101	104600	240426880	4245	4245	4245	4245	0
505	20231101	104500	240426880	4245	4240	4245	4240	23
506	20231101	104400	240329295	4235	4235	4235	4235	0
507	20231101	104300	240329295	4235	4235	4235	4235	79
508	20231101	104200	239994730	4235	4235	4235	4235	76
509	20231101	104100	239672870	4235	4235	4235	4235	24
510	20231101	104000	239571230	4240	4240	4240	4240	0
511	20231101	103900	239571230	4240	4240	4240	4240	0
512	20231101	103800	239571230	4240	4240	4240	4240	30
513	20231101	103700	239444030	4240	4240	4240	4240	0
514	20231101	103600	239444030	4240	4230	4245	4215	604
515	20231101	103500	236894520	4235	4235	4235	4235	8
516	20231101	103400	236860640	4240	4240	4240	4240	0
517	20231101	103300	236860640	4240	4240	4240	4240	80
518	20231101	103200	236521440	4250	4250	4250	4250	61
519	20231101	103100	236262190	4250	4250	4250	4250	0
520	20231101	103000	236262190	4250	4250	4250	4250	95
521	20231101	102900	235858440	4250	4225	4250	4225	206
522	20231101	102800	234984110	4220	4225	4225	4220	80
523	20231101	102700	234646480	4220	4220	4220	4220	0
524	20231101	102600	234646480	4220	4225	4225	4220	70
525	20231101	102500	234350950	4220	4235	4235	4220	3887
526	20231101	102400	217937575	4240	4240	4240	4240	296
527	20231101	102300	216682535	4245	4245	4245	4245	82
528	20231101	102200	216334445	4250	4255	4260	4250	1134
529	20231101	102100	211508625	4255	4255	4255	4255	0
530	20231101	102000	211508625	4255	4255	4255	4255	304
531	20231101	101900	210215105	4255	4255	4255	4255	0
532	20231101	101800	210215105	4255	4255	4255	4255	24
533	20231101	101700	210112985	4260	4260	4260	4260	0
534	20231101	101600	210112985	4260	4255	4260	4255	201
535	20231101	101500	209257705	4260	4260	4260	4260	0
536	20231101	101400	209257705	4260	4255	4260	4255	224
537	20231101	101300	208304465	4260	4260	4260	4260	100
538	20231101	101200	207878465	4260	4260	4260	4260	0
539	20231101	101100	207878465	4260	4260	4260	4260	1
540	20231101	101000	207874205	4260	4260	4260	4260	415
541	20231101	100900	206106305	4260	4260	4260	4260	10
542	20231101	100800	206063705	4265	4265	4265	4260	277
543	20231101	100700	204883440	4260	4255	4260	4255	283
544	20231101	100600	203677885	4255	4260	4260	4255	33
545	20231101	100500	203537460	4255	4255	4255	4255	10
546	20231101	100400	203494910	4255	4255	4255	4255	119
547	20231101	100300	202988565	4255	4255	4255	4255	180
548	20231101	100200	202222665	4265	4265	4265	4265	0
549	20231101	100100	202222665	4265	4260	4265	4260	134
550	20231101	100000	201651705	4265	4270	4270	4265	161
551	20231101	095900	200964580	4270	4270	4270	4270	110
552	20231101	095800	200494880	4275	4275	4275	4275	63
553	20231101	095700	200225555	4275	4260	4275	4260	2195
554	20231101	095600	190856340	4265	4265	4265	4265	123
555	20231101	095500	190331745	4265	4265	4265	4260	99
556	20231101	095400	189909560	4260	4265	4265	4260	67
557	20231101	095300	189623955	4265	4270	4270	4265	172
558	20231101	095200	188890140	4270	4265	4270	4265	56
559	20231101	095100	188651070	4265	4270	4270	4265	129
560	20231101	095000	188100290	4270	4260	4270	4260	367
561	20231101	094900	186535200	4255	4265	4265	4255	509
562	20231101	094800	184367180	4260	4260	4265	4260	59
563	20231101	094700	184115720	4265	4265	4265	4265	2
564	20231101	094600	184107190	4265	4260	4265	4260	28
565	20231101	094500	183987775	4265	4265	4265	4265	248
566	20231101	094400	182930055	4265	4280	4280	4265	168
567	20231101	094300	182212565	4280	4280	4280	4280	24
568	20231101	094200	182109845	4280	4260	4280	4260	30
569	20231101	094100	181981545	4250	4270	4290	4240	3280
570	20231101	094000	168015400	4265	4270	4270	4265	11
571	20231101	093900	167968480	4265	4265	4270	4265	72
572	20231101	093800	167661240	4270	4275	4275	4270	70
573	20231101	093700	167362275	4275	4275	4275	4270	221
574	20231101	093600	166418500	4275	4275	4280	4270	109
575	20231101	093500	165952345	4280	4290	4290	4280	39
576	20231101	093400	165785095	4290	4285	4295	4285	55
577	20231101	093300	165549330	4295	4300	4300	4295	47
578	20231101	093200	165347450	4290	4305	4305	4290	160
579	20231101	093100	164660525	4305	4305	4310	4295	703
580	20231101	093000	161638155	4305	4300	4310	4300	687
581	20231101	092900	158683450	4290	4330	4335	4290	1040
582	20231101	092800	154194025	4330	4285	4330	4285	4882
583	20231101	092700	133205700	4285	4280	4285	4280	253
584	20231101	092600	132122190	4280	4285	4285	4280	66
585	20231101	092500	131839585	4285	4280	4285	4265	317
586	20231101	092400	130483140	4285	4285	4285	4285	86
587	20231101	092300	130114630	4290	4290	4290	4290	35
588	20231101	092200	129964480	4290	4290	4290	4290	625
589	20231101	092100	127283230	4295	4290	4300	4290	576
590	20231101	092000	124809290	4300	4300	4300	4300	20
591	20231101	091900	124723290	4290	4320	4325	4290	1394
592	20231101	091800	118702910	4330	4275	4330	4275	9667
593	20231101	091700	77153535	4275	4270	4280	4270	1204
594	20231101	091600	72005115	4275	4265	4275	4265	1611
595	20231101	091500	65134090	4275	4275	4280	4275	125
596	20231101	091400	64599595	4280	4260	4280	4260	2297
597	20231101	091300	54798615	4265	4265	4265	4265	40
598	20231101	091200	54628015	4265	4265	4265	4265	38
599	20231101	091100	54465945	4250	4255	4260	4250	817
600	20231101	091000	50989440	4250	4250	4250	4245	858
601	20231101	090900	47344405	4250	4245	4250	4240	1365
602	20231101	090800	41551105	4245	4230	4245	4230	2007
603	20231101	090700	33041560	4240	4240	4240	4235	1266
604	20231101	090600	27675220	4240	4235	4245	4235	333
605	20231101	090500	26263170	4245	4245	4245	4245	110
606	20231101	090400	25796220	4245	4240	4245	4230	285
607	20231101	090300	24588305	4240	4245	4245	4235	1091
608	20231101	090200	19962565	4245	4250	4250	4245	542
609	20231101	090100	17659565	4250	4235	4250	4235	298
610	20231101	090000	16394715	4220	4210	4245	4195	3879