KissMeData/056360/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193600	416100890	5860	5860	5860	5860	4512
3	20231101	193500	416100890	5860	5860	5860	5860	0
4	20231101	193400	416100890	5860	5860	5860	5860	0
5	20231101	193300	416100890	5860	5860	5860	5860	0
6	20231101	193200	416100890	5860	5860	5860	5860	0
7	20231101	193100	416100890	5860	5860	5860	5860	0
8	20231101	193000	416100890	5860	5860	5860	5860	0
9	20231101	192900	416100890	5860	5860	5860	5860	0
10	20231101	192800	416100890	5860	5860	5860	5860	0
11	20231101	192700	416100890	5860	5860	5860	5860	0
12	20231101	192600	416100890	5860	5860	5860	5860	0
13	20231101	192500	416100890	5860	5860	5860	5860	0
14	20231101	192400	416100890	5860	5860	5860	5860	0
15	20231101	192300	416100890	5860	5860	5860	5860	0
16	20231101	192200	416100890	5860	5860	5860	5860	0
17	20231101	192100	416100890	5860	5860	5860	5860	0
18	20231101	192000	416100890	5860	5860	5860	5860	0
19	20231101	191900	416100890	5860	5860	5860	5860	0
20	20231101	191800	416100890	5860	5860	5860	5860	0
21	20231101	191700	416100890	5860	5860	5860	5860	0
22	20231101	191600	416100890	5860	5860	5860	5860	0
23	20231101	191500	416100890	5860	5860	5860	5860	0
24	20231101	191400	416100890	5860	5860	5860	5860	0
25	20231101	191300	416100890	5860	5860	5860	5860	0
26	20231101	191200	416100890	5860	5860	5860	5860	0
27	20231101	191100	416100890	5860	5860	5860	5860	0
28	20231101	191000	416100890	5860	5860	5860	5860	0
29	20231101	190900	416100890	5860	5860	5860	5860	0
30	20231101	190800	416100890	5860	5860	5860	5860	0
31	20231101	190700	416100890	5860	5860	5860	5860	0
32	20231101	190600	416100890	5860	5860	5860	5860	4512
33	20231101	190500	416100890	5860	5860	5860	5860	0
34	20231101	190400	416100890	5860	5860	5860	5860	0
35	20231101	190300	416100890	5860	5860	5860	5860	0
36	20231101	190200	416100890	5860	5860	5860	5860	0
37	20231101	190100	416100890	5860	5860	5860	5860	0
38	20231101	190000	416100890	5860	5860	5860	5860	0
39	20231101	185900	416100890	5860	5860	5860	5860	0
40	20231101	185800	416100890	5860	5860	5860	5860	0
41	20231101	185700	416100890	5860	5860	5860	5860	0
42	20231101	185600	416100890	5860	5860	5860	5860	0
43	20231101	185500	416100890	5860	5860	5860	5860	0
44	20231101	185400	416100890	5860	5860	5860	5860	0
45	20231101	185300	416100890	5860	5860	5860	5860	0
46	20231101	185200	416100890	5860	5860	5860	5860	0
47	20231101	185100	416100890	5860	5860	5860	5860	0
48	20231101	185000	416100890	5860	5860	5860	5860	0
49	20231101	184900	416100890	5860	5860	5860	5860	0
50	20231101	184800	416100890	5860	5860	5860	5860	0
51	20231101	184700	416100890	5860	5860	5860	5860	0
52	20231101	184600	416100890	5860	5860	5860	5860	0
53	20231101	184500	416100890	5860	5860	5860	5860	0
54	20231101	184400	416100890	5860	5860	5860	5860	0
55	20231101	184300	416100890	5860	5860	5860	5860	0
56	20231101	184200	416100890	5860	5860	5860	5860	0
57	20231101	184100	416100890	5860	5860	5860	5860	0
58	20231101	184000	416100890	5860	5860	5860	5860	0
59	20231101	183900	416100890	5860	5860	5860	5860	0
60	20231101	183800	416100890	5860	5860	5860	5860	0
61	20231101	183700	416100890	5860	5860	5860	5860	0
62	20231101	183600	416100890	5860	5860	5860	5860	4512
63	20231101	183500	416100890	5860	5860	5860	5860	0
64	20231101	183400	416100890	5860	5860	5860	5860	0
65	20231101	183300	416100890	5860	5860	5860	5860	0
66	20231101	183200	416100890	5860	5860	5860	5860	0
67	20231101	183100	416100890	5860	5860	5860	5860	0
68	20231101	183000	416100890	5860	5860	5860	5860	0
69	20231101	182900	416100890	5860	5860	5860	5860	0
70	20231101	182800	416100890	5860	5860	5860	5860	0
71	20231101	182700	416100890	5860	5860	5860	5860	0
72	20231101	182600	416100890	5860	5860	5860	5860	0
73	20231101	182500	416100890	5860	5860	5860	5860	0
74	20231101	182400	416100890	5860	5860	5860	5860	0
75	20231101	182300	416100890	5860	5860	5860	5860	0
76	20231101	182200	416100890	5860	5860	5860	5860	0
77	20231101	182100	416100890	5860	5860	5860	5860	0
78	20231101	182000	416100890	5860	5860	5860	5860	0
79	20231101	181900	416100890	5860	5860	5860	5860	0
80	20231101	181800	416100890	5860	5860	5860	5860	0
81	20231101	181700	416100890	5860	5860	5860	5860	0
82	20231101	181600	416100890	5860	5860	5860	5860	0
83	20231101	181500	416100890	5860	5860	5860	5860	0
84	20231101	181400	416100890	5860	5860	5860	5860	0
85	20231101	181300	416100890	5860	5860	5860	5860	0
86	20231101	181200	416100890	5860	5860	5860	5860	0
87	20231101	181100	416100890	5860	5860	5860	5860	0
88	20231101	181000	416100890	5860	5860	5860	5860	0
89	20231101	180900	416100890	5860	5860	5860	5860	0
90	20231101	180800	416100890	5860	5860	5860	5860	0
91	20231101	180700	416100890	5860	5860	5860	5860	0
92	20231101	180600	416100890	5860	5860	5860	5860	4512
93	20231101	180500	416100890	5860	5860	5860	5860	0
94	20231101	180400	416100890	5860	5860	5860	5860	0
95	20231101	180300	416100890	5860	5860	5860	5860	0
96	20231101	180200	416100890	5860	5860	5860	5860	0
97	20231101	180100	416100890	5860	5860	5860	5860	0
98	20231101	180000	416100890	5860	5860	5860	5860	0
99	20231101	175900	416100890	5860	5860	5860	5860	0
100	20231101	175800	416100890	5860	5860	5860	5860	0
101	20231101	175700	416100890	5860	5860	5860	5860	0
102	20231101	175600	416100890	5860	5860	5860	5860	0
103	20231101	175500	416100890	5860	5860	5860	5860	0
104	20231101	175400	416100890	5860	5860	5860	5860	0
105	20231101	175300	416100890	5860	5860	5860	5860	0
106	20231101	175200	416100890	5860	5860	5860	5860	0
107	20231101	175100	416100890	5860	5860	5860	5860	0
108	20231101	175000	416100890	5860	5860	5860	5860	0
109	20231101	174900	416100890	5860	5860	5860	5860	0
110	20231101	174800	416100890	5860	5860	5860	5860	0
111	20231101	174700	416100890	5860	5860	5860	5860	0
112	20231101	174600	416100890	5860	5860	5860	5860	0
113	20231101	174500	416100890	5860	5860	5860	5860	0
114	20231101	174400	416100890	5860	5860	5860	5860	0
115	20231101	174300	416100890	5860	5860	5860	5860	0
116	20231101	174200	416100890	5860	5860	5860	5860	0
117	20231101	174100	416100890	5860	5860	5860	5860	0
118	20231101	174000	416100890	5860	5860	5860	5860	0
119	20231101	173900	416100890	5860	5860	5860	5860	0
120	20231101	173800	416100890	5860	5860	5860	5860	0
121	20231101	173700	416100890	5860	5860	5860	5860	0
122	20231101	173600	416100890	5860	5860	5860	5860	4512
123	20231101	173500	416100890	5860	5860	5860	5860	0
124	20231101	173400	416100890	5860	5860	5860	5860	0
125	20231101	173300	416100890	5860	5860	5860	5860	0
126	20231101	173200	416100890	5860	5860	5860	5860	0
127	20231101	173100	416100890	5860	5860	5860	5860	0
128	20231101	173000	416100890	5860	5860	5860	5860	0
129	20231101	172900	416100890	5860	5860	5860	5860	0
130	20231101	172800	416100890	5860	5860	5860	5860	0
131	20231101	172700	416100890	5860	5860	5860	5860	0
132	20231101	172600	416100890	5860	5860	5860	5860	0
133	20231101	172500	416100890	5860	5860	5860	5860	0
134	20231101	172400	416100890	5860	5860	5860	5860	0
135	20231101	172300	416100890	5860	5860	5860	5860	0
136	20231101	172200	416100890	5860	5860	5860	5860	0
137	20231101	172100	416100890	5860	5860	5860	5860	0
138	20231101	172000	416100890	5860	5860	5860	5860	0
139	20231101	171900	416100890	5860	5860	5860	5860	0
140	20231101	171800	416100890	5860	5860	5860	5860	0
141	20231101	171700	416100890	5860	5860	5860	5860	0
142	20231101	171600	416100890	5860	5860	5860	5860	0
143	20231101	171500	416100890	5860	5860	5860	5860	0
144	20231101	171400	416100890	5860	5860	5860	5860	0
145	20231101	171300	416100890	5860	5860	5860	5860	0
146	20231101	171200	416100890	5860	5860	5860	5860	0
147	20231101	171100	416100890	5860	5860	5860	5860	0
148	20231101	171000	416100890	5860	5860	5860	5860	0
149	20231101	170900	416100890	5860	5860	5860	5860	0
150	20231101	170800	416100890	5860	5860	5860	5860	0
151	20231101	170700	416100890	5860	5860	5860	5860	0
152	20231101	170600	416100890	5860	5860	5860	5860	4512
153	20231101	170500	416100890	5860	5860	5860	5860	0
154	20231101	170400	416100890	5860	5860	5860	5860	0
155	20231101	170300	416100890	5860	5860	5860	5860	0
156	20231101	170200	416100890	5860	5860	5860	5860	0
157	20231101	170100	416100890	5860	5860	5860	5860	0
158	20231101	170000	416100890	5860	5860	5860	5860	0
159	20231101	165900	416100890	5860	5860	5860	5860	0
160	20231101	165800	416100890	5860	5860	5860	5860	0
161	20231101	165700	416100890	5860	5860	5860	5860	0
162	20231101	165600	416100890	5860	5860	5860	5860	0
163	20231101	165500	416100890	5860	5860	5860	5860	0
164	20231101	165400	416100890	5860	5860	5860	5860	0
165	20231101	165300	416100890	5860	5860	5860	5860	0
166	20231101	165200	416100890	5860	5860	5860	5860	0
167	20231101	165100	416100890	5860	5860	5860	5860	0
168	20231101	165000	416100890	5860	5860	5860	5860	0
169	20231101	164900	416100890	5860	5860	5860	5860	0
170	20231101	164800	416100890	5860	5860	5860	5860	0
171	20231101	164700	416100890	5860	5860	5860	5860	0
172	20231101	164600	416100890	5860	5860	5860	5860	0
173	20231101	164500	416100890	5860	5860	5860	5860	0
174	20231101	164400	416100890	5860	5860	5860	5860	0
175	20231101	164300	416100890	5860	5860	5860	5860	0
176	20231101	164200	416100890	5860	5860	5860	5860	0
177	20231101	164100	416100890	5860	5860	5860	5860	0
178	20231101	164000	416100890	5860	5860	5860	5860	0
179	20231101	163900	416100890	5860	5860	5860	5860	0
180	20231101	163800	416100890	5860	5860	5860	5860	0
181	20231101	163700	416100890	5860	5860	5860	5860	0
182	20231101	163600	416100890	5860	5860	5860	5860	4512
183	20231101	163500	416100890	5860	5860	5860	5860	0
184	20231101	163400	416100890	5860	5860	5860	5860	0
185	20231101	163300	416100890	5860	5860	5860	5860	0
186	20231101	163200	416100890	5860	5860	5860	5860	0
187	20231101	163100	416100890	5860	5860	5860	5860	0
188	20231101	163000	416100890	5860	5860	5860	5860	0
189	20231101	162900	416100890	5860	5860	5860	5860	0
190	20231101	162800	416100890	5860	5860	5860	5860	0
191	20231101	162700	416100890	5860	5860	5860	5860	0
192	20231101	162600	416100890	5860	5860	5860	5860	0
193	20231101	162500	416100890	5860	5860	5860	5860	0
194	20231101	162400	416100890	5860	5860	5860	5860	0
195	20231101	162300	416100890	5860	5860	5860	5860	0
196	20231101	162200	416100890	5860	5860	5860	5860	0
197	20231101	162100	416100890	5860	5860	5860	5860	0
198	20231101	162000	416100890	5860	5860	5860	5860	0
199	20231101	161900	416100890	5860	5860	5860	5860	0
200	20231101	161800	416100890	5860	5860	5860	5860	0
201	20231101	161700	416100890	5860	5860	5860	5860	0
202	20231101	161600	416100890	5860	5860	5860	5860	0
203	20231101	161500	416100890	5860	5860	5860	5860	0
204	20231101	161400	416100890	5860	5860	5860	5860	0
205	20231101	161300	416100890	5860	5860	5860	5860	0
206	20231101	161200	416100890	5860	5860	5860	5860	0
207	20231101	161100	416100890	5860	5860	5860	5860	0
208	20231101	161000	416100890	5860	5860	5860	5860	0
209	20231101	160900	416100890	5860	5860	5860	5860	0
210	20231101	160800	416100890	5860	5860	5860	5860	0
211	20231101	160700	416100890	5860	5860	5860	5860	0
212	20231101	160600	416100890	5860	5860	5860	5860	4512
213	20231101	160500	416100890	5860	5860	5860	5860	0
214	20231101	160400	416100890	5860	5860	5860	5860	0
215	20231101	160300	416100890	5860	5860	5860	5860	0
216	20231101	160200	416100890	5860	5860	5860	5860	0
217	20231101	160100	416100890	5860	5860	5860	5860	0
218	20231101	160000	416100890	5860	5860	5860	5860	0
219	20231101	155900	416100890	5860	5860	5860	5860	0
220	20231101	155800	416100890	5860	5860	5860	5860	0
221	20231101	155700	416100890	5860	5860	5860	5860	0
222	20231101	155600	416100890	5860	5860	5860	5860	0
223	20231101	155500	416100890	5860	5860	5860	5860	0
224	20231101	155400	416100890	5860	5860	5860	5860	0
225	20231101	155300	416100890	5860	5860	5860	5860	0
226	20231101	155200	416100890	5860	5860	5860	5860	0
227	20231101	155100	416100890	5860	5860	5860	5860	0
228	20231101	155000	416100890	5860	5860	5860	5860	0
229	20231101	154900	416100890	5860	5860	5860	5860	0
230	20231101	154800	416100890	5860	5860	5860	5860	0
231	20231101	154700	416100890	5860	5860	5860	5860	0
232	20231101	154600	416100890	5860	5860	5860	5860	0
233	20231101	154500	416100890	5860	5860	5860	5860	0
234	20231101	154400	416100890	5860	5860	5860	5860	0
235	20231101	154300	416100890	5860	5860	5860	5860	0
236	20231101	154200	416100890	5860	5860	5860	5860	0
237	20231101	154100	416100890	5860	5860	5860	5860	0
238	20231101	154000	416100890	5860	5860	5860	5860	0
239	20231101	153900	416100890	5860	5860	5860	5860	0
240	20231101	153800	416100890	5860	5860	5860	5860	0
241	20231101	153700	416100890	5860	5860	5860	5860	0
242	20231101	153600	416100890	5860	5860	5860	5860	4512
243	20231101	153500	416100890	5860	5860	5860	5860	0
244	20231101	153400	416100890	5860	5860	5860	5860	0
245	20231101	153300	416100890	5860	5860	5860	5860	0
246	20231101	153200	416100890	5860	5860	5860	5860	0
247	20231101	153100	416100890	5860	5860	5860	5860	0
248	20231101	153000	416100890	5860	5860	5860	5860	4512
249	20231101	152900	389660570	5870	5870	5870	5870	0
250	20231101	152800	389660570	5870	5870	5870	5870	0
251	20231101	152700	389660570	5870	5870	5870	5870	0
252	20231101	152600	389660570	5870	5870	5870	5870	0
253	20231101	152500	389660570	5870	5870	5870	5870	0
254	20231101	152400	389660570	5870	5870	5870	5870	0
255	20231101	152300	389660570	5870	5870	5870	5870	0
256	20231101	152200	389660570	5870	5870	5870	5870	0
257	20231101	152100	389660570	5870	5870	5870	5870	0
258	20231101	152000	389660570	5870	5870	5870	5870	0
259	20231101	151900	389660570	5870	5860	5870	5860	3017
260	20231101	151800	371973780	5860	5840	5860	5840	1612
261	20231101	151700	362535000	5840	5840	5840	5840	5
262	20231101	151600	362505800	5830	5790	5840	5780	1966
263	20231101	151500	351081780	5770	5810	5810	5770	1477
264	20231101	151400	342521730	5800	5830	5830	5800	250
265	20231101	151300	341070420	5850	5850	5850	5850	1372
266	20231101	151200	333044220	5850	5850	5850	5850	1
267	20231101	151100	333038370	5850	5850	5850	5850	0
268	20231101	151000	333038370	5850	5840	5850	5830	1101
269	20231101	150900	326608520	5850	5850	5850	5850	7
270	20231101	150800	326567570	5850	5850	5850	5850	0
271	20231101	150700	326567570	5850	5850	5850	5850	0
272	20231101	150600	326567570	5850	5850	5850	5850	1
273	20231101	150500	326561720	5850	5850	5850	5850	0
274	20231101	150400	326561720	5850	5840	5850	5840	294
275	20231101	150300	324844740	5840	5840	5840	5840	542
276	20231101	150200	321679460	5840	5840	5840	5840	57
277	20231101	150100	321346580	5840	5840	5840	5840	101
278	20231101	150000	320756740	5850	5850	5850	5850	0
279	20231101	145900	320756740	5850	5840	5850	5840	1306
280	20231101	145800	313121640	5850	5850	5850	5850	0
281	20231101	145700	313121640	5850	5850	5850	5850	0
282	20231101	145600	313121640	5850	5840	5850	5840	1329
283	20231101	145500	305358330	5850	5850	5850	5850	0
284	20231101	145400	305358330	5850	5850	5850	5850	20
285	20231101	145300	305241330	5850	5840	5850	5840	643
286	20231101	145200	301486190	5840	5840	5840	5840	0
287	20231101	145100	301486190	5840	5840	5840	5840	999
288	20231101	145000	295652030	5840	5840	5840	5840	0
289	20231101	144900	295652030	5840	5840	5840	5840	0
290	20231101	144800	295652030	5840	5840	5840	5840	4
291	20231101	144700	295628670	5840	5830	5840	5830	775
292	20231101	144600	291110350	5830	5830	5830	5830	0
293	20231101	144500	291110350	5830	5830	5830	5830	0
294	20231101	144400	291110350	5830	5820	5830	5820	1122
295	20231101	144300	284571150	5820	5820	5820	5820	586
296	20231101	144200	281160630	5830	5830	5830	5830	0
297	20231101	144100	281160630	5830	5820	5830	5820	367
298	20231101	144000	279024670	5820	5820	5820	5820	1020
299	20231101	143900	273088270	5820	5820	5820	5820	0
300	20231101	143800	273088270	5820	5820	5820	5820	0
301	20231101	143700	273088270	5820	5820	5820	5820	0
302	20231101	143600	273088270	5820	5820	5820	5820	0
303	20231101	143500	273088270	5820	5810	5820	5810	6
304	20231101	143400	273053390	5800	5800	5800	5800	258
305	20231101	143300	271556990	5800	5800	5800	5800	0
306	20231101	143200	271556990	5800	5800	5800	5800	0
307	20231101	143100	271556990	5800	5800	5800	5800	0
308	20231101	143000	271556990	5800	5800	5800	5800	0
309	20231101	142900	271556990	5800	5800	5800	5800	0
310	20231101	142800	271556990	5800	5800	5800	5800	0
311	20231101	142700	271556990	5800	5800	5800	5800	0
312	20231101	142600	271556990	5800	5800	5800	5800	0
313	20231101	142500	271556990	5800	5800	5800	5800	10
314	20231101	142400	271498990	5770	5770	5770	5770	0
315	20231101	142300	271498990	5770	5770	5770	5770	0
316	20231101	142200	271498990	5770	5770	5770	5770	147
317	20231101	142100	270650800	5800	5800	5800	5800	11
318	20231101	142000	270587000	5800	5800	5800	5800	0
319	20231101	141900	270587000	5800	5800	5800	5800	0
320	20231101	141800	270587000	5800	5800	5800	5800	0
321	20231101	141700	270587000	5800	5800	5800	5800	0
322	20231101	141600	270587000	5800	5800	5800	5800	0
323	20231101	141500	270587000	5800	5800	5800	5800	0
324	20231101	141400	270587000	5800	5800	5800	5800	1
325	20231101	141300	270581200	5780	5790	5790	5780	777
326	20231101	141200	266089220	5810	5810	5810	5810	1
327	20231101	141100	266083410	5800	5800	5800	5800	1072
328	20231101	141000	259865810	5830	5830	5830	5830	0
329	20231101	140900	259865810	5830	5830	5830	5800	875
330	20231101	140800	254790720	5830	5830	5830	5830	1
331	20231101	140700	254784890	5830	5800	5830	5800	211
332	20231101	140600	253561060	5840	5840	5840	5840	0
333	20231101	140500	253561060	5840	5840	5840	5840	1
334	20231101	140400	253555220	5840	5840	5840	5840	0
335	20231101	140300	253555220	5840	5840	5840	5840	0
336	20231101	140200	253555220	5840	5840	5840	5840	10
337	20231101	140100	253496820	5830	5830	5830	5830	500
338	20231101	140000	250581820	5830	5810	5830	5810	502
339	20231101	135900	247664740	5810	5810	5810	5810	0
340	20231101	135800	247664740	5810	5810	5810	5810	0
341	20231101	135700	247664740	5810	5810	5810	5810	32
342	20231101	135600	247478820	5810	5800	5810	5800	190
343	20231101	135500	246376670	5800	5800	5800	5800	0
344	20231101	135400	246376670	5800	5800	5800	5800	0
345	20231101	135300	246376670	5800	5800	5800	5800	1
346	20231101	135200	246370870	5800	5800	5800	5800	0
347	20231101	135100	246370870	5800	5800	5800	5800	54
348	20231101	135000	246057670	5800	5800	5800	5800	0
349	20231101	134900	246057670	5800	5800	5800	5800	0
350	20231101	134800	246057670	5800	5800	5800	5800	0
351	20231101	134700	246057670	5800	5800	5800	5800	4
352	20231101	134600	246034470	5800	5800	5800	5800	0
353	20231101	134500	246034470	5800	5800	5800	5800	0
354	20231101	134400	246034470	5800	5800	5800	5800	0
355	20231101	134300	246034470	5800	5800	5800	5800	0
356	20231101	134200	246034470	5800	5800	5800	5800	0
357	20231101	134100	246034470	5800	5800	5800	5800	0
358	20231101	134000	246034470	5800	5800	5800	5800	0
359	20231101	133900	246034470	5800	5800	5800	5800	0
360	20231101	133800	246034470	5800	5800	5800	5800	0
361	20231101	133700	246034470	5800	5800	5800	5800	0
362	20231101	133600	246034470	5800	5790	5800	5790	50
363	20231101	133500	245744930	5790	5790	5790	5790	0
364	20231101	133400	245744930	5790	5790	5790	5790	0
365	20231101	133300	245744930	5790	5790	5790	5790	0
366	20231101	133200	245744930	5790	5790	5790	5790	0
367	20231101	133100	245744930	5790	5790	5790	5790	0
368	20231101	133000	245744930	5790	5790	5790	5790	0
369	20231101	132900	245744930	5790	5790	5790	5790	0
370	20231101	132800	245744930	5790	5790	5790	5790	5
371	20231101	132700	245715980	5780	5780	5780	5780	415
372	20231101	132600	243317280	5780	5780	5780	5780	0
373	20231101	132500	243317280	5780	5780	5780	5780	0
374	20231101	132400	243317280	5780	5780	5780	5780	85
375	20231101	132300	242825980	5780	5780	5780	5780	0
376	20231101	132200	242825980	5780	5780	5780	5780	0
377	20231101	132100	242825980	5780	5780	5780	5780	20
378	20231101	132000	242710380	5780	5780	5780	5780	30
379	20231101	131900	242536980	5780	5780	5780	5780	1
380	20231101	131800	242531200	5790	5790	5790	5790	0
381	20231101	131700	242531200	5790	5790	5790	5790	0
382	20231101	131600	242531200	5790	5790	5790	5790	0
383	20231101	131500	242531200	5790	5790	5790	5790	0
384	20231101	131400	242531200	5790	5790	5790	5790	0
385	20231101	131300	242531200	5790	5790	5790	5790	0
386	20231101	131200	242531200	5790	5790	5790	5790	1
387	20231101	131100	242525410	5790	5790	5790	5790	0
388	20231101	131000	242525410	5790	5790	5790	5790	0
389	20231101	130900	242525410	5790	5790	5790	5790	0
390	20231101	130800	242525410	5790	5790	5790	5790	0
391	20231101	130700	242525410	5790	5790	5790	5790	40
392	20231101	130600	242293810	5790	5790	5790	5790	0
393	20231101	130500	242293810	5790	5790	5790	5790	0
394	20231101	130400	242293810	5790	5790	5790	5790	637
395	20231101	130300	238605580	5800	5800	5800	5800	0
396	20231101	130200	238605580	5800	5800	5800	5800	0
397	20231101	130100	238605580	5800	5800	5800	5800	0
398	20231101	130000	238605580	5800	5800	5800	5800	0
399	20231101	125900	238605580	5800	5800	5800	5800	0
400	20231101	125800	238605580	5800	5800	5800	5800	0
401	20231101	125700	238605580	5800	5800	5800	5800	0
402	20231101	125600	238605580	5800	5810	5820	5800	18
403	20231101	125500	238501010	5820	5820	5820	5820	0
404	20231101	125400	238501010	5820	5820	5820	5820	0
405	20231101	125300	238501010	5820	5820	5820	5820	10
406	20231101	125200	238442810	5810	5810	5810	5810	0
407	20231101	125100	238442810	5810	5810	5810	5810	300
408	20231101	125000	236699810	5810	5810	5810	5810	0
409	20231101	124900	236699810	5810	5810	5810	5810	0
410	20231101	124800	236699810	5810	5810	5810	5810	14
411	20231101	124700	236618470	5810	5810	5810	5810	0
412	20231101	124600	236618470	5810	5810	5810	5810	0
413	20231101	124500	236618470	5810	5790	5820	5790	11
414	20231101	124400	236554490	5820	5820	5820	5820	0
415	20231101	124300	236554490	5820	5820	5820	5820	1
416	20231101	124200	236548670	5790	5790	5790	5790	0
417	20231101	124100	236548670	5790	5790	5790	5790	0
418	20231101	124000	236548670	5790	5800	5800	5790	432
419	20231101	123900	234043080	5800	5800	5800	5800	1
420	20231101	123800	234037280	5820	5820	5820	5820	51
421	20231101	123700	233740460	5810	5810	5810	5810	217
422	20231101	123600	232479690	5790	5790	5790	5790	0
423	20231101	123500	232479690	5790	5790	5790	5790	3
424	20231101	123400	232462320	5790	5790	5790	5790	0
425	20231101	123300	232462320	5790	5790	5790	5790	0
426	20231101	123200	232462320	5790	5790	5790	5790	0
427	20231101	123100	232462320	5790	5790	5790	5790	0
428	20231101	123000	232462320	5790	5790	5790	5790	1
429	20231101	122900	232456530	5790	5790	5790	5790	2
430	20231101	122800	232444950	5790	5790	5790	5790	0
431	20231101	122700	232444950	5790	5790	5790	5790	0
432	20231101	122600	232444950	5790	5790	5790	5790	0
433	20231101	122500	232444950	5790	5790	5790	5790	0
434	20231101	122400	232444950	5790	5790	5790	5790	0
435	20231101	122300	232444950	5790	5790	5790	5790	0
436	20231101	122200	232444950	5790	5790	5790	5790	0
437	20231101	122100	232444950	5790	5790	5790	5790	0
438	20231101	122000	232444950	5790	5790	5790	5790	0
439	20231101	121900	232444950	5790	5790	5790	5790	0
440	20231101	121800	232444950	5790	5790	5790	5790	16
441	20231101	121700	232352310	5790	5790	5790	5790	0
442	20231101	121600	232352310	5790	5790	5790	5790	0
443	20231101	121500	232352310	5790	5790	5790	5790	0
444	20231101	121400	232352310	5790	5790	5790	5790	0
445	20231101	121300	232352310	5790	5790	5790	5790	0
446	20231101	121200	232352310	5790	5790	5790	5790	0
447	20231101	121100	232352310	5790	5790	5790	5790	0
448	20231101	121000	232352310	5790	5790	5790	5790	0
449	20231101	120900	232352310	5790	5790	5790	5790	0
450	20231101	120800	232352310	5790	5790	5790	5790	0
451	20231101	120700	232352310	5790	5790	5790	5790	0
452	20231101	120600	232352310	5790	5790	5790	5790	0
453	20231101	120500	232352310	5790	5790	5790	5790	0
454	20231101	120400	232352310	5790	5790	5790	5790	0
455	20231101	120300	232352310	5790	5790	5790	5790	0
456	20231101	120200	232352310	5790	5790	5790	5790	0
457	20231101	120100	232352310	5790	5790	5790	5790	0
458	20231101	120000	232352310	5790	5790	5790	5790	0
459	20231101	115900	232352310	5790	5790	5790	5790	0
460	20231101	115800	232352310	5790	5790	5790	5790	0
461	20231101	115700	232352310	5790	5790	5790	5790	1
462	20231101	115600	232346520	5790	5790	5790	5790	3
463	20231101	115500	232329150	5790	5790	5790	5790	0
464	20231101	115400	232329150	5790	5790	5790	5790	0
465	20231101	115300	232329150	5790	5790	5790	5790	0
466	20231101	115200	232329150	5790	5790	5790	5790	0
467	20231101	115100	232329150	5790	5790	5790	5790	0
468	20231101	115000	232329150	5790	5790	5790	5790	0
469	20231101	114900	232329150	5790	5790	5790	5790	0
470	20231101	114800	232329150	5790	5790	5790	5790	0
471	20231101	114700	232329150	5790	5790	5790	5790	0
472	20231101	114600	232329150	5790	5790	5790	5790	0
473	20231101	114500	232329150	5790	5790	5790	5790	0
474	20231101	114400	232329150	5790	5790	5790	5790	0
475	20231101	114300	232329150	5790	5800	5800	5790	2
476	20231101	114200	232317560	5800	5800	5800	5800	0
477	20231101	114100	232317560	5800	5800	5800	5800	0
478	20231101	114000	232317560	5800	5800	5800	5800	0
479	20231101	113900	232317560	5800	5800	5800	5800	1
480	20231101	113800	232311760	5790	5790	5790	5790	0
481	20231101	113700	232311760	5790	5790	5790	5790	0
482	20231101	113600	232311760	5790	5790	5790	5790	0
483	20231101	113500	232311760	5790	5790	5790	5790	0
484	20231101	113400	232311760	5790	5790	5790	5790	0
485	20231101	113300	232311760	5790	5790	5790	5790	0
486	20231101	113200	232311760	5790	5790	5790	5790	0
487	20231101	113100	232311760	5790	5790	5790	5790	0
488	20231101	113000	232311760	5790	5790	5790	5790	25
489	20231101	112900	232167010	5790	5810	5830	5790	12
490	20231101	112800	232097200	5790	5800	5800	5790	4
491	20231101	112700	232074030	5790	5790	5790	5790	2
492	20231101	112600	232062450	5790	5790	5790	5790	2
493	20231101	112500	232050870	5790	5790	5790	5790	0
494	20231101	112400	232050870	5790	5790	5790	5790	0
495	20231101	112300	232050870	5790	5790	5790	5790	0
496	20231101	112200	232050870	5790	5790	5790	5790	0
497	20231101	112100	232050870	5790	5790	5790	5790	0
498	20231101	112000	232050870	5790	5800	5800	5790	6
499	20231101	111900	232016080	5800	5800	5800	5800	0
500	20231101	111800	232016080	5800	5800	5800	5800	0
501	20231101	111700	232016080	5800	5830	5830	5800	2
502	20231101	111600	232004450	5790	5830	5830	5790	4
503	20231101	111500	231981170	5780	5780	5780	5780	0
504	20231101	111400	231981170	5780	5780	5780	5780	0
505	20231101	111300	231981170	5780	5780	5780	5780	10
506	20231101	111200	231923370	5780	5780	5780	5780	0
507	20231101	111100	231923370	5780	5780	5780	5780	0
508	20231101	111000	231923370	5780	5820	5820	5780	141
509	20231101	110900	231102790	5780	5780	5780	5780	1
510	20231101	110800	231097010	5800	5800	5800	5800	252
511	20231101	110700	229635410	5800	5800	5800	5800	0
512	20231101	110600	229635410	5800	5800	5800	5800	0
513	20231101	110500	229635410	5800	5800	5800	5800	0
514	20231101	110400	229635410	5800	5800	5800	5800	0
515	20231101	110300	229635410	5800	5800	5800	5800	1
516	20231101	110200	229629610	5770	5770	5770	5770	1
517	20231101	110100	229623840	5800	5800	5800	5800	0
518	20231101	110000	229623840	5800	5770	5800	5770	3
519	20231101	105900	229606500	5800	5790	5800	5750	1285
520	20231101	105800	222201090	5790	5790	5790	5790	0
521	20231101	105700	222201090	5790	5800	5800	5790	763
522	20231101	105600	217775700	5800	5800	5800	5800	100
523	20231101	105500	217195700	5790	5790	5820	5790	502
524	20231101	105400	214274120	5780	5780	5780	5780	0
525	20231101	105300	214274120	5780	5800	5800	5780	286
526	20231101	105200	212615340	5800	5800	5820	5800	627
527	20231101	105100	208974190	5790	5800	5800	5790	649
528	20231101	105000	205215290	5800	5800	5800	5800	0
529	20231101	104900	205215290	5800	5800	5830	5800	332
530	20231101	104800	203279790	5830	5830	5830	5830	16
531	20231101	104700	203186510	5800	5800	5800	5800	0
532	20231101	104600	203186510	5800	5830	5830	5800	2
533	20231101	104500	203174880	5790	5790	5790	5790	0
534	20231101	104400	203174880	5790	5790	5790	5790	0
535	20231101	104300	203174880	5790	5800	5800	5790	69
536	20231101	104200	202774690	5800	5800	5800	5800	53
537	20231101	104100	202467290	5800	5800	5840	5790	243
538	20231101	104000	201058990	5810	5830	5830	5810	532
539	20231101	103900	197959430	5830	5830	5830	5830	0
540	20231101	103800	197959430	5830	5810	5830	5810	97
541	20231101	103700	197395840	5810	5810	5810	5810	0
542	20231101	103600	197395840	5810	5810	5810	5810	0
543	20231101	103500	197395840	5810	5810	5810	5800	177
544	20231101	103400	196369210	5800	5800	5800	5800	200
545	20231101	103300	195209210	5810	5810	5810	5810	1
546	20231101	103200	195203400	5830	5830	5830	5830	0
547	20231101	103100	195203400	5830	5830	5830	5830	0
548	20231101	103000	195203400	5830	5830	5830	5830	0
549	20231101	102900	195203400	5830	5830	5830	5830	5
550	20231101	102800	195174250	5830	5800	5830	5800	63
551	20231101	102700	194808760	5800	5830	5830	5800	1671
552	20231101	102600	185115920	5820	5820	5820	5820	322
553	20231101	102500	183241880	5840	5840	5840	5840	0
554	20231101	102400	183241880	5840	5840	5840	5840	0
555	20231101	102300	183241880	5840	5840	5840	5840	0
556	20231101	102200	183241880	5840	5840	5840	5840	0
557	20231101	102100	183241880	5840	5840	5840	5840	17
558	20231101	102000	183142600	5840	5840	5840	5840	1
559	20231101	101900	183136760	5830	5830	5830	5830	229
560	20231101	101800	181801690	5850	5830	5850	5830	51
561	20231101	101700	181504340	5850	5830	5850	5830	669
562	20231101	101600	177597550	5850	5840	5850	5840	105
563	20231101	101500	176984110	5840	5840	5840	5820	79
564	20231101	101400	176523840	5860	5860	5860	5860	0
565	20231101	101300	176523840	5860	5860	5860	5860	0
566	20231101	101200	176523840	5860	5860	5860	5860	1
567	20231101	101100	176517980	5810	5810	5810	5810	0
568	20231101	101000	176517980	5810	5820	5820	5810	2
569	20231101	100900	176506350	5810	5830	5830	5810	415
570	20231101	100800	174090710	5820	5830	5830	5820	21
571	20231101	100700	173968290	5830	5840	5840	5830	1311
572	20231101	100600	166313440	5840	5830	5860	5830	962
573	20231101	100500	160685610	5840	5840	5840	5840	499
574	20231101	100400	157771450	5820	5810	5830	5810	724
575	20231101	100300	153550570	5830	5820	5830	5820	2062
576	20231101	100200	141539730	5810	5830	5830	5810	1001
577	20231101	100100	135703920	5800	5800	5800	5800	0
578	20231101	100000	135703920	5800	5810	5840	5800	12
579	20231101	095900	135634270	5830	5820	5830	5790	66
580	20231101	095800	135249580	5790	5820	5820	5790	503
581	20231101	095700	132322210	5810	5790	5810	5790	525
582	20231101	095600	129272480	5790	5790	5790	5790	0
583	20231101	095500	129272480	5790	5790	5790	5790	0
584	20231101	095400	129272480	5790	5810	5810	5790	3
585	20231101	095300	129255080	5790	5800	5800	5780	433
586	20231101	095200	126744710	5800	5800	5800	5800	500
587	20231101	095100	123844710	5800	5800	5800	5800	0
588	20231101	095000	123844710	5800	5800	5810	5790	127
589	20231101	094900	123107870	5810	5800	5810	5800	1895
590	20231101	094800	112106370	5790	5780	5790	5780	501
591	20231101	094700	109205590	5790	5790	5790	5790	0
592	20231101	094600	109205590	5790	5790	5790	5790	475
593	20231101	094500	106455340	5780	5790	5790	5780	26
594	20231101	094400	106304810	5780	5780	5780	5780	0
595	20231101	094300	106304810	5780	5780	5780	5780	0
596	20231101	094200	106304810	5780	5780	5790	5780	519
597	20231101	094100	103299990	5800	5790	5800	5790	555
598	20231101	094000	100085990	5780	5790	5790	5780	347
599	20231101	093900	98076870	5780	5790	5790	5780	501
600	20231101	093800	95176090	5780	5800	5800	5780	2
601	20231101	093700	95164510	5790	5790	5790	5790	1
602	20231101	093600	95158720	5780	5780	5780	5780	0
603	20231101	093500	95158720	5780	5790	5800	5780	382
604	20231101	093400	92943170	5800	5790	5800	5780	782
605	20231101	093300	88413190	5780	5780	5780	5780	0
606	20231101	093200	88413190	5780	5780	5780	5780	0
607	20231101	093100	88413190	5780	5780	5780	5780	1
608	20231101	093000	88407410	5790	5790	5790	5790	0
609	20231101	092900	88407410	5790	5790	5820	5790	564
610	20231101	092800	85124990	5800	5760	5800	5760	1295
611	20231101	092700	77619050	5760	5780	5790	5760	329
612	20231101	092600	75719860	5780	5780	5780	5780	27
613	20231101	092500	75563800	5770	5770	5770	5770	1
614	20231101	092400	75558030	5780	5800	5810	5780	3036
615	20231101	092300	57969070	5810	5810	5810	5800	474
616	20231101	092200	55219650	5810	5790	5810	5790	567
617	20231101	092100	51930970	5770	5770	5770	5770	1
618	20231101	092000	51925200	5800	5770	5800	5770	650
619	20231101	091900	48163750	5770	5790	5790	5770	1172
620	20231101	091800	41380190	5770	5770	5770	5770	0
621	20231101	091700	41380190	5770	5770	5790	5770	83
622	20231101	091600	40899670	5800	5760	5810	5760	10
623	20231101	091500	40841700	5770	5780	5810	5770	2693
624	20231101	091400	25224550	5780	5800	5800	5780	7
625	20231101	091300	25184000	5800	5780	5800	5780	510
626	20231101	091200	22231060	5800	5780	5800	5780	1274
627	20231101	091100	14851720	5780	5780	5780	5780	810
628	20231101	091000	10169920	5740	5740	5740	5740	0
629	20231101	090900	10169920	5740	5740	5740	5740	0
630	20231101	090800	10169920	5740	5740	5740	5740	1
631	20231101	090700	10164180	5760	5760	5760	5760	856
632	20231101	090600	5233620	5740	5750	5750	5740	21
633	20231101	090500	5112880	5750	5750	5750	5740	682
634	20231101	090400	1191400	5750	5760	5760	5750	83
635	20231101	090300	713330	5760	5760	5780	5760	19
636	20231101	090200	603870	5770	5760	5770	5760	12
637	20231101	090100	534740	5800	5730	5800	5730	2
638	20231101	090000	523210	5800	5730	5800	5730	91