KissMeData/011690/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185600	433643150	2940	2940	2940	2940	6615
3	20231101	185500	433643150	2940	2940	2940	2940	0
4	20231101	185400	433643150	2940	2940	2940	2940	0
5	20231101	185300	433643150	2940	2940	2940	2940	0
6	20231101	185200	433643150	2940	2940	2940	2940	0
7	20231101	185100	433643150	2940	2940	2940	2940	0
8	20231101	185000	433643150	2940	2940	2940	2940	0
9	20231101	184900	433643150	2940	2940	2940	2940	0
10	20231101	184800	433643150	2940	2940	2940	2940	0
11	20231101	184700	433643150	2940	2940	2940	2940	0
12	20231101	184600	433643150	2940	2940	2940	2940	0
13	20231101	184500	433643150	2940	2940	2940	2940	0
14	20231101	184400	433643150	2940	2940	2940	2940	0
15	20231101	184300	433643150	2940	2940	2940	2940	0
16	20231101	184200	433643150	2940	2940	2940	2940	0
17	20231101	184100	433643150	2940	2940	2940	2940	0
18	20231101	184000	433643150	2940	2940	2940	2940	0
19	20231101	183900	433643150	2940	2940	2940	2940	0
20	20231101	183800	433643150	2940	2940	2940	2940	0
21	20231101	183700	433643150	2940	2940	2940	2940	0
22	20231101	183600	433643150	2940	2940	2940	2940	0
23	20231101	183500	433643150	2940	2940	2940	2940	0
24	20231101	183400	433643150	2940	2940	2940	2940	0
25	20231101	183300	433643150	2940	2940	2940	2940	0
26	20231101	183200	433643150	2940	2940	2940	2940	0
27	20231101	183100	433643150	2940	2940	2940	2940	0
28	20231101	183000	433643150	2940	2940	2940	2940	0
29	20231101	182900	433643150	2940	2940	2940	2940	0
30	20231101	182800	433643150	2940	2940	2940	2940	0
31	20231101	182700	433643150	2940	2940	2940	2940	0
32	20231101	182600	433643150	2940	2940	2940	2940	6615
33	20231101	182500	433643150	2940	2940	2940	2940	0
34	20231101	182400	433643150	2940	2940	2940	2940	0
35	20231101	182300	433643150	2940	2940	2940	2940	0
36	20231101	182200	433643150	2940	2940	2940	2940	0
37	20231101	182100	433643150	2940	2940	2940	2940	0
38	20231101	182000	433643150	2940	2940	2940	2940	0
39	20231101	181900	433643150	2940	2940	2940	2940	0
40	20231101	181800	433643150	2940	2940	2940	2940	0
41	20231101	181700	433643150	2940	2940	2940	2940	0
42	20231101	181600	433643150	2940	2940	2940	2940	0
43	20231101	181500	433643150	2940	2940	2940	2940	0
44	20231101	181400	433643150	2940	2940	2940	2940	0
45	20231101	181300	433643150	2940	2940	2940	2940	0
46	20231101	181200	433643150	2940	2940	2940	2940	0
47	20231101	181100	433643150	2940	2940	2940	2940	0
48	20231101	181000	433643150	2940	2940	2940	2940	0
49	20231101	180900	433643150	2940	2940	2940	2940	0
50	20231101	180800	433643150	2940	2940	2940	2940	0
51	20231101	180700	433643150	2940	2940	2940	2940	0
52	20231101	180600	433643150	2940	2940	2940	2940	0
53	20231101	180500	433643150	2940	2940	2940	2940	0
54	20231101	180400	433643150	2940	2940	2940	2940	0
55	20231101	180300	433643150	2940	2940	2940	2940	0
56	20231101	180200	433643150	2940	2940	2940	2940	0
57	20231101	180100	433643150	2940	2940	2940	2940	0
58	20231101	180000	433643150	2940	2940	2940	2940	0
59	20231101	175900	433643150	2940	2940	2940	2940	0
60	20231101	175800	433643150	2940	2940	2940	2940	0
61	20231101	175700	433643150	2940	2940	2940	2940	0
62	20231101	175600	433643150	2940	2940	2940	2940	6615
63	20231101	175500	433643150	2940	2940	2940	2940	0
64	20231101	175400	433643150	2940	2940	2940	2940	0
65	20231101	175300	433643150	2940	2940	2940	2940	0
66	20231101	175200	433643150	2940	2940	2940	2940	0
67	20231101	175100	433643150	2940	2940	2940	2940	0
68	20231101	175000	433643150	2940	2940	2940	2940	0
69	20231101	174900	433643150	2940	2940	2940	2940	0
70	20231101	174800	433643150	2940	2940	2940	2940	0
71	20231101	174700	433643150	2940	2940	2940	2940	0
72	20231101	174600	433643150	2940	2940	2940	2940	0
73	20231101	174500	433643150	2940	2940	2940	2940	0
74	20231101	174400	433643150	2940	2940	2940	2940	0
75	20231101	174300	433643150	2940	2940	2940	2940	0
76	20231101	174200	433643150	2940	2940	2940	2940	0
77	20231101	174100	433643150	2940	2940	2940	2940	0
78	20231101	174000	433643150	2940	2940	2940	2940	0
79	20231101	173900	433643150	2940	2940	2940	2940	0
80	20231101	173800	433643150	2940	2940	2940	2940	0
81	20231101	173700	433643150	2940	2940	2940	2940	0
82	20231101	173600	433643150	2940	2940	2940	2940	0
83	20231101	173500	433643150	2940	2940	2940	2940	0
84	20231101	173400	433643150	2940	2940	2940	2940	0
85	20231101	173300	433643150	2940	2940	2940	2940	0
86	20231101	173200	433643150	2940	2940	2940	2940	0
87	20231101	173100	433643150	2940	2940	2940	2940	0
88	20231101	173000	433643150	2940	2940	2940	2940	0
89	20231101	172900	433643150	2940	2940	2940	2940	0
90	20231101	172800	433643150	2940	2940	2940	2940	0
91	20231101	172700	433643150	2940	2940	2940	2940	0
92	20231101	172600	433643150	2940	2940	2940	2940	6615
93	20231101	172500	433643150	2940	2940	2940	2940	0
94	20231101	172400	433643150	2940	2940	2940	2940	0
95	20231101	172300	433643150	2940	2940	2940	2940	0
96	20231101	172200	433643150	2940	2940	2940	2940	0
97	20231101	172100	433643150	2940	2940	2940	2940	0
98	20231101	172000	433643150	2940	2940	2940	2940	0
99	20231101	171900	433643150	2940	2940	2940	2940	0
100	20231101	171800	433643150	2940	2940	2940	2940	0
101	20231101	171700	433643150	2940	2940	2940	2940	0
102	20231101	171600	433643150	2940	2940	2940	2940	0
103	20231101	171500	433643150	2940	2940	2940	2940	0
104	20231101	171400	433643150	2940	2940	2940	2940	0
105	20231101	171300	433643150	2940	2940	2940	2940	0
106	20231101	171200	433643150	2940	2940	2940	2940	0
107	20231101	171100	433643150	2940	2940	2940	2940	0
108	20231101	171000	433643150	2940	2940	2940	2940	0
109	20231101	170900	433643150	2940	2940	2940	2940	0
110	20231101	170800	433643150	2940	2940	2940	2940	0
111	20231101	170700	433643150	2940	2940	2940	2940	0
112	20231101	170600	433643150	2940	2940	2940	2940	0
113	20231101	170500	433643150	2940	2940	2940	2940	0
114	20231101	170400	433643150	2940	2940	2940	2940	0
115	20231101	170300	433643150	2940	2940	2940	2940	0
116	20231101	170200	433643150	2940	2940	2940	2940	0
117	20231101	170100	433643150	2940	2940	2940	2940	0
118	20231101	170000	433643150	2940	2940	2940	2940	0
119	20231101	165900	433643150	2940	2940	2940	2940	0
120	20231101	165800	433643150	2940	2940	2940	2940	0
121	20231101	165700	433643150	2940	2940	2940	2940	0
122	20231101	165600	433643150	2940	2940	2940	2940	6615
123	20231101	165500	433643150	2940	2940	2940	2940	0
124	20231101	165400	433643150	2940	2940	2940	2940	0
125	20231101	165300	433643150	2940	2940	2940	2940	0
126	20231101	165200	433643150	2940	2940	2940	2940	0
127	20231101	165100	433643150	2940	2940	2940	2940	0
128	20231101	165000	433643150	2940	2940	2940	2940	0
129	20231101	164900	433643150	2940	2940	2940	2940	0
130	20231101	164800	433643150	2940	2940	2940	2940	0
131	20231101	164700	433643150	2940	2940	2940	2940	0
132	20231101	164600	433643150	2940	2940	2940	2940	0
133	20231101	164500	433643150	2940	2940	2940	2940	0
134	20231101	164400	433643150	2940	2940	2940	2940	0
135	20231101	164300	433643150	2940	2940	2940	2940	0
136	20231101	164200	433643150	2940	2940	2940	2940	0
137	20231101	164100	433643150	2940	2940	2940	2940	0
138	20231101	164000	433643150	2940	2940	2940	2940	0
139	20231101	163900	433643150	2940	2940	2940	2940	0
140	20231101	163800	433643150	2940	2940	2940	2940	0
141	20231101	163700	433643150	2940	2940	2940	2940	0
142	20231101	163600	433643150	2940	2940	2940	2940	0
143	20231101	163500	433643150	2940	2940	2940	2940	0
144	20231101	163400	433643150	2940	2940	2940	2940	0
145	20231101	163300	433643150	2940	2940	2940	2940	0
146	20231101	163200	433643150	2940	2940	2940	2940	0
147	20231101	163100	433643150	2940	2940	2940	2940	0
148	20231101	163000	433643150	2940	2940	2940	2940	0
149	20231101	162900	433643150	2940	2940	2940	2940	0
150	20231101	162800	433643150	2940	2940	2940	2940	0
151	20231101	162700	433643150	2940	2940	2940	2940	0
152	20231101	162600	433643150	2940	2940	2940	2940	6615
153	20231101	162500	433643150	2940	2940	2940	2940	0
154	20231101	162400	433643150	2940	2940	2940	2940	0
155	20231101	162300	433643150	2940	2940	2940	2940	0
156	20231101	162200	433643150	2940	2940	2940	2940	0
157	20231101	162100	433643150	2940	2940	2940	2940	0
158	20231101	162000	433643150	2940	2940	2940	2940	0
159	20231101	161900	433643150	2940	2940	2940	2940	0
160	20231101	161800	433643150	2940	2940	2940	2940	0
161	20231101	161700	433643150	2940	2940	2940	2940	0
162	20231101	161600	433643150	2940	2940	2940	2940	0
163	20231101	161500	433643150	2940	2940	2940	2940	0
164	20231101	161400	433643150	2940	2940	2940	2940	0
165	20231101	161300	433643150	2940	2940	2940	2940	0
166	20231101	161200	433643150	2940	2940	2940	2940	0
167	20231101	161100	433643150	2940	2940	2940	2940	0
168	20231101	161000	433643150	2940	2940	2940	2940	0
169	20231101	160900	433643150	2940	2940	2940	2940	0
170	20231101	160800	433643150	2940	2940	2940	2940	0
171	20231101	160700	433643150	2940	2940	2940	2940	0
172	20231101	160600	433643150	2940	2940	2940	2940	0
173	20231101	160500	433643150	2940	2940	2940	2940	0
174	20231101	160400	433643150	2940	2940	2940	2940	0
175	20231101	160300	433643150	2940	2940	2940	2940	0
176	20231101	160200	433643150	2940	2940	2940	2940	0
177	20231101	160100	433643150	2940	2940	2940	2940	0
178	20231101	160000	433643150	2940	2940	2940	2940	0
179	20231101	155900	433643150	2940	2940	2940	2940	0
180	20231101	155800	433643150	2940	2940	2940	2940	0
181	20231101	155700	433643150	2940	2940	2940	2940	0
182	20231101	155600	433643150	2940	2940	2940	2940	6615
183	20231101	155500	433643150	2940	2940	2940	2940	0
184	20231101	155400	433643150	2940	2940	2940	2940	0
185	20231101	155300	433643150	2940	2940	2940	2940	0
186	20231101	155200	433643150	2940	2940	2940	2940	0
187	20231101	155100	433643150	2940	2940	2940	2940	0
188	20231101	155000	433643150	2940	2940	2940	2940	0
189	20231101	154900	433643150	2940	2940	2940	2940	0
190	20231101	154800	433643150	2940	2940	2940	2940	0
191	20231101	154700	433643150	2940	2940	2940	2940	0
192	20231101	154600	433643150	2940	2940	2940	2940	0
193	20231101	154500	433643150	2940	2940	2940	2940	0
194	20231101	154400	433643150	2940	2940	2940	2940	0
195	20231101	154300	433643150	2940	2940	2940	2940	0
196	20231101	154200	433643150	2940	2940	2940	2940	0
197	20231101	154100	433643150	2940	2940	2940	2940	0
198	20231101	154000	433643150	2940	2940	2940	2940	0
199	20231101	153900	433643150	2940	2940	2940	2940	0
200	20231101	153800	433643150	2940	2940	2940	2940	0
201	20231101	153700	433643150	2940	2940	2940	2940	0
202	20231101	153600	433643150	2940	2940	2940	2940	0
203	20231101	153500	433643150	2940	2940	2940	2940	0
204	20231101	153400	433643150	2940	2940	2940	2940	0
205	20231101	153300	433643150	2940	2940	2940	2940	0
206	20231101	153200	433643150	2940	2940	2940	2940	0
207	20231101	153100	433643150	2940	2940	2940	2940	0
208	20231101	153000	433643150	2940	2940	2940	2940	6615
209	20231101	152900	414195050	2955	2955	2955	2955	0
210	20231101	152800	414195050	2955	2955	2955	2955	0
211	20231101	152700	414195050	2955	2955	2955	2955	0
212	20231101	152600	414195050	2955	2955	2955	2955	0
213	20231101	152500	414195050	2955	2955	2955	2955	0
214	20231101	152400	414195050	2955	2955	2955	2955	0
215	20231101	152300	414195050	2955	2955	2955	2955	0
216	20231101	152200	414195050	2955	2955	2955	2955	0
217	20231101	152100	414195050	2955	2955	2955	2955	0
218	20231101	152000	414195050	2955	2955	2955	2955	0
219	20231101	151900	414195050	2955	2970	2970	2955	121
220	20231101	151800	413835785	2970	2970	2970	2955	2003
221	20231101	151700	407916865	2970	2955	2970	2955	910
222	20231101	151600	405227725	2955	2970	2970	2955	1460
223	20231101	151500	400906390	2975	2975	2975	2975	1
224	20231101	151400	400903415	2955	2970	2975	2955	5384
225	20231101	151300	384973735	2980	2980	2980	2960	2047
226	20231101	151200	378914080	2980	2980	2980	2980	0
227	20231101	151100	378914080	2980	2960	2980	2960	55
228	20231101	151000	378751190	2955	2960	2975	2955	295
229	20231101	150900	377879420	2975	2970	2975	2950	1863
230	20231101	150800	372366250	2970	2970	2970	2970	1
231	20231101	150700	372363280	2980	2975	2980	2960	4327
232	20231101	150600	359543070	2980	2980	2980	2970	1244
233	20231101	150500	355846515	2980	2980	2980	2980	60
234	20231101	150400	355667715	2980	2980	2980	2980	6
235	20231101	150300	355649835	2970	2975	2975	2970	2920
236	20231101	150200	346977100	2975	3000	3005	2975	4621
237	20231101	150100	333205940	3000	3000	3000	3000	991
238	20231101	150000	330232940	2990	2990	2990	2990	0
239	20231101	145900	330232940	2990	2990	2990	2990	30
240	20231101	145800	330143240	3000	2990	3000	2990	217
241	20231101	145700	329494400	2990	3000	3000	2990	7
242	20231101	145600	329473460	2990	2990	2990	2990	508
243	20231101	145500	327954540	3005	3005	3005	3005	0
244	20231101	145400	327954540	3005	3005	3005	3005	0
245	20231101	145300	327954540	3005	2985	3005	2980	1470
246	20231101	145200	323559800	3000	2990	3000	2990	800
247	20231101	145100	321163815	2990	2990	2990	2990	40
248	20231101	145000	321044215	2995	2995	2995	2995	0
249	20231101	144900	321044215	2995	2995	2995	2995	1
250	20231101	144800	321041220	2980	2985	2985	2980	205
251	20231101	144700	320429845	2985	2990	2990	2985	91
252	20231101	144600	320157960	2990	2990	2990	2990	12
253	20231101	144500	320122080	2990	2985	2990	2985	33
254	20231101	144400	320023570	2995	2990	2995	2990	2
255	20231101	144300	320017585	2985	2990	2995	2985	64
256	20231101	144200	319826530	2995	2990	2995	2990	4
257	20231101	144100	319814565	2985	2985	2985	2985	217
258	20231101	144000	319166820	2995	2990	2995	2990	9
259	20231101	143900	319139905	2995	2990	2995	2985	1403
260	20231101	143800	314951670	2995	2995	3000	2990	2653
261	20231101	143700	307017380	3000	3000	3000	2995	867
262	20231101	143600	304420630	3000	3000	3000	3000	379
263	20231101	143500	303283630	3000	3000	3000	3000	74
264	20231101	143400	303061630	3000	3000	3000	3000	20
265	20231101	143300	303001630	3000	3000	3000	3000	307
266	20231101	143200	302080630	3000	3000	3000	3000	32
267	20231101	143100	301984630	3000	3000	3000	3000	85
268	20231101	143000	301729630	3000	3000	3000	3000	44
269	20231101	142900	301597630	3000	3000	3000	3000	10
270	20231101	142800	301567630	2995	2995	2995	2995	279
271	20231101	142700	300732025	2995	2990	2995	2990	208
272	20231101	142600	300110045	2995	2990	2995	2990	1101
273	20231101	142500	296818050	2995	2995	2995	2995	20
274	20231101	142400	296758150	2995	2995	2995	2995	1
275	20231101	142300	296755155	2990	2995	2995	2990	995
276	20231101	142200	293776630	3000	3000	3000	2995	745
277	20231101	142100	291541800	3000	3000	3000	3000	0
278	20231101	142000	291541800	3000	3000	3000	3000	0
279	20231101	141900	291541800	3000	3000	3000	3000	0
280	20231101	141800	291541800	3000	3000	3000	2995	401
281	20231101	141700	290339800	3000	3000	3000	3000	236
282	20231101	141600	289631800	3000	3000	3000	2995	6
283	20231101	141500	289613815	2995	2995	2995	2995	280
284	20231101	141400	288775215	3000	2995	3000	2995	351
285	20231101	141300	287723215	2995	3005	3005	2995	4071
286	20231101	141200	275518815	3000	3000	3000	3000	2493
287	20231101	141100	268039815	3010	3005	3010	3005	54
288	20231101	141000	267877540	3005	3005	3005	3005	0
289	20231101	140900	267877540	3005	3005	3005	3005	1009
290	20231101	140800	264845495	3010	3010	3010	3010	0
291	20231101	140700	264845495	3010	3010	3010	3005	2106
292	20231101	140600	258516955	3005	3010	3015	3005	1983
293	20231101	140500	252553120	3010	3010	3010	3010	800
294	20231101	140400	250145120	3015	3015	3015	3015	0
295	20231101	140300	250145120	3015	3015	3015	3010	130
296	20231101	140200	249753770	3010	3010	3010	3010	10
297	20231101	140100	249723670	3020	3020	3020	3020	0
298	20231101	140000	249723670	3020	3020	3020	3020	0
299	20231101	135900	249723670	3020	3020	3020	3020	0
300	20231101	135800	249723670	3020	3015	3020	3010	2001
301	20231101	135700	243697260	3020	3015	3020	3015	401
302	20231101	135600	242488240	3020	3020	3020	3020	46
303	20231101	135500	242349320	3020	3020	3020	3020	0
304	20231101	135400	242349320	3020	3020	3020	3020	0
305	20231101	135300	242349320	3020	3020	3020	3020	8
306	20231101	135200	242325160	3015	3015	3015	3015	200
307	20231101	135100	241722160	3010	3010	3010	3010	0
308	20231101	135000	241722160	3010	3015	3015	3010	1433
309	20231101	134900	237408805	3010	3010	3010	3010	1300
310	20231101	134800	233495805	3015	3020	3020	3015	426
311	20231101	134700	232211410	3015	3015	3015	3015	200
312	20231101	134600	231608410	3020	3020	3020	3020	0
313	20231101	134500	231608410	3020	3015	3020	3015	120
314	20231101	134400	231246085	3015	3015	3015	3015	7
315	20231101	134300	231224980	3015	3015	3015	3015	0
316	20231101	134200	231224980	3015	3015	3015	3015	7
317	20231101	134100	231203875	3015	3015	3015	3015	0
318	20231101	134000	231203875	3015	3015	3015	3015	0
319	20231101	133900	231203875	3015	3015	3015	3015	11
320	20231101	133800	231170710	3015	3015	3015	3015	0
321	20231101	133700	231170710	3015	3015	3015	3015	0
322	20231101	133600	231170710	3015	3015	3015	3015	1
323	20231101	133500	231167695	3015	3015	3015	3015	48
324	20231101	133400	231022975	3015	3015	3015	3015	7
325	20231101	133300	231001870	3015	3015	3015	3015	0
326	20231101	133200	231001870	3015	3015	3015	3015	39
327	20231101	133100	230884285	3015	3015	3015	3015	8
328	20231101	133000	230860165	3010	3010	3010	3010	0
329	20231101	132900	230860165	3010	3010	3010	3010	105
330	20231101	132800	230544115	3010	3015	3015	3010	323
331	20231101	132700	229571880	3010	3015	3015	3010	5678
332	20231101	132600	212479210	3020	3020	3020	3020	0
333	20231101	132500	212479210	3020	3020	3020	3020	0
334	20231101	132400	212479210	3020	3020	3020	3020	0
335	20231101	132300	212479210	3020	3015	3020	3015	1623
336	20231101	132200	207585860	3020	3020	3020	3020	5
337	20231101	132100	207570760	3020	3020	3020	3020	2172
338	20231101	132000	201011320	3025	3025	3025	3025	0
339	20231101	131900	201011320	3025	3025	3025	3025	102
340	20231101	131800	200702770	3030	3030	3030	3030	40
341	20231101	131700	200581570	3025	3025	3025	3025	42
342	20231101	131600	200454520	3030	3030	3030	3030	1
343	20231101	131500	200451490	3025	3025	3025	3025	500
344	20231101	131400	198938990	3030	3030	3030	3030	7
345	20231101	131300	198917780	3030	3030	3030	3030	30
346	20231101	131200	198826880	3030	3030	3030	3030	0
347	20231101	131100	198826880	3030	3030	3030	3030	37
348	20231101	131000	198714770	3030	3030	3030	3030	1
349	20231101	130900	198711740	3025	3025	3025	3025	0
350	20231101	130800	198711740	3025	3025	3025	3025	0
351	20231101	130700	198711740	3025	3025	3025	3025	48
352	20231101	130600	198566540	3030	3030	3030	3030	24
353	20231101	130500	198493820	3030	3030	3030	3030	7
354	20231101	130400	198472610	3030	3030	3030	3030	24
355	20231101	130300	198399890	3030	3030	3030	3030	26
356	20231101	130200	198321110	3030	3030	3030	3030	45
357	20231101	130100	198184760	3030	3030	3030	3030	20
358	20231101	130000	198124160	3030	3030	3030	3030	19
359	20231101	125900	198066590	3030	3030	3030	3030	10
360	20231101	125800	198036290	3025	3025	3025	3025	0
361	20231101	125700	198036290	3025	3025	3025	3025	200
362	20231101	125600	197431290	3030	3025	3030	3025	236
363	20231101	125500	196716560	3030	3030	3030	3030	0
364	20231101	125400	196716560	3030	3030	3030	3030	13
365	20231101	125300	196677170	3030	3030	3030	3030	13
366	20231101	125200	196637780	3030	3030	3030	3030	84
367	20231101	125100	196383260	3030	3030	3030	3030	16
368	20231101	125000	196334780	3030	3030	3030	3030	0
369	20231101	124900	196334780	3030	3030	3030	3030	1
370	20231101	124800	196331750	3025	3030	3030	3025	237
371	20231101	124700	195614640	3030	3035	3035	3030	107
372	20231101	124600	195290395	3035	3035	3035	3035	0
373	20231101	124500	195290395	3035	3035	3035	3035	17
374	20231101	124400	195238800	3035	3035	3035	3035	0
375	20231101	124300	195238800	3035	3040	3040	3035	301
376	20231101	124200	194325260	3030	3040	3040	3030	315
377	20231101	124100	193369845	3035	3035	3035	3035	537
378	20231101	124000	191740050	3035	3035	3035	3035	0
379	20231101	123900	191740050	3035	3035	3035	3035	16
380	20231101	123800	191691490	3035	3035	3035	3035	1
381	20231101	123700	191688455	3030	3030	3030	3030	0
382	20231101	123600	191688455	3030	3030	3030	3030	758
383	20231101	123500	189391715	3035	3035	3035	3035	19
384	20231101	123400	189334050	3035	3035	3035	3035	19
385	20231101	123300	189276385	3035	3035	3035	3035	26
386	20231101	123200	189197475	3035	3030	3035	3030	2
387	20231101	123100	189191410	3035	3035	3035	3035	21
388	20231101	123000	189127675	3035	3030	3035	3030	52
389	20231101	122900	188969900	3035	3035	3035	3035	0
390	20231101	122800	188969900	3035	3035	3035	3035	0
391	20231101	122700	188969900	3035	3035	3035	3035	34
392	20231101	122600	188866710	3035	3035	3035	3035	7
393	20231101	122500	188845465	3035	3035	3035	3035	0
394	20231101	122400	188845465	3035	3035	3035	3035	1
395	20231101	122300	188842430	3035	3035	3035	3035	0
396	20231101	122200	188842430	3035	3035	3035	3035	1
397	20231101	122100	188839395	3035	3030	3035	3030	43
398	20231101	122000	188709095	3035	3035	3035	3025	559
399	20231101	121900	187018070	3035	3035	3035	3035	14
400	20231101	121800	186975580	3035	3035	3035	3035	4
401	20231101	121700	186963440	3030	3030	3030	3030	94
402	20231101	121600	186678620	3030	3030	3030	3030	0
403	20231101	121500	186678620	3030	3030	3030	3030	2
404	20231101	121400	186672560	3030	3030	3030	3030	435
405	20231101	121300	185354510	3035	3035	3035	3030	1150
406	20231101	121200	181865705	3035	3035	3035	3035	16
407	20231101	121100	181817145	3035	3035	3035	3035	0
408	20231101	121000	181817145	3035	3035	3035	3035	0
409	20231101	120900	181817145	3035	3035	3035	3035	0
410	20231101	120800	181817145	3035	3020	3035	3020	6306
411	20231101	120700	162767350	3015	3015	3015	3015	74
412	20231101	120600	162544240	3015	3015	3015	3015	100
413	20231101	120500	162242740	3020	3020	3020	3020	0
414	20231101	120400	162242740	3020	3020	3020	3020	500
415	20231101	120300	160732740	3020	3020	3020	3020	0
416	20231101	120200	160732740	3020	3020	3020	3020	299
417	20231101	120100	159829760	3020	3020	3020	3020	7
418	20231101	120000	159808620	3020	3015	3020	3015	753
419	20231101	115900	157538320	3020	3020	3020	3020	21
420	20231101	115800	157474900	3015	3015	3015	3015	100
421	20231101	115700	157173400	3025	3025	3025	3025	24
422	20231101	115600	157100800	3025	3020	3025	3020	13
423	20231101	115500	157061530	3025	3025	3025	3025	0
424	20231101	115400	157061530	3025	3020	3025	3020	38
425	20231101	115300	156946765	3015	3020	3020	3015	2006
426	20231101	115200	150893430	3025	3025	3025	3025	7
427	20231101	115100	150872255	3025	3025	3025	3025	2
428	20231101	115000	150866205	3025	3025	3025	3025	0
429	20231101	114900	150866205	3025	3025	3025	3025	0
430	20231101	114800	150866205	3025	3025	3025	3025	9
431	20231101	114700	150838980	3025	3025	3025	3025	17
432	20231101	114600	150787555	3020	3025	3025	3020	1319
433	20231101	114500	146800080	3030	3030	3030	3030	0
434	20231101	114400	146800080	3030	3030	3030	3030	0
435	20231101	114300	146800080	3030	3025	3030	3025	221
436	20231101	114200	146130585	3025	3025	3025	3025	301
437	20231101	114100	145220060	3025	3020	3025	3020	123
438	20231101	114000	144848595	3015	3020	3020	3015	433
439	20231101	113900	143542935	3020	3020	3020	3020	7
440	20231101	113800	143521795	3020	3020	3020	3020	20
441	20231101	113700	143461395	3015	3015	3015	3015	0
442	20231101	113600	143461395	3015	3020	3020	3015	507
443	20231101	113500	141932755	3020	3025	3025	3020	8
444	20231101	113400	141908590	3020	3025	3025	3020	84
445	20231101	113300	141654810	3030	3025	3030	3020	1097
446	20231101	113200	138338875	3025	3020	3025	3020	507
447	20231101	113100	136807730	3020	3020	3020	3020	0
448	20231101	113000	136807730	3020	3015	3020	3015	336
449	20231101	112900	135793595	3015	3015	3015	3015	18
450	20231101	112800	135739325	3015	3015	3015	3010	515
451	20231101	112700	134189100	3015	3030	3030	3015	568
452	20231101	112600	132476140	3030	3030	3030	3030	13
453	20231101	112500	132436750	3030	3025	3030	3025	2
454	20231101	112400	132430695	3015	3015	3015	3010	9805
455	20231101	112300	102917305	3020	3030	3030	3015	329
456	20231101	112200	101925135	3035	3035	3035	3035	14
457	20231101	112100	101882645	3035	3030	3035	3030	23
458	20231101	112000	101812930	3030	3025	3030	3015	529
459	20231101	111900	100217480	3035	3035	3035	3035	7
460	20231101	111800	100196235	3035	3030	3035	3030	78
461	20231101	111700	99959755	3030	3030	3030	3030	55
462	20231101	111600	99793105	3035	3035	3035	3035	0
463	20231101	111500	99793105	3035	3030	3035	3030	186
464	20231101	111400	99229325	3030	3025	3030	3025	40
465	20231101	111300	99108315	3025	3020	3025	3020	174
466	20231101	111200	98582075	3020	3020	3020	3020	16
467	20231101	111100	98533755	3020	3025	3025	3020	702
468	20231101	111000	96410415	3025	3025	3025	3025	17
469	20231101	110900	96358990	3015	3020	3025	3015	517
470	20231101	110800	94800045	3025	3025	3025	3025	0
471	20231101	110700	94800045	3025	3025	3025	3020	352
472	20231101	110600	93736245	3025	3025	3025	3025	0
473	20231101	110500	93736245	3025	3020	3025	3020	101
474	20231101	110400	93431220	3030	3025	3030	3025	223
475	20231101	110300	92756520	3025	3020	3025	3020	31
476	20231101	110200	92662895	3025	3025	3025	3025	0
477	20231101	110100	92662895	3025	3025	3025	3025	0
478	20231101	110000	92662895	3025	3025	3025	3025	0
479	20231101	105900	92662895	3025	3020	3025	3020	12
480	20231101	105800	92626650	3020	3020	3020	3020	891
481	20231101	105700	89935830	3015	3015	3020	3015	616
482	20231101	105600	88078585	3020	3020	3020	3020	3294
483	20231101	105500	78130705	3025	3030	3030	3025	472
484	20231101	105400	76702820	3035	3035	3035	3035	0
485	20231101	105300	76702820	3035	3030	3035	3030	151
486	20231101	105200	76245285	3040	3040	3040	3040	0
487	20231101	105100	76245285	3040	3035	3040	3030	201
488	20231101	105000	75636195	3035	3035	3035	3035	40
489	20231101	104900	75514795	3040	3040	3040	3040	315
490	20231101	104800	74557195	3040	3040	3040	3040	624
491	20231101	104700	72660235	3040	3040	3040	3040	0
492	20231101	104600	72660235	3040	3040	3040	3040	380
493	20231101	104500	71505035	3040	3040	3040	3040	0
494	20231101	104400	71505035	3040	3035	3040	3035	782
495	20231101	104300	69128665	3035	3035	3035	3035	0
496	20231101	104200	69128665	3035	3050	3050	3035	440
497	20231101	104100	67793250	3035	3035	3035	3035	0
498	20231101	104000	67793250	3035	3035	3035	3035	500
499	20231101	103900	66275750	3055	3055	3055	3055	0
500	20231101	103800	66275750	3055	3055	3055	3055	0
501	20231101	103700	66275750	3055	3040	3055	3040	351
502	20231101	103600	65207115	3035	3035	3035	3035	159
503	20231101	103500	64724550	3035	3030	3035	3030	78
504	20231101	103400	64488205	3035	3035	3035	3030	137
505	20231101	103300	64072910	3040	3035	3040	3035	104
506	20231101	103200	63757265	3045	3045	3045	3045	0
507	20231101	103100	63757265	3045	3045	3045	3045	0
508	20231101	103000	63757265	3045	3045	3045	3045	0
509	20231101	102900	63757265	3045	3045	3045	3045	0
510	20231101	102800	63757265	3045	3045	3045	3045	5
511	20231101	102700	63742040	3050	3035	3050	3035	501
512	20231101	102600	62221490	3045	3045	3045	3045	38
513	20231101	102500	62105780	3045	3045	3045	3045	0
514	20231101	102400	62105780	3045	3045	3045	3040	102
515	20231101	102300	61795690	3045	3045	3045	3045	0
516	20231101	102200	61795690	3045	3045	3045	3045	0
517	20231101	102100	61795690	3045	3050	3050	3045	60
518	20231101	102000	61612940	3055	3055	3055	3055	0
519	20231101	101900	61612940	3055	3055	3055	3055	0
520	20231101	101800	61612940	3055	3055	3055	3055	0
521	20231101	101700	61612940	3055	3055	3055	3055	21
522	20231101	101600	61548785	3060	3060	3060	3060	0
523	20231101	101500	61548785	3060	3060	3060	3060	0
524	20231101	101400	61548785	3060	3055	3060	3055	80
525	20231101	101300	61304255	3055	3055	3055	3055	1
526	20231101	101200	61301200	3050	3055	3055	3050	1000
527	20231101	101100	58251065	3060	3060	3060	3060	59
528	20231101	101000	58070525	3065	3065	3065	3065	0
529	20231101	100900	58070525	3065	3065	3065	3065	17
530	20231101	100800	58018420	3065	3075	3075	3065	69
531	20231101	100700	57806925	3075	3075	3075	3075	0
532	20231101	100600	57806925	3075	3075	3075	3075	1
533	20231101	100500	57803850	3065	3065	3065	3065	129
534	20231101	100400	57408465	3060	3060	3060	3060	13
535	20231101	100300	57368685	3060	3060	3060	3060	0
536	20231101	100200	57368685	3060	3060	3060	3055	42
537	20231101	100100	57240275	3065	3065	3065	3065	0
538	20231101	100000	57240275	3065	3065	3065	3065	0
539	20231101	095900	57240275	3065	3050	3065	3050	180
540	20231101	095800	56690470	3050	3050	3050	3050	45
541	20231101	095700	56553220	3040	3045	3045	3025	1314
542	20231101	095600	52559760	3045	3045	3045	3045	19
543	20231101	095500	52501905	3045	3045	3045	3045	209
544	20231101	095400	51865500	3050	3050	3050	3050	51
545	20231101	095300	51709950	3065	3055	3065	3055	22
546	20231101	095200	51642730	3065	3065	3065	3065	0
547	20231101	095100	51642730	3065	3055	3065	3055	101
548	20231101	095000	51334165	3055	3060	3060	3055	960
549	20231101	094900	48401315	3060	3060	3060	3060	90
550	20231101	094800	48125915	3060	3060	3060	3060	0
551	20231101	094700	48125915	3060	3060	3060	3060	999
552	20231101	094600	45068975	3065	3065	3065	3065	11
553	20231101	094500	45035260	3065	3065	3065	3065	7
554	20231101	094400	45013805	3065	3065	3065	3065	23
555	20231101	094300	44943310	3065	3065	3065	3065	100
556	20231101	094200	44636810	3085	3085	3085	3085	0
557	20231101	094100	44636810	3085	3080	3085	3080	12
558	20231101	094000	44599795	3065	3065	3065	3065	0
559	20231101	093900	44599795	3065	3065	3065	3065	0
560	20231101	093800	44599795	3065	3085	3085	3065	40
561	20231101	093700	44477155	3085	3085	3085	3085	4
562	20231101	093600	44464815	3085	3085	3085	3085	9
563	20231101	093500	44437050	3085	3085	3085	3085	8
564	20231101	093400	44412370	3085	3085	3085	3085	4
565	20231101	093300	44400030	3085	3075	3085	3065	98
566	20231101	093200	44098680	3095	3095	3095	3095	0
567	20231101	093100	44098680	3095	3095	3095	3095	0
568	20231101	093000	44098680	3095	3095	3095	3095	0
569	20231101	092900	44098680	3095	3095	3095	3095	0
570	20231101	092800	44098680	3095	3090	3095	3090	773
571	20231101	092700	41710105	3090	3075	3090	3075	3037
572	20231101	092600	32349715	3075	3075	3075	3075	1
573	20231101	092500	32346640	3065	3065	3065	3065	700
574	20231101	092400	30201140	3080	3085	3085	3080	13
575	20231101	092300	30161095	3065	3070	3070	3065	404
576	20231101	092200	28922610	3090	3090	3090	3090	1
577	20231101	092100	28919520	3070	3075	3095	3070	61
578	20231101	092000	28732220	3095	3070	3095	3070	165
579	20231101	091900	28225530	3065	3080	3080	3065	50
580	20231101	091800	28071840	3100	3100	3100	3100	1
581	20231101	091700	28068740	3080	3080	3080	3080	42
582	20231101	091600	27939380	3100	3085	3100	3085	1001
583	20231101	091500	24851280	3085	3095	3100	3085	147
584	20231101	091400	24396720	3100	3100	3100	3100	8
585	20231101	091300	24371920	3100	3080	3120	3080	1021
586	20231101	091200	21208820	3015	3080	3080	3015	2691
587	20231101	091100	13054825	3080	3085	3085	3080	264
588	20231101	091000	12240850	3100	3100	3100	3100	18
589	20231101	090900	12185050	3105	3100	3105	3100	1502
590	20231101	090800	7528845	3105	3105	3105	3105	20
591	20231101	090700	7466745	3105	3105	3105	3105	100
592	20231101	090600	7156245	3105	3105	3105	3105	16
593	20231101	090500	7106565	3105	3105	3105	3105	0
594	20231101	090400	7106565	3105	3145	3145	3105	1495
595	20231101	090300	2408800	3145	3095	3145	3095	442
596	20231101	090200	1035810	3095	3095	3095	3095	7
597	20231101	090100	1014145	3095	3095	3095	3095	10
598	20231101	090000	983195	3095	3025	3095	3025	325