KissMeData/000220/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183000	206386225	4380	4380	4380	4380	1359
3	20231101	182900	206386225	4380	4380	4380	4380	0
4	20231101	182800	206386225	4380	4380	4380	4380	0
5	20231101	182700	206386225	4380	4380	4380	4380	0
6	20231101	182600	206386225	4380	4380	4380	4380	0
7	20231101	182500	206386225	4380	4380	4380	4380	0
8	20231101	182400	206386225	4380	4380	4380	4380	0
9	20231101	182300	206386225	4380	4380	4380	4380	0
10	20231101	182200	206386225	4380	4380	4380	4380	0
11	20231101	182100	206386225	4380	4380	4380	4380	0
12	20231101	182000	206386225	4380	4380	4380	4380	0
13	20231101	181900	206386225	4380	4380	4380	4380	0
14	20231101	181800	206386225	4380	4380	4380	4380	0
15	20231101	181700	206386225	4380	4380	4380	4380	0
16	20231101	181600	206386225	4380	4380	4380	4380	0
17	20231101	181500	206386225	4380	4380	4380	4380	0
18	20231101	181400	206386225	4380	4380	4380	4380	0
19	20231101	181300	206386225	4380	4380	4380	4380	0
20	20231101	181200	206386225	4380	4380	4380	4380	0
21	20231101	181100	206386225	4380	4380	4380	4380	0
22	20231101	181000	206386225	4380	4380	4380	4380	0
23	20231101	180900	206386225	4380	4380	4380	4380	0
24	20231101	180800	206386225	4380	4380	4380	4380	0
25	20231101	180700	206386225	4380	4380	4380	4380	0
26	20231101	180600	206386225	4380	4380	4380	4380	0
27	20231101	180500	206386225	4380	4380	4380	4380	0
28	20231101	180400	206386225	4380	4380	4380	4380	0
29	20231101	180300	206386225	4380	4380	4380	4380	0
30	20231101	180200	206386225	4380	4380	4380	4380	0
31	20231101	180100	206386225	4380	4380	4380	4380	0
32	20231101	180000	206386225	4380	4380	4380	4380	1359
33	20231101	175900	206386225	4380	4380	4380	4380	0
34	20231101	175800	206386225	4380	4380	4380	4380	0
35	20231101	175700	206386225	4380	4380	4380	4380	0
36	20231101	175600	206386225	4380	4380	4380	4380	0
37	20231101	175500	206386225	4380	4380	4380	4380	0
38	20231101	175400	206386225	4380	4380	4380	4380	0
39	20231101	175300	206386225	4380	4380	4380	4380	0
40	20231101	175200	206386225	4380	4380	4380	4380	0
41	20231101	175100	206386225	4380	4380	4380	4380	0
42	20231101	175000	206386225	4380	4380	4380	4380	0
43	20231101	174900	206386225	4380	4380	4380	4380	0
44	20231101	174800	206386225	4380	4380	4380	4380	0
45	20231101	174700	206386225	4380	4380	4380	4380	0
46	20231101	174600	206386225	4380	4380	4380	4380	0
47	20231101	174500	206386225	4380	4380	4380	4380	0
48	20231101	174400	206386225	4380	4380	4380	4380	0
49	20231101	174300	206386225	4380	4380	4380	4380	0
50	20231101	174200	206386225	4380	4380	4380	4380	0
51	20231101	174100	206386225	4380	4380	4380	4380	0
52	20231101	174000	206386225	4380	4380	4380	4380	0
53	20231101	173900	206386225	4380	4380	4380	4380	0
54	20231101	173800	206386225	4380	4380	4380	4380	0
55	20231101	173700	206386225	4380	4380	4380	4380	0
56	20231101	173600	206386225	4380	4380	4380	4380	0
57	20231101	173500	206386225	4380	4380	4380	4380	0
58	20231101	173400	206386225	4380	4380	4380	4380	0
59	20231101	173300	206386225	4380	4380	4380	4380	0
60	20231101	173200	206386225	4380	4380	4380	4380	0
61	20231101	173100	206386225	4380	4380	4380	4380	0
62	20231101	173000	206386225	4380	4380	4380	4380	1359
63	20231101	172900	206386225	4380	4380	4380	4380	0
64	20231101	172800	206386225	4380	4380	4380	4380	0
65	20231101	172700	206386225	4380	4380	4380	4380	0
66	20231101	172600	206386225	4380	4380	4380	4380	0
67	20231101	172500	206386225	4380	4380	4380	4380	0
68	20231101	172400	206386225	4380	4380	4380	4380	0
69	20231101	172300	206386225	4380	4380	4380	4380	0
70	20231101	172200	206386225	4380	4380	4380	4380	0
71	20231101	172100	206386225	4380	4380	4380	4380	0
72	20231101	172000	206386225	4380	4380	4380	4380	0
73	20231101	171900	206386225	4380	4380	4380	4380	0
74	20231101	171800	206386225	4380	4380	4380	4380	0
75	20231101	171700	206386225	4380	4380	4380	4380	0
76	20231101	171600	206386225	4380	4380	4380	4380	0
77	20231101	171500	206386225	4380	4380	4380	4380	0
78	20231101	171400	206386225	4380	4380	4380	4380	0
79	20231101	171300	206386225	4380	4380	4380	4380	0
80	20231101	171200	206386225	4380	4380	4380	4380	0
81	20231101	171100	206386225	4380	4380	4380	4380	0
82	20231101	171000	206386225	4380	4380	4380	4380	0
83	20231101	170900	206386225	4380	4380	4380	4380	0
84	20231101	170800	206386225	4380	4380	4380	4380	0
85	20231101	170700	206386225	4380	4380	4380	4380	0
86	20231101	170600	206386225	4380	4380	4380	4380	0
87	20231101	170500	206386225	4380	4380	4380	4380	0
88	20231101	170400	206386225	4380	4380	4380	4380	0
89	20231101	170300	206386225	4380	4380	4380	4380	0
90	20231101	170200	206386225	4380	4380	4380	4380	0
91	20231101	170100	206386225	4380	4380	4380	4380	0
92	20231101	170000	206386225	4380	4380	4380	4380	1359
93	20231101	165900	206386225	4380	4380	4380	4380	0
94	20231101	165800	206386225	4380	4380	4380	4380	0
95	20231101	165700	206386225	4380	4380	4380	4380	0
96	20231101	165600	206386225	4380	4380	4380	4380	0
97	20231101	165500	206386225	4380	4380	4380	4380	0
98	20231101	165400	206386225	4380	4380	4380	4380	0
99	20231101	165300	206386225	4380	4380	4380	4380	0
100	20231101	165200	206386225	4380	4380	4380	4380	0
101	20231101	165100	206386225	4380	4380	4380	4380	0
102	20231101	165000	206386225	4380	4380	4380	4380	0
103	20231101	164900	206386225	4380	4380	4380	4380	0
104	20231101	164800	206386225	4380	4380	4380	4380	0
105	20231101	164700	206386225	4380	4380	4380	4380	0
106	20231101	164600	206386225	4380	4380	4380	4380	0
107	20231101	164500	206386225	4380	4380	4380	4380	0
108	20231101	164400	206386225	4380	4380	4380	4380	0
109	20231101	164300	206386225	4380	4380	4380	4380	0
110	20231101	164200	206386225	4380	4380	4380	4380	0
111	20231101	164100	206386225	4380	4380	4380	4380	0
112	20231101	164000	206386225	4380	4380	4380	4380	0
113	20231101	163900	206386225	4380	4380	4380	4380	0
114	20231101	163800	206386225	4380	4380	4380	4380	0
115	20231101	163700	206386225	4380	4380	4380	4380	0
116	20231101	163600	206386225	4380	4380	4380	4380	0
117	20231101	163500	206386225	4380	4380	4380	4380	0
118	20231101	163400	206386225	4380	4380	4380	4380	0
119	20231101	163300	206386225	4380	4380	4380	4380	0
120	20231101	163200	206386225	4380	4380	4380	4380	0
121	20231101	163100	206386225	4380	4380	4380	4380	0
122	20231101	163000	206386225	4380	4380	4380	4380	1359
123	20231101	162900	206386225	4380	4380	4380	4380	0
124	20231101	162800	206386225	4380	4380	4380	4380	0
125	20231101	162700	206386225	4380	4380	4380	4380	0
126	20231101	162600	206386225	4380	4380	4380	4380	0
127	20231101	162500	206386225	4380	4380	4380	4380	0
128	20231101	162400	206386225	4380	4380	4380	4380	0
129	20231101	162300	206386225	4380	4380	4380	4380	0
130	20231101	162200	206386225	4380	4380	4380	4380	0
131	20231101	162100	206386225	4380	4380	4380	4380	0
132	20231101	162000	206386225	4380	4380	4380	4380	0
133	20231101	161900	206386225	4380	4380	4380	4380	0
134	20231101	161800	206386225	4380	4380	4380	4380	0
135	20231101	161700	206386225	4380	4380	4380	4380	0
136	20231101	161600	206386225	4380	4380	4380	4380	0
137	20231101	161500	206386225	4380	4380	4380	4380	0
138	20231101	161400	206386225	4380	4380	4380	4380	0
139	20231101	161300	206386225	4380	4380	4380	4380	0
140	20231101	161200	206386225	4380	4380	4380	4380	0
141	20231101	161100	206386225	4380	4380	4380	4380	0
142	20231101	161000	206386225	4380	4380	4380	4380	0
143	20231101	160900	206386225	4380	4380	4380	4380	0
144	20231101	160800	206386225	4380	4380	4380	4380	0
145	20231101	160700	206386225	4380	4380	4380	4380	0
146	20231101	160600	206386225	4380	4380	4380	4380	0
147	20231101	160500	206386225	4380	4380	4380	4380	0
148	20231101	160400	206386225	4380	4380	4380	4380	0
149	20231101	160300	206386225	4380	4380	4380	4380	0
150	20231101	160200	206386225	4380	4380	4380	4380	0
151	20231101	160100	206386225	4380	4380	4380	4380	0
152	20231101	160000	206386225	4380	4380	4380	4380	1359
153	20231101	155900	206386225	4380	4380	4380	4380	0
154	20231101	155800	206386225	4380	4380	4380	4380	0
155	20231101	155700	206386225	4380	4380	4380	4380	0
156	20231101	155600	206386225	4380	4380	4380	4380	0
157	20231101	155500	206386225	4380	4380	4380	4380	0
158	20231101	155400	206386225	4380	4380	4380	4380	0
159	20231101	155300	206386225	4380	4380	4380	4380	0
160	20231101	155200	206386225	4380	4380	4380	4380	0
161	20231101	155100	206386225	4380	4380	4380	4380	0
162	20231101	155000	206386225	4380	4380	4380	4380	0
163	20231101	154900	206386225	4380	4380	4380	4380	0
164	20231101	154800	206386225	4380	4380	4380	4380	0
165	20231101	154700	206386225	4380	4380	4380	4380	0
166	20231101	154600	206386225	4380	4380	4380	4380	0
167	20231101	154500	206386225	4380	4380	4380	4380	0
168	20231101	154400	206386225	4380	4380	4380	4380	0
169	20231101	154300	206386225	4380	4380	4380	4380	0
170	20231101	154200	206386225	4380	4380	4380	4380	0
171	20231101	154100	206386225	4380	4380	4380	4380	0
172	20231101	154000	206386225	4380	4380	4380	4380	0
173	20231101	153900	206386225	4380	4380	4380	4380	0
174	20231101	153800	206386225	4380	4380	4380	4380	0
175	20231101	153700	206386225	4380	4380	4380	4380	0
176	20231101	153600	206386225	4380	4380	4380	4380	0
177	20231101	153500	206386225	4380	4380	4380	4380	0
178	20231101	153400	206386225	4380	4380	4380	4380	0
179	20231101	153300	206386225	4380	4380	4380	4380	0
180	20231101	153200	206386225	4380	4380	4380	4380	0
181	20231101	153100	206386225	4380	4380	4380	4380	0
182	20231101	153000	206386225	4380	4380	4380	4380	2718
183	20231101	152900	200433805	4360	4360	4360	4360	0
184	20231101	152800	200433805	4360	4360	4360	4360	0
185	20231101	152700	200433805	4360	4360	4360	4360	0
186	20231101	152600	200433805	4360	4360	4360	4360	0
187	20231101	152500	200433805	4360	4360	4360	4360	0
188	20231101	152400	200433805	4360	4360	4360	4360	0
189	20231101	152300	200433805	4360	4360	4360	4360	0
190	20231101	152200	200433805	4360	4360	4360	4360	0
191	20231101	152100	200433805	4360	4360	4360	4360	0
192	20231101	152000	200433805	4360	4360	4360	4360	0
193	20231101	151900	200433805	4360	4355	4360	4325	1481
194	20231101	151800	194016360	4355	4355	4355	4355	12
195	20231101	151700	193964100	4355	4355	4355	4355	104
196	20231101	151600	193511180	4355	4355	4355	4355	200
197	20231101	151500	192640180	4355	4360	4360	4355	494
198	20231101	151400	190487540	4360	4360	4360	4360	0
199	20231101	151300	190487540	4360	4360	4370	4360	264
200	20231101	151200	189335850	4355	4355	4355	4355	0
201	20231101	151100	189335850	4355	4345	4355	4345	341
202	20231101	151000	187852205	4340	4355	4355	4340	80
203	20231101	150900	187504555	4365	4365	4365	4365	0
204	20231101	150800	187504555	4365	4365	4365	4365	1
205	20231101	150700	187500190	4335	4340	4340	4335	80
206	20231101	150600	187153230	4370	4370	4370	4370	0
207	20231101	150500	187153230	4370	4370	4370	4370	0
208	20231101	150400	187153230	4370	4370	4370	4370	25
209	20231101	150300	187043980	4370	4370	4370	4370	15
210	20231101	150200	186978430	4375	4355	4375	4335	519
211	20231101	150100	184723980	4370	4370	4370	4370	0
212	20231101	150000	184723980	4370	4370	4370	4370	0
213	20231101	145900	184723980	4370	4370	4370	4370	0
214	20231101	145800	184723980	4370	4370	4370	4370	0
215	20231101	145700	184723980	4370	4370	4370	4370	0
216	20231101	145600	184723980	4370	4370	4370	4370	1
217	20231101	145500	184719610	4350	4350	4350	4350	100
218	20231101	145400	184284610	4350	4350	4350	4350	0
219	20231101	145300	184284610	4350	4350	4350	4350	0
220	20231101	145200	184284610	4350	4355	4355	4350	84
221	20231101	145100	183918945	4385	4360	4385	4355	854
222	20231101	145000	180195690	4360	4360	4360	4360	0
223	20231101	144900	180195690	4360	4355	4360	4355	398
224	20231101	144800	178461400	4355	4355	4355	4355	25
225	20231101	144700	178352525	4390	4390	4390	4390	0
226	20231101	144600	178352525	4390	4390	4390	4390	0
227	20231101	144500	178352525	4390	4390	4390	4390	5
228	20231101	144400	178330575	4400	4400	4400	4400	0
229	20231101	144300	178330575	4400	4390	4400	4390	336
230	20231101	144200	176852775	4395	4375	4395	4375	481
231	20231101	144100	174740710	4390	4390	4390	4390	0
232	20231101	144000	174740710	4390	4390	4390	4390	0
233	20231101	143900	174740710	4390	4355	4390	4335	1505
234	20231101	143800	168211775	4365	4365	4365	4365	28
235	20231101	143700	168089555	4375	4375	4375	4375	0
236	20231101	143600	168089555	4375	4375	4375	4375	0
237	20231101	143500	168089555	4375	4375	4375	4375	1
238	20231101	143400	168085180	4350	4350	4350	4350	0
239	20231101	143300	168085180	4350	4350	4350	4350	0
240	20231101	143200	168085180	4350	4360	4360	4350	578
241	20231101	143100	165570520	4385	4385	4385	4385	0
242	20231101	143000	165570520	4385	4385	4385	4385	0
243	20231101	142900	165570520	4385	4375	4385	4350	2943
244	20231101	142800	152741660	4395	4395	4395	4395	0
245	20231101	142700	152741660	4395	4395	4395	4395	1
246	20231101	142600	152737265	4400	4400	4400	4400	0
247	20231101	142500	152737265	4400	4400	4400	4400	300
248	20231101	142400	151417265	4400	4400	4400	4400	0
249	20231101	142300	151417265	4400	4400	4400	4400	0
250	20231101	142200	151417265	4400	4400	4400	4400	0
251	20231101	142100	151417265	4400	4400	4400	4400	0
252	20231101	142000	151417265	4400	4400	4400	4400	1
253	20231101	141900	151412865	4375	4375	4375	4375	0
254	20231101	141800	151412865	4375	4375	4375	4375	0
255	20231101	141700	151412865	4375	4375	4375	4375	0
256	20231101	141600	151412865	4375	4375	4375	4375	0
257	20231101	141500	151412865	4375	4375	4375	4375	0
258	20231101	141400	151412865	4375	4375	4375	4375	1000
259	20231101	141300	147037865	4375	4385	4385	4375	2000
260	20231101	141200	138276030	4400	4400	4400	4400	0
261	20231101	141100	138276030	4400	4400	4400	4400	84
262	20231101	141000	137906430	4400	4400	4400	4400	0
263	20231101	140900	137906430	4400	4400	4400	4400	0
264	20231101	140800	137906430	4400	4400	4400	4400	0
265	20231101	140700	137906430	4400	4400	4400	4400	0
266	20231101	140600	137906430	4400	4400	4400	4400	0
267	20231101	140500	137906430	4400	4400	4400	4400	0
268	20231101	140400	137906430	4400	4395	4400	4395	500
269	20231101	140300	135707250	4400	4400	4400	4400	0
270	20231101	140200	135707250	4400	4400	4400	4400	0
271	20231101	140100	135707250	4400	4400	4400	4400	0
272	20231101	140000	135707250	4400	4400	4400	4400	0
273	20231101	135900	135707250	4400	4400	4400	4400	0
274	20231101	135800	135707250	4400	4400	4400	4400	0
275	20231101	135700	135707250	4400	4400	4400	4400	0
276	20231101	135600	135707250	4400	4400	4400	4400	0
277	20231101	135500	135707250	4400	4400	4400	4400	0
278	20231101	135400	135707250	4400	4400	4400	4400	0
279	20231101	135300	135707250	4400	4400	4400	4400	0
280	20231101	135200	135707250	4400	4400	4400	4400	0
281	20231101	135100	135707250	4400	4400	4400	4400	0
282	20231101	135000	135707250	4400	4400	4400	4400	1
283	20231101	134900	135702850	4400	4400	4400	4400	0
284	20231101	134800	135702850	4400	4400	4400	4400	0
285	20231101	134700	135702850	4400	4400	4400	4400	0
286	20231101	134600	135702850	4400	4400	4400	4400	0
287	20231101	134500	135702850	4400	4400	4400	4400	4
288	20231101	134400	135685250	4400	4400	4400	4400	0
289	20231101	134300	135685250	4400	4400	4400	4400	0
290	20231101	134200	135685250	4400	4400	4400	4400	1
291	20231101	134100	135680850	4380	4380	4380	4380	1
292	20231101	134000	135676470	4380	4390	4390	4380	818
293	20231101	133900	132089660	4390	4390	4390	4390	0
294	20231101	133800	132089660	4390	4390	4390	4390	360
295	20231101	133700	130509260	4400	4400	4400	4400	20
296	20231101	133600	130421260	4405	4405	4405	4405	0
297	20231101	133500	130421260	4405	4405	4405	4405	1
298	20231101	133400	130416855	4400	4400	4400	4400	500
299	20231101	133300	128216855	4390	4390	4390	4390	0
300	20231101	133200	128216855	4390	4390	4390	4390	1
301	20231101	133100	128212465	4385	4385	4385	4385	0
302	20231101	133000	128212465	4385	4385	4385	4385	0
303	20231101	132900	128212465	4385	4385	4385	4385	0
304	20231101	132800	128212465	4385	4385	4385	4385	10
305	20231101	132700	128168615	4405	4405	4405	4405	0
306	20231101	132600	128168615	4405	4405	4405	4405	0
307	20231101	132500	128168615	4405	4395	4405	4395	50
308	20231101	132400	127948525	4385	4385	4385	4385	50
309	20231101	132300	127729275	4385	4385	4385	4385	0
310	20231101	132200	127729275	4385	4385	4385	4385	27
311	20231101	132100	127610880	4385	4385	4385	4385	0
312	20231101	132000	127610880	4385	4385	4385	4385	1
313	20231101	131900	127606495	4390	4390	4390	4390	31
314	20231101	131800	127470405	4400	4400	4400	4400	0
315	20231101	131700	127470405	4400	4400	4400	4400	0
316	20231101	131600	127470405	4400	4400	4400	4400	0
317	20231101	131500	127470405	4400	4400	4400	4400	0
318	20231101	131400	127470405	4400	4400	4400	4400	0
319	20231101	131300	127470405	4400	4400	4400	4400	0
320	20231101	131200	127470405	4400	4400	4400	4400	0
321	20231101	131100	127470405	4400	4400	4400	4400	0
322	20231101	131000	127470405	4400	4400	4400	4400	0
323	20231101	130900	127470405	4400	4400	4400	4400	0
324	20231101	130800	127470405	4400	4400	4400	4400	0
325	20231101	130700	127470405	4400	4400	4400	4400	0
326	20231101	130600	127470405	4400	4400	4400	4400	2
327	20231101	130500	127461605	4400	4400	4400	4400	55
328	20231101	130400	127219605	4400	4400	4400	4400	50
329	20231101	130300	126999605	4400	4400	4400	4400	0
330	20231101	130200	126999605	4400	4400	4400	4400	1
331	20231101	130100	126995205	4400	4400	4400	4400	9
332	20231101	130000	126955605	4405	4405	4405	4405	10
333	20231101	125900	126911555	4410	4410	4410	4410	0
334	20231101	125800	126911555	4410	4410	4410	4410	0
335	20231101	125700	126911555	4410	4410	4410	4410	200
336	20231101	125600	126029555	4385	4410	4410	4385	349
337	20231101	125500	124491690	4410	4410	4410	4410	0
338	20231101	125400	124491690	4410	4410	4410	4410	0
339	20231101	125300	124491690	4410	4410	4410	4410	10
340	20231101	125200	124447590	4410	4410	4410	4410	1
341	20231101	125100	124443180	4385	4385	4385	4385	0
342	20231101	125000	124443180	4385	4385	4385	4385	10
343	20231101	124900	124399330	4385	4410	4415	4385	210
344	20231101	124800	123472520	4410	4400	4410	4400	800
345	20231101	124700	119945990	4400	4400	4400	4400	11
346	20231101	124600	119897590	4400	4390	4400	4390	2049
347	20231101	124500	110892040	4395	4395	4395	4395	0
348	20231101	124400	110892040	4395	4395	4395	4395	0
349	20231101	124300	110892040	4395	4395	4395	4395	0
350	20231101	124200	110892040	4395	4395	4395	4395	1
351	20231101	124100	110887645	4395	4395	4395	4395	0
352	20231101	124000	110887645	4395	4395	4395	4395	40
353	20231101	123900	110711845	4395	4395	4395	4395	0
354	20231101	123800	110711845	4395	4395	4395	4395	0
355	20231101	123700	110711845	4395	4395	4395	4395	1
356	20231101	123600	110707450	4395	4395	4395	4395	1
357	20231101	123500	110703055	4380	4380	4380	4380	0
358	20231101	123400	110703055	4380	4380	4380	4380	0
359	20231101	123300	110703055	4380	4380	4380	4380	0
360	20231101	123200	110703055	4380	4380	4380	4380	0
361	20231101	123100	110703055	4380	4380	4380	4380	0
362	20231101	123000	110703055	4380	4380	4380	4380	0
363	20231101	122900	110703055	4380	4380	4380	4380	0
364	20231101	122800	110703055	4380	4390	4390	4380	49
365	20231101	122700	110488375	4405	4405	4405	4405	0
366	20231101	122600	110488375	4405	4405	4405	4405	0
367	20231101	122500	110488375	4405	4405	4405	4405	75
368	20231101	122400	110158000	4410	4410	4410	4410	0
369	20231101	122300	110158000	4410	4410	4410	4410	0
370	20231101	122200	110158000	4410	4410	4410	4410	0
371	20231101	122100	110158000	4410	4410	4410	4410	0
372	20231101	122000	110158000	4410	4395	4410	4395	456
373	20231101	121900	108150050	4390	4390	4390	4390	18
374	20231101	121800	108071030	4385	4385	4385	4385	0
375	20231101	121700	108071030	4385	4385	4385	4385	0
376	20231101	121600	108071030	4385	4385	4385	4385	1
377	20231101	121500	108066645	4380	4390	4390	4375	559
378	20231101	121400	105616575	4390	4390	4390	4390	0
379	20231101	121300	105616575	4390	4390	4390	4390	0
380	20231101	121200	105616575	4390	4390	4390	4390	0
381	20231101	121100	105616575	4390	4390	4390	4390	1
382	20231101	121000	105612185	4385	4385	4385	4385	16
383	20231101	120900	105542025	4380	4380	4380	4380	14
384	20231101	120800	105480705	4375	4375	4375	4375	0
385	20231101	120700	105480705	4375	4375	4375	4375	0
386	20231101	120600	105480705	4375	4375	4375	4375	0
387	20231101	120500	105480705	4375	4375	4375	4375	0
388	20231101	120400	105480705	4375	4375	4375	4375	0
389	20231101	120300	105480705	4375	4380	4380	4375	10
390	20231101	120200	105436935	4390	4390	4390	4390	0
391	20231101	120100	105436935	4390	4390	4390	4390	0
392	20231101	120000	105436935	4390	4390	4390	4390	0
393	20231101	115900	105436935	4390	4390	4390	4390	0
394	20231101	115800	105436935	4390	4390	4390	4390	0
395	20231101	115700	105436935	4390	4390	4390	4390	0
396	20231101	115600	105436935	4390	4390	4390	4390	150
397	20231101	115500	104778435	4390	4390	4390	4390	1
398	20231101	115400	104774045	4390	4390	4390	4390	0
399	20231101	115300	104774045	4390	4390	4390	4390	1
400	20231101	115200	104769655	4390	4390	4390	4390	0
401	20231101	115100	104769655	4390	4390	4390	4390	0
402	20231101	115000	104769655	4390	4390	4390	4390	0
403	20231101	114900	104769655	4390	4390	4390	4390	28
404	20231101	114800	104646735	4370	4370	4370	4370	1
405	20231101	114700	104642365	4370	4370	4370	4370	0
406	20231101	114600	104642365	4370	4370	4370	4370	0
407	20231101	114500	104642365	4370	4370	4370	4370	0
408	20231101	114400	104642365	4370	4370	4370	4370	0
409	20231101	114300	104642365	4370	4370	4370	4370	0
410	20231101	114200	104642365	4370	4370	4370	4370	0
411	20231101	114100	104642365	4370	4370	4370	4370	0
412	20231101	114000	104642365	4370	4370	4370	4370	0
413	20231101	113900	104642365	4370	4370	4370	4370	0
414	20231101	113800	104642365	4370	4370	4370	4370	0
415	20231101	113700	104642365	4370	4370	4370	4370	0
416	20231101	113600	104642365	4370	4370	4370	4370	19
417	20231101	113500	104559335	4370	4370	4370	4370	1
418	20231101	113400	104554965	4370	4370	4370	4370	264
419	20231101	113300	103401285	4370	4370	4370	4370	0
420	20231101	113200	103401285	4370	4370	4370	4370	0
421	20231101	113100	103401285	4370	4370	4370	4370	0
422	20231101	113000	103401285	4370	4370	4370	4370	0
423	20231101	112900	103401285	4370	4370	4370	4370	0
424	20231101	112800	103401285	4370	4370	4370	4370	0
425	20231101	112700	103401285	4370	4370	4370	4370	1
426	20231101	112600	103396915	4365	4365	4365	4365	0
427	20231101	112500	103396915	4365	4365	4365	4365	0
428	20231101	112400	103396915	4365	4365	4365	4365	0
429	20231101	112300	103396915	4365	4365	4365	4365	1
430	20231101	112200	103392550	4400	4400	4400	4400	0
431	20231101	112100	103392550	4400	4400	4400	4400	0
432	20231101	112000	103392550	4400	4400	4400	4400	0
433	20231101	111900	103392550	4400	4400	4400	4400	0
434	20231101	111800	103392550	4400	4400	4400	4400	0
435	20231101	111700	103392550	4400	4380	4400	4380	500
436	20231101	111600	101193355	4380	4380	4380	4380	2
437	20231101	111500	101184595	4370	4370	4370	4370	0
438	20231101	111400	101184595	4370	4370	4370	4370	3
439	20231101	111300	101171485	4370	4370	4370	4370	408
440	20231101	111200	99388525	4370	4370	4370	4370	0
441	20231101	111100	99388525	4370	4370	4370	4370	0
442	20231101	111000	99388525	4370	4370	4370	4370	0
443	20231101	110900	99388525	4370	4370	4370	4370	0
444	20231101	110800	99388525	4370	4370	4370	4370	0
445	20231101	110700	99388525	4370	4370	4370	4370	0
446	20231101	110600	99388525	4370	4370	4370	4370	0
447	20231101	110500	99388525	4370	4370	4370	4370	0
448	20231101	110400	99388525	4370	4370	4370	4370	1
449	20231101	110300	99384155	4355	4355	4355	4355	0
450	20231101	110200	99384155	4355	4360	4360	4355	44
451	20231101	110100	99192485	4355	4360	4360	4355	65
452	20231101	110000	98909140	4370	4360	4370	4360	15
453	20231101	105900	98843730	4370	4370	4370	4370	0
454	20231101	105800	98843730	4370	4370	4370	4370	12
455	20231101	105700	98791290	4370	4370	4370	4370	284
456	20231101	105600	97550210	4365	4370	4370	4365	651
457	20231101	105500	94708345	4375	4375	4375	4375	3
458	20231101	105400	94695220	4375	4375	4375	4375	2
459	20231101	105300	94686470	4375	4375	4375	4375	0
460	20231101	105200	94686470	4375	4375	4375	4375	100
461	20231101	105100	94248970	4375	4375	4375	4375	0
462	20231101	105000	94248970	4375	4375	4375	4375	0
463	20231101	104900	94248970	4375	4375	4375	4375	0
464	20231101	104800	94248970	4375	4375	4375	4375	0
465	20231101	104700	94248970	4375	4375	4375	4375	130
466	20231101	104600	93680220	4375	4385	4390	4375	12
467	20231101	104500	93627690	4390	4390	4390	4390	1
468	20231101	104400	93623300	4380	4380	4380	4380	0
469	20231101	104300	93623300	4380	4380	4380	4380	1
470	20231101	104200	93618920	4375	4375	4375	4375	2
471	20231101	104100	93610170	4375	4375	4375	4375	53
472	20231101	104000	93378295	4375	4375	4375	4375	0
473	20231101	103900	93378295	4375	4375	4375	4375	0
474	20231101	103800	93378295	4375	4375	4375	4375	0
475	20231101	103700	93378295	4375	4375	4375	4375	0
476	20231101	103600	93378295	4375	4380	4380	4375	20
477	20231101	103500	93290780	4395	4395	4395	4395	0
478	20231101	103400	93290780	4395	4395	4395	4395	0
479	20231101	103300	93290780	4395	4395	4395	4395	1
480	20231101	103200	93286385	4395	4395	4395	4395	10
481	20231101	103100	93242435	4395	4395	4395	4395	0
482	20231101	103000	93242435	4395	4395	4395	4395	0
483	20231101	102900	93242435	4395	4395	4395	4395	2
484	20231101	102800	93233645	4395	4395	4395	4395	0
485	20231101	102700	93233645	4395	4395	4395	4395	1
486	20231101	102600	93229250	4395	4400	4400	4395	9
487	20231101	102500	93189690	4420	4420	4420	4420	0
488	20231101	102400	93189690	4420	4405	4420	4405	200
489	20231101	102300	92306990	4400	4400	4400	4400	2
490	20231101	102200	92298190	4400	4390	4400	4390	842
491	20231101	102100	88597855	4390	4390	4390	4390	90
492	20231101	102000	88202755	4390	4390	4390	4390	1
493	20231101	101900	88198365	4375	4380	4390	4375	7
494	20231101	101800	88167690	4380	4380	4380	4380	0
495	20231101	101700	88167690	4380	4380	4380	4380	28
496	20231101	101600	88045050	4375	4375	4375	4375	42
497	20231101	101500	87861300	4370	4370	4370	4370	10
498	20231101	101400	87817600	4370	4370	4370	4370	6
499	20231101	101300	87791380	4370	4370	4370	4370	0
500	20231101	101200	87791380	4370	4370	4370	4370	1
501	20231101	101100	87787010	4365	4365	4365	4365	0
502	20231101	101000	87787010	4365	4365	4365	4365	0
503	20231101	100900	87787010	4365	4365	4365	4365	0
504	20231101	100800	87787010	4365	4365	4365	4365	10
505	20231101	100700	87743360	4370	4370	4370	4370	0
506	20231101	100600	87743360	4370	4370	4370	4370	0
507	20231101	100500	87743360	4370	4370	4370	4370	0
508	20231101	100400	87743360	4370	4370	4370	4370	121
509	20231101	100300	87214590	4365	4365	4365	4365	0
510	20231101	100200	87214590	4365	4365	4365	4365	10
511	20231101	100100	87170940	4360	4360	4360	4360	0
512	20231101	100000	87170940	4360	4365	4365	4355	1001
513	20231101	095900	82808780	4360	4385	4385	4355	1131
514	20231101	095800	77873650	4385	4385	4385	4385	25
515	20231101	095700	77764025	4430	4430	4430	4430	0
516	20231101	095600	77764025	4430	4390	4430	4390	2316
517	20231101	095500	67596745	4440	4440	4440	4440	100
518	20231101	095400	67152745	4445	4410	4450	4410	451
519	20231101	095300	65153480	4385	4385	4385	4385	0
520	20231101	095200	65153480	4385	4385	4385	4385	0
521	20231101	095100	65153480	4385	4385	4395	4385	1513
522	20231101	095000	58508530	4380	4380	4380	4380	55
523	20231101	094900	58267630	4380	4380	4380	4380	0
524	20231101	094800	58267630	4380	4380	4380	4380	1
525	20231101	094700	58263250	4370	4370	4370	4370	88
526	20231101	094600	57878690	4355	4355	4355	4355	0
527	20231101	094500	57878690	4355	4355	4355	4355	1
528	20231101	094400	57874335	4350	4355	4355	4350	298
529	20231101	094300	56577270	4350	4350	4350	4350	0
530	20231101	094200	56577270	4350	4350	4350	4350	0
531	20231101	094100	56577270	4350	4350	4350	4350	0
532	20231101	094000	56577270	4350	4365	4365	4350	2547
533	20231101	093900	45486860	4360	4360	4360	4360	20
534	20231101	093800	45399660	4360	4360	4360	4360	0
535	20231101	093700	45399660	4360	4375	4375	4360	10
536	20231101	093600	45356030	4375	4375	4375	4375	1
537	20231101	093500	45351655	4385	4385	4385	4385	0
538	20231101	093400	45351655	4385	4385	4385	4385	305
539	20231101	093300	44014230	4385	4385	4385	4385	0
540	20231101	093200	44014230	4385	4385	4385	4385	20
541	20231101	093100	43926530	4370	4370	4370	4370	10
542	20231101	093000	43882830	4370	4370	4370	4370	0
543	20231101	092900	43882830	4370	4370	4370	4370	3
544	20231101	092800	43869720	4365	4365	4365	4365	129
545	20231101	092700	43306635	4355	4355	4355	4355	0
546	20231101	092600	43306635	4355	4355	4355	4355	0
547	20231101	092500	43306635	4355	4355	4355	4355	394
548	20231101	092400	41590765	4355	4355	4355	4355	0
549	20231101	092300	41590765	4355	4355	4355	4355	0
550	20231101	092200	41590765	4355	4355	4355	4355	0
551	20231101	092100	41590765	4355	4355	4355	4355	385
552	20231101	092000	39914090	4355	4355	4355	4355	10
553	20231101	091900	39870540	4350	4355	4355	4350	1000
554	20231101	091800	35518270	4390	4390	4390	4390	0
555	20231101	091700	35518270	4390	4375	4390	4370	701
556	20231101	091600	32451780	4370	4365	4370	4365	172
557	20231101	091500	31700640	4365	4365	4365	4365	20
558	20231101	091400	31613340	4365	4365	4365	4365	82
559	20231101	091300	31255410	4340	4340	4340	4340	0
560	20231101	091200	31255410	4340	4340	4340	4340	600
561	20231101	091100	28651410	4340	4340	4340	4340	276
562	20231101	091000	27453570	4340	4340	4340	4340	42
563	20231101	090900	27271290	4335	4345	4365	4335	368
564	20231101	090800	25671275	4345	4350	4350	4345	1596
565	20231101	090700	18729175	4350	4355	4355	4350	127
566	20231101	090600	18176720	4350	4355	4355	4350	50
567	20231101	090500	17959215	4380	4380	4380	4380	0
568	20231101	090400	17959215	4380	4380	4380	4350	1104
569	20231101	090300	13153200	4390	4355	4425	4355	600
570	20231101	090200	10528560	4355	4385	4385	4355	783
571	20231101	090100	7109865	4365	4345	4480	4345	1196
572	20231101	090000	1799340	4345	4330	4345	4330	415