KissMeData/077500/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194900	978965530	5040	5040	5040	5040	2281
3	20231101	194800	978965530	5040	5040	5040	5040	0
4	20231101	194700	978965530	5040	5040	5040	5040	0
5	20231101	194600	978965530	5040	5040	5040	5040	0
6	20231101	194500	978965530	5040	5040	5040	5040	0
7	20231101	194400	978965530	5040	5040	5040	5040	0
8	20231101	194300	978965530	5040	5040	5040	5040	0
9	20231101	194200	978965530	5040	5040	5040	5040	0
10	20231101	194100	978965530	5040	5040	5040	5040	0
11	20231101	194000	978965530	5040	5040	5040	5040	0
12	20231101	193900	978965530	5040	5040	5040	5040	0
13	20231101	193800	978965530	5040	5040	5040	5040	0
14	20231101	193700	978965530	5040	5040	5040	5040	0
15	20231101	193600	978965530	5040	5040	5040	5040	0
16	20231101	193500	978965530	5040	5040	5040	5040	0
17	20231101	193400	978965530	5040	5040	5040	5040	0
18	20231101	193300	978965530	5040	5040	5040	5040	0
19	20231101	193200	978965530	5040	5040	5040	5040	0
20	20231101	193100	978965530	5040	5040	5040	5040	0
21	20231101	193000	978965530	5040	5040	5040	5040	0
22	20231101	192900	978965530	5040	5040	5040	5040	0
23	20231101	192800	978965530	5040	5040	5040	5040	0
24	20231101	192700	978965530	5040	5040	5040	5040	0
25	20231101	192600	978965530	5040	5040	5040	5040	0
26	20231101	192500	978965530	5040	5040	5040	5040	0
27	20231101	192400	978965530	5040	5040	5040	5040	0
28	20231101	192300	978965530	5040	5040	5040	5040	0
29	20231101	192200	978965530	5040	5040	5040	5040	0
30	20231101	192100	978965530	5040	5040	5040	5040	0
31	20231101	192000	978965530	5040	5040	5040	5040	0
32	20231101	191900	978965530	5040	5040	5040	5040	2281
33	20231101	191800	978965530	5040	5040	5040	5040	0
34	20231101	191700	978965530	5040	5040	5040	5040	0
35	20231101	191600	978965530	5040	5040	5040	5040	0
36	20231101	191500	978965530	5040	5040	5040	5040	0
37	20231101	191400	978965530	5040	5040	5040	5040	0
38	20231101	191300	978965530	5040	5040	5040	5040	0
39	20231101	191200	978965530	5040	5040	5040	5040	0
40	20231101	191100	978965530	5040	5040	5040	5040	0
41	20231101	191000	978965530	5040	5040	5040	5040	0
42	20231101	190900	978965530	5040	5040	5040	5040	0
43	20231101	190800	978965530	5040	5040	5040	5040	0
44	20231101	190700	978965530	5040	5040	5040	5040	0
45	20231101	190600	978965530	5040	5040	5040	5040	0
46	20231101	190500	978965530	5040	5040	5040	5040	0
47	20231101	190400	978965530	5040	5040	5040	5040	0
48	20231101	190300	978965530	5040	5040	5040	5040	0
49	20231101	190200	978965530	5040	5040	5040	5040	0
50	20231101	190100	978965530	5040	5040	5040	5040	0
51	20231101	190000	978965530	5040	5040	5040	5040	0
52	20231101	185900	978965530	5040	5040	5040	5040	0
53	20231101	185800	978965530	5040	5040	5040	5040	0
54	20231101	185700	978965530	5040	5040	5040	5040	0
55	20231101	185600	978965530	5040	5040	5040	5040	0
56	20231101	185500	978965530	5040	5040	5040	5040	0
57	20231101	185400	978965530	5040	5040	5040	5040	0
58	20231101	185300	978965530	5040	5040	5040	5040	0
59	20231101	185200	978965530	5040	5040	5040	5040	0
60	20231101	185100	978965530	5040	5040	5040	5040	0
61	20231101	185000	978965530	5040	5040	5040	5040	0
62	20231101	184900	978965530	5040	5040	5040	5040	2281
63	20231101	184800	978965530	5040	5040	5040	5040	0
64	20231101	184700	978965530	5040	5040	5040	5040	0
65	20231101	184600	978965530	5040	5040	5040	5040	0
66	20231101	184500	978965530	5040	5040	5040	5040	0
67	20231101	184400	978965530	5040	5040	5040	5040	0
68	20231101	184300	978965530	5040	5040	5040	5040	0
69	20231101	184200	978965530	5040	5040	5040	5040	0
70	20231101	184100	978965530	5040	5040	5040	5040	0
71	20231101	184000	978965530	5040	5040	5040	5040	0
72	20231101	183900	978965530	5040	5040	5040	5040	0
73	20231101	183800	978965530	5040	5040	5040	5040	0
74	20231101	183700	978965530	5040	5040	5040	5040	0
75	20231101	183600	978965530	5040	5040	5040	5040	0
76	20231101	183500	978965530	5040	5040	5040	5040	0
77	20231101	183400	978965530	5040	5040	5040	5040	0
78	20231101	183300	978965530	5040	5040	5040	5040	0
79	20231101	183200	978965530	5040	5040	5040	5040	0
80	20231101	183100	978965530	5040	5040	5040	5040	0
81	20231101	183000	978965530	5040	5040	5040	5040	0
82	20231101	182900	978965530	5040	5040	5040	5040	0
83	20231101	182800	978965530	5040	5040	5040	5040	0
84	20231101	182700	978965530	5040	5040	5040	5040	0
85	20231101	182600	978965530	5040	5040	5040	5040	0
86	20231101	182500	978965530	5040	5040	5040	5040	0
87	20231101	182400	978965530	5040	5040	5040	5040	0
88	20231101	182300	978965530	5040	5040	5040	5040	0
89	20231101	182200	978965530	5040	5040	5040	5040	0
90	20231101	182100	978965530	5040	5040	5040	5040	0
91	20231101	182000	978965530	5040	5040	5040	5040	0
92	20231101	181900	978965530	5040	5040	5040	5040	2281
93	20231101	181800	978965530	5040	5040	5040	5040	0
94	20231101	181700	978965530	5040	5040	5040	5040	0
95	20231101	181600	978965530	5040	5040	5040	5040	0
96	20231101	181500	978965530	5040	5040	5040	5040	0
97	20231101	181400	978965530	5040	5040	5040	5040	0
98	20231101	181300	978965530	5040	5040	5040	5040	0
99	20231101	181200	978965530	5040	5040	5040	5040	0
100	20231101	181100	978965530	5040	5040	5040	5040	0
101	20231101	181000	978965530	5040	5040	5040	5040	0
102	20231101	180900	978965530	5040	5040	5040	5040	0
103	20231101	180800	978965530	5040	5040	5040	5040	0
104	20231101	180700	978965530	5040	5040	5040	5040	0
105	20231101	180600	978965530	5040	5040	5040	5040	0
106	20231101	180500	978965530	5040	5040	5040	5040	0
107	20231101	180400	978965530	5040	5040	5040	5040	0
108	20231101	180300	978965530	5040	5040	5040	5040	0
109	20231101	180200	978965530	5040	5040	5040	5040	0
110	20231101	180100	978965530	5040	5040	5040	5040	0
111	20231101	180000	978965530	5040	5040	5040	5040	0
112	20231101	175900	978965530	5040	5040	5040	5040	0
113	20231101	175800	978965530	5040	5040	5040	5040	0
114	20231101	175700	978965530	5040	5040	5040	5040	0
115	20231101	175600	978965530	5040	5040	5040	5040	0
116	20231101	175500	978965530	5040	5040	5040	5040	0
117	20231101	175400	978965530	5040	5040	5040	5040	0
118	20231101	175300	978965530	5040	5040	5040	5040	0
119	20231101	175200	978965530	5040	5040	5040	5040	0
120	20231101	175100	978965530	5040	5040	5040	5040	0
121	20231101	175000	978965530	5040	5040	5040	5040	0
122	20231101	174900	978965530	5040	5040	5040	5040	2281
123	20231101	174800	978965530	5040	5040	5040	5040	0
124	20231101	174700	978965530	5040	5040	5040	5040	0
125	20231101	174600	978965530	5040	5040	5040	5040	0
126	20231101	174500	978965530	5040	5040	5040	5040	0
127	20231101	174400	978965530	5040	5040	5040	5040	0
128	20231101	174300	978965530	5040	5040	5040	5040	0
129	20231101	174200	978965530	5040	5040	5040	5040	0
130	20231101	174100	978965530	5040	5040	5040	5040	0
131	20231101	174000	978965530	5040	5040	5040	5040	0
132	20231101	173900	978965530	5040	5040	5040	5040	0
133	20231101	173800	978965530	5040	5040	5040	5040	0
134	20231101	173700	978965530	5040	5040	5040	5040	0
135	20231101	173600	978965530	5040	5040	5040	5040	0
136	20231101	173500	978965530	5040	5040	5040	5040	0
137	20231101	173400	978965530	5040	5040	5040	5040	0
138	20231101	173300	978965530	5040	5040	5040	5040	0
139	20231101	173200	978965530	5040	5040	5040	5040	0
140	20231101	173100	978965530	5040	5040	5040	5040	0
141	20231101	173000	978965530	5040	5040	5040	5040	0
142	20231101	172900	978965530	5040	5040	5040	5040	0
143	20231101	172800	978965530	5040	5040	5040	5040	0
144	20231101	172700	978965530	5040	5040	5040	5040	0
145	20231101	172600	978965530	5040	5040	5040	5040	0
146	20231101	172500	978965530	5040	5040	5040	5040	0
147	20231101	172400	978965530	5040	5040	5040	5040	0
148	20231101	172300	978965530	5040	5040	5040	5040	0
149	20231101	172200	978965530	5040	5040	5040	5040	0
150	20231101	172100	978965530	5040	5040	5040	5040	0
151	20231101	172000	978965530	5040	5040	5040	5040	0
152	20231101	171900	978965530	5040	5040	5040	5040	2281
153	20231101	171800	978965530	5040	5040	5040	5040	0
154	20231101	171700	978965530	5040	5040	5040	5040	0
155	20231101	171600	978965530	5040	5040	5040	5040	0
156	20231101	171500	978965530	5040	5040	5040	5040	0
157	20231101	171400	978965530	5040	5040	5040	5040	0
158	20231101	171300	978965530	5040	5040	5040	5040	0
159	20231101	171200	978965530	5040	5040	5040	5040	0
160	20231101	171100	978965530	5040	5040	5040	5040	0
161	20231101	171000	978965530	5040	5040	5040	5040	0
162	20231101	170900	978965530	5040	5040	5040	5040	0
163	20231101	170800	978965530	5040	5040	5040	5040	0
164	20231101	170700	978965530	5040	5040	5040	5040	0
165	20231101	170600	978965530	5040	5040	5040	5040	0
166	20231101	170500	978965530	5040	5040	5040	5040	0
167	20231101	170400	978965530	5040	5040	5040	5040	0
168	20231101	170300	978965530	5040	5040	5040	5040	0
169	20231101	170200	978965530	5040	5040	5040	5040	0
170	20231101	170100	978965530	5040	5040	5040	5040	0
171	20231101	170000	978965530	5040	5040	5040	5040	0
172	20231101	165900	978965530	5040	5040	5040	5040	0
173	20231101	165800	978965530	5040	5040	5040	5040	0
174	20231101	165700	978965530	5040	5040	5040	5040	0
175	20231101	165600	978965530	5040	5040	5040	5040	0
176	20231101	165500	978965530	5040	5040	5040	5040	0
177	20231101	165400	978965530	5040	5040	5040	5040	0
178	20231101	165300	978965530	5040	5040	5040	5040	0
179	20231101	165200	978965530	5040	5040	5040	5040	0
180	20231101	165100	978965530	5040	5040	5040	5040	0
181	20231101	165000	978965530	5040	5040	5040	5040	0
182	20231101	164900	978965530	5040	5040	5040	5040	2281
183	20231101	164800	978965530	5040	5040	5040	5040	0
184	20231101	164700	978965530	5040	5040	5040	5040	0
185	20231101	164600	978965530	5040	5040	5040	5040	0
186	20231101	164500	978965530	5040	5040	5040	5040	0
187	20231101	164400	978965530	5040	5040	5040	5040	0
188	20231101	164300	978965530	5040	5040	5040	5040	0
189	20231101	164200	978965530	5040	5040	5040	5040	0
190	20231101	164100	978965530	5040	5040	5040	5040	0
191	20231101	164000	978965530	5040	5040	5040	5040	0
192	20231101	163900	978965530	5040	5040	5040	5040	0
193	20231101	163800	978965530	5040	5040	5040	5040	0
194	20231101	163700	978965530	5040	5040	5040	5040	0
195	20231101	163600	978965530	5040	5040	5040	5040	0
196	20231101	163500	978965530	5040	5040	5040	5040	0
197	20231101	163400	978965530	5040	5040	5040	5040	0
198	20231101	163300	978965530	5040	5040	5040	5040	0
199	20231101	163200	978965530	5040	5040	5040	5040	0
200	20231101	163100	978965530	5040	5040	5040	5040	0
201	20231101	163000	978965530	5040	5040	5040	5040	0
202	20231101	162900	978965530	5040	5040	5040	5040	0
203	20231101	162800	978965530	5040	5040	5040	5040	0
204	20231101	162700	978965530	5040	5040	5040	5040	0
205	20231101	162600	978965530	5040	5040	5040	5040	0
206	20231101	162500	978965530	5040	5040	5040	5040	0
207	20231101	162400	978965530	5040	5040	5040	5040	0
208	20231101	162300	978965530	5040	5040	5040	5040	0
209	20231101	162200	978965530	5040	5040	5040	5040	0
210	20231101	162100	978965530	5040	5040	5040	5040	0
211	20231101	162000	978965530	5040	5040	5040	5040	0
212	20231101	161900	978965530	5040	5040	5040	5040	2281
213	20231101	161800	978965530	5040	5040	5040	5040	0
214	20231101	161700	978965530	5040	5040	5040	5040	0
215	20231101	161600	978965530	5040	5040	5040	5040	0
216	20231101	161500	978965530	5040	5040	5040	5040	0
217	20231101	161400	978965530	5040	5040	5040	5040	0
218	20231101	161300	978965530	5040	5040	5040	5040	0
219	20231101	161200	978965530	5040	5040	5040	5040	0
220	20231101	161100	978965530	5040	5040	5040	5040	0
221	20231101	161000	978965530	5040	5040	5040	5040	0
222	20231101	160900	978965530	5040	5040	5040	5040	0
223	20231101	160800	978965530	5040	5040	5040	5040	0
224	20231101	160700	978965530	5040	5040	5040	5040	0
225	20231101	160600	978965530	5040	5040	5040	5040	0
226	20231101	160500	978965530	5040	5040	5040	5040	0
227	20231101	160400	978965530	5040	5040	5040	5040	0
228	20231101	160300	978965530	5040	5040	5040	5040	0
229	20231101	160200	978965530	5040	5040	5040	5040	0
230	20231101	160100	978965530	5040	5040	5040	5040	0
231	20231101	160000	978965530	5040	5040	5040	5040	0
232	20231101	155900	978965530	5040	5040	5040	5040	0
233	20231101	155800	978965530	5040	5040	5040	5040	0
234	20231101	155700	978965530	5040	5040	5040	5040	0
235	20231101	155600	978965530	5040	5040	5040	5040	0
236	20231101	155500	978965530	5040	5040	5040	5040	0
237	20231101	155400	978965530	5040	5040	5040	5040	0
238	20231101	155300	978965530	5040	5040	5040	5040	0
239	20231101	155200	978965530	5040	5040	5040	5040	0
240	20231101	155100	978965530	5040	5040	5040	5040	0
241	20231101	155000	978965530	5040	5040	5040	5040	0
242	20231101	154900	978965530	5040	5040	5040	5040	2281
243	20231101	154800	978965530	5040	5040	5040	5040	0
244	20231101	154700	978965530	5040	5040	5040	5040	0
245	20231101	154600	978965530	5040	5040	5040	5040	0
246	20231101	154500	978965530	5040	5040	5040	5040	0
247	20231101	154400	978965530	5040	5040	5040	5040	0
248	20231101	154300	978965530	5040	5040	5040	5040	0
249	20231101	154200	978965530	5040	5040	5040	5040	0
250	20231101	154100	978965530	5040	5040	5040	5040	0
251	20231101	154000	978965530	5040	5040	5040	5040	0
252	20231101	153900	978965530	5040	5040	5040	5040	0
253	20231101	153800	978965530	5040	5040	5040	5040	0
254	20231101	153700	978965530	5040	5040	5040	5040	0
255	20231101	153600	978965530	5040	5040	5040	5040	0
256	20231101	153500	978965530	5040	5040	5040	5040	0
257	20231101	153400	978965530	5040	5040	5040	5040	0
258	20231101	153300	978965530	5040	5040	5040	5040	0
259	20231101	153200	978965530	5040	5040	5040	5040	0
260	20231101	153100	978965530	5040	5040	5040	5040	0
261	20231101	153000	978965530	5040	5040	5040	5040	2281
262	20231101	152900	967469290	5020	5020	5020	5020	0
263	20231101	152800	967469290	5020	5020	5020	5020	0
264	20231101	152700	967469290	5020	5020	5020	5020	0
265	20231101	152600	967469290	5020	5020	5020	5020	0
266	20231101	152500	967469290	5020	5020	5020	5020	0
267	20231101	152400	967469290	5020	5020	5020	5020	0
268	20231101	152300	967469290	5020	5020	5020	5020	0
269	20231101	152200	967469290	5020	5020	5020	5020	0
270	20231101	152100	967469290	5020	5020	5020	5020	0
271	20231101	152000	967469290	5020	5020	5020	5020	0
272	20231101	151900	967469290	5020	5030	5030	5020	146
273	20231101	151800	966734950	5030	5030	5030	5020	883
274	20231101	151700	962299000	5030	5030	5030	5030	28
275	20231101	151600	962158160	5030	5030	5030	5030	15
276	20231101	151500	962082710	5020	5030	5030	5020	502
277	20231101	151400	959561530	5030	5030	5030	5030	11
278	20231101	151300	959506200	5030	5020	5030	5020	28
279	20231101	151200	959365370	5030	5020	5030	5020	252
280	20231101	151100	958097830	5030	5030	5040	5030	850
281	20231101	151000	953820780	5030	5020	5030	5020	1039
282	20231101	150900	948596650	5030	5020	5030	5020	483
283	20231101	150800	946171200	5030	5020	5030	5020	2052
284	20231101	150700	935863650	5030	5030	5030	5030	366
285	20231101	150600	934022670	5040	5030	5040	5030	2
286	20231101	150500	934012600	5020	5020	5020	5020	562
287	20231101	150400	931191360	5020	5020	5030	5020	205
288	20231101	150300	930162050	5040	5020	5040	5020	455
289	20231101	150200	927874610	5020	5030	5040	5020	3581
290	20231101	150100	909875570	5030	5030	5030	5030	852
291	20231101	150000	905590010	5040	5050	5050	5030	426
292	20231101	145900	903441630	5050	5040	5050	5040	2216
293	20231101	145800	892272700	5050	5050	5050	5050	285
294	20231101	145700	890833450	5040	5050	5050	5040	10
295	20231101	145600	890783000	5050	5050	5050	5050	4
296	20231101	145500	890762800	5040	5040	5040	5040	0
297	20231101	145400	890762800	5040	5040	5040	5040	0
298	20231101	145300	890762800	5040	5040	5040	5040	518
299	20231101	145200	888152080	5070	5070	5070	5070	3
300	20231101	145100	888136870	5070	5070	5070	5070	0
301	20231101	145000	888136870	5070	5070	5070	5070	0
302	20231101	144900	888136870	5070	5070	5070	5070	0
303	20231101	144800	888136870	5070	5070	5070	5070	35
304	20231101	144700	887959420	5070	5070	5070	5070	122
305	20231101	144600	887340880	5080	5080	5080	5080	140
306	20231101	144500	886629680	5070	5060	5070	5040	7696
307	20231101	144400	847763160	5040	5050	5050	5040	1073
308	20231101	144300	842353930	5050	5050	5050	5050	17
309	20231101	144200	842268080	5050	5050	5050	5050	59
310	20231101	144100	841970130	5060	5060	5060	5060	0
311	20231101	144000	841970130	5060	5060	5060	5060	5
312	20231101	143900	841944830	5060	5060	5060	5060	0
313	20231101	143800	841944830	5060	5060	5060	5060	21
314	20231101	143700	841838570	5050	5060	5060	5050	1965
315	20231101	143600	831910060	5070	5070	5070	5070	108
316	20231101	143500	831362500	5070	5070	5070	5070	0
317	20231101	143400	831362500	5070	5070	5070	5070	10
318	20231101	143300	831311800	5070	5070	5070	5070	128
319	20231101	143200	830662840	5070	5070	5070	5070	2
320	20231101	143100	830652700	5060	5060	5060	5060	1
321	20231101	143000	830647640	5060	5060	5060	5060	0
322	20231101	142900	830647640	5060	5060	5060	5060	10
323	20231101	142800	830597040	5090	5090	5090	5090	0
324	20231101	142700	830597040	5090	5090	5090	5090	0
325	20231101	142600	830597040	5090	5080	5090	5080	210
326	20231101	142500	829528540	5080	5070	5080	5070	5276
327	20231101	142400	802730080	5060	5060	5060	5060	99
328	20231101	142300	802229140	5060	5060	5060	5060	515
329	20231101	142200	799623240	5070	5070	5070	5070	0
330	20231101	142100	799623240	5070	5070	5070	5070	1
331	20231101	142000	799618170	5070	5070	5070	5070	0
332	20231101	141900	799618170	5070	5070	5070	5070	0
333	20231101	141800	799618170	5070	5070	5070	5070	1
334	20231101	141700	799613100	5070	5070	5070	5070	0
335	20231101	141600	799613100	5070	5070	5070	5070	123
336	20231101	141500	798989490	5070	5070	5070	5070	102
337	20231101	141400	798472350	5070	5070	5070	5070	0
338	20231101	141300	798472350	5070	5070	5070	5070	638
339	20231101	141200	795237690	5080	5070	5080	5070	346
340	20231101	141100	793482210	5070	5070	5070	5070	453
341	20231101	141000	791185500	5070	5070	5070	5070	2
342	20231101	140900	791175360	5070	5070	5070	5070	1110
343	20231101	140800	785547660	5070	5070	5070	5070	0
344	20231101	140700	785547660	5070	5070	5070	5070	0
345	20231101	140600	785547660	5070	5070	5070	5070	0
346	20231101	140500	785547660	5070	5070	5070	5070	0
347	20231101	140400	785547660	5070	5070	5070	5070	962
348	20231101	140300	780670320	5060	5060	5060	5060	8
349	20231101	140200	780629840	5060	5060	5060	5060	0
350	20231101	140100	780629840	5060	5060	5060	5060	100
351	20231101	140000	780123840	5060	5060	5060	5060	64
352	20231101	135900	779800000	5070	5070	5070	5070	1
353	20231101	135800	779794930	5060	5060	5060	5060	5
354	20231101	135700	779769630	5060	5060	5060	5050	822
355	20231101	135600	775617440	5060	5060	5060	5060	142
356	20231101	135500	774898920	5060	5060	5060	5060	5
357	20231101	135400	774873620	5050	5050	5050	5050	3
358	20231101	135300	774858470	5060	5060	5060	5060	117
359	20231101	135200	774266450	5060	5060	5060	5060	1770
360	20231101	135100	765310250	5070	5060	5070	5060	386
361	20231101	135000	763354620	5070	5070	5070	5070	50
362	20231101	134900	763101120	5060	5060	5060	5060	0
363	20231101	134800	763101120	5060	5060	5060	5060	2
364	20231101	134700	763091000	5060	5060	5060	5060	0
365	20231101	134600	763091000	5060	5060	5060	5060	200
366	20231101	134500	762079000	5070	5070	5070	5070	0
367	20231101	134400	762079000	5070	5070	5070	5070	0
368	20231101	134300	762079000	5070	5070	5070	5070	0
369	20231101	134200	762079000	5070	5070	5070	5070	100
370	20231101	134100	761572000	5070	5070	5070	5070	143
371	20231101	134000	760846990	5060	5060	5060	5060	5
372	20231101	133900	760821690	5060	5060	5060	5060	500
373	20231101	133800	758291690	5070	5070	5070	5060	1138
374	20231101	133700	752532030	5050	5050	5050	5050	0
375	20231101	133600	752532030	5050	5070	5070	5050	24
376	20231101	133500	752410710	5070	5070	5070	5070	99
377	20231101	133400	751908780	5060	5060	5060	5060	0
378	20231101	133300	751908780	5060	5060	5060	5060	100
379	20231101	133200	751402780	5060	5060	5060	5060	0
380	20231101	133100	751402780	5060	5060	5060	5060	957
381	20231101	133000	746560360	5060	5060	5060	5060	0
382	20231101	132900	746560360	5060	5060	5060	5060	50
383	20231101	132800	746307360	5060	5060	5060	5060	1216
384	20231101	132700	740154400	5070	5070	5070	5070	0
385	20231101	132600	740154400	5070	5070	5070	5070	48
386	20231101	132500	739911040	5070	5070	5070	5070	257
387	20231101	132400	738608050	5070	5070	5070	5070	1
388	20231101	132300	738602980	5070	5060	5070	5060	806
389	20231101	132200	734519560	5070	5050	5070	5050	3639
390	20231101	132100	716129380	5060	5060	5060	5060	1004
391	20231101	132000	711049140	5060	5060	5060	5060	0
392	20231101	131900	711049140	5060	5060	5060	5060	0
393	20231101	131800	711049140	5060	5060	5060	5060	240
394	20231101	131700	709834740	5060	5070	5070	5060	202
395	20231101	131600	708812600	5070	5060	5070	5060	563
396	20231101	131500	705962790	5060	5060	5060	5060	20
397	20231101	131400	705861590	5060	5060	5060	5060	63
398	20231101	131300	705542810	5060	5050	5060	5050	35
399	20231101	131200	705365880	5050	5050	5050	5050	0
400	20231101	131100	705365880	5050	5050	5050	5050	0
401	20231101	131000	705365880	5050	5050	5050	5050	0
402	20231101	130900	705365880	5050	5050	5050	5050	200
403	20231101	130800	704355880	5050	5050	5050	5050	2
404	20231101	130700	704345780	5050	5050	5050	5050	0
405	20231101	130600	704345780	5050	5050	5050	5050	0
406	20231101	130500	704345780	5050	5060	5060	5050	553
407	20231101	130400	701547690	5070	5070	5070	5070	0
408	20231101	130300	701547690	5070	5070	5070	5070	0
409	20231101	130200	701547690	5070	5070	5070	5070	1
410	20231101	130100	701542620	5070	5070	5070	5070	0
411	20231101	130000	701542620	5070	5070	5070	5070	0
412	20231101	125900	701542620	5070	5070	5070	5070	0
413	20231101	125800	701542620	5070	5070	5070	5070	0
414	20231101	125700	701542620	5070	5070	5080	5070	122
415	20231101	125600	700922890	5060	5060	5060	5060	3
416	20231101	125500	700907710	5070	5070	5080	5070	110
417	20231101	125400	700349540	5080	5080	5080	5080	0
418	20231101	125300	700349540	5080	5070	5080	5060	122
419	20231101	125200	699730030	5070	5070	5070	5070	100
420	20231101	125100	699223030	5070	5060	5070	5060	18
421	20231101	125000	699131850	5080	5060	5080	5060	3743
422	20231101	124900	680187590	5060	5060	5060	5060	0
423	20231101	124800	680187590	5060	5060	5060	5060	5
424	20231101	124700	680162290	5040	5050	5050	5040	1209
425	20231101	124600	674061800	5060	5060	5060	5060	0
426	20231101	124500	674061800	5060	5090	5090	5060	4017
427	20231101	124400	653728450	5090	5080	5090	5080	78
428	20231101	124300	653331510	5070	5080	5080	5070	11
429	20231101	124200	653275640	5080	5080	5080	5080	100
430	20231101	124100	652767640	5070	5080	5080	5070	123
431	20231101	124000	652142810	5080	5080	5080	5080	12
432	20231101	123900	652081850	5080	5080	5080	5080	8
433	20231101	123800	652041210	5080	5090	5090	5080	2
434	20231101	123700	652031040	5090	5090	5090	5090	0
435	20231101	123600	652031040	5090	5090	5090	5090	0
436	20231101	123500	652031040	5090	5090	5090	5090	141
437	20231101	123400	651313350	5080	5070	5080	5070	6
438	20231101	123300	651282920	5090	5070	5090	5070	1979
439	20231101	123200	641236330	5070	5060	5070	5060	118
440	20231101	123100	640638080	5070	5060	5070	5060	1314
441	20231101	123000	633989160	5050	5050	5050	5050	50
442	20231101	122900	633736660	5060	5060	5060	5050	472
443	20231101	122800	631348570	5050	5050	5050	5050	40
444	20231101	122700	631146570	5050	5050	5050	5050	48
445	20231101	122600	630904170	5040	5050	5050	5040	39
446	20231101	122500	630707230	5050	5040	5050	5040	51
447	20231101	122400	630449690	5050	5050	5050	5050	154
448	20231101	122300	629671990	5040	5050	5050	5040	1690
449	20231101	122200	621153840	5050	5050	5050	5050	0
450	20231101	122100	621153840	5050	5050	5050	5050	0
451	20231101	122000	621153840	5050	5050	5050	5050	10
452	20231101	121900	621103340	5050	5050	5050	5050	1
453	20231101	121800	621098290	5070	5070	5070	5070	1
454	20231101	121700	621093220	5050	5050	5050	5050	0
455	20231101	121600	621093220	5050	5050	5050	5050	505
456	20231101	121500	618542970	5050	5070	5070	5050	37
457	20231101	121400	618355520	5070	5070	5070	5070	51
458	20231101	121300	618096950	5070	5060	5070	5060	105
459	20231101	121200	617565350	5060	5060	5060	5060	10
460	20231101	121100	617514750	5060	5060	5060	5060	0
461	20231101	121000	617514750	5060	5060	5060	5060	0
462	20231101	120900	617514750	5060	5050	5060	5050	60
463	20231101	120800	617211160	5060	5050	5060	5050	2
464	20231101	120700	617201050	5060	5060	5060	5060	30
465	20231101	120600	617049250	5060	5060	5060	5060	0
466	20231101	120500	617049250	5060	5060	5060	5060	0
467	20231101	120400	617049250	5060	5060	5060	5060	0
468	20231101	120300	617049250	5060	5060	5060	5060	21
469	20231101	120200	616942990	5060	5060	5060	5060	300
470	20231101	120100	615424990	5060	5060	5060	5060	2
471	20231101	120000	615414870	5050	5050	5050	5050	14
472	20231101	115900	615344170	5050	5040	5050	5040	447
473	20231101	115800	613090320	5050	5040	5050	5040	258
474	20231101	115700	611789990	5050	5050	5050	5050	552
475	20231101	115600	609002390	5060	5060	5060	5060	143
476	20231101	115500	608278810	5060	5070	5070	5060	16
477	20231101	115400	608197830	5080	5080	5080	5080	125
478	20231101	115300	607562830	5060	5060	5060	5060	84
479	20231101	115200	607137790	5080	5080	5080	5080	2
480	20231101	115100	607127630	5060	5060	5060	5060	1
481	20231101	115000	607122570	5070	5070	5070	5060	101
482	20231101	114900	606611000	5070	5070	5070	5070	16
483	20231101	114800	606529880	5070	5070	5070	5070	1
484	20231101	114700	606524810	5070	5070	5070	5070	54
485	20231101	114600	606251030	5070	5070	5070	5070	1
486	20231101	114500	606245960	5060	5070	5070	5060	147
487	20231101	114400	605501690	5070	5070	5070	5070	407
488	20231101	114300	603438200	5070	5070	5070	5070	3
489	20231101	114200	603422990	5070	5070	5070	5070	0
490	20231101	114100	603422990	5070	5070	5070	5070	0
491	20231101	114000	603422990	5070	5060	5070	5060	21
492	20231101	113900	603316530	5060	5060	5060	5060	0
493	20231101	113800	603316530	5060	5060	5060	5060	1
494	20231101	113700	603311470	5060	5060	5060	5060	0
495	20231101	113600	603311470	5060	5060	5060	5060	0
496	20231101	113500	603311470	5060	5060	5060	5060	8
497	20231101	113400	603270990	5060	5050	5060	5050	2381
498	20231101	113300	591246520	5050	5050	5050	5050	9
499	20231101	113200	591201070	5050	5050	5050	5050	0
500	20231101	113100	591201070	5050	5050	5050	5050	0
501	20231101	113000	591201070	5050	5060	5060	5050	220
502	20231101	112900	590089880	5060	5050	5060	5050	2586
503	20231101	112800	577028950	5050	5060	5060	5050	3625
504	20231101	112700	558686470	5070	5080	5080	5060	4920
505	20231101	112600	533757060	5070	5070	5070	5070	1
506	20231101	112500	533751990	5080	5070	5080	5070	35
507	20231101	112400	533574460	5070	5070	5070	5070	180
508	20231101	112300	532661860	5060	5070	5070	5060	1197
509	20231101	112200	526604570	5070	5080	5080	5070	143
510	20231101	112100	525879360	5070	5070	5090	5070	2631
511	20231101	112000	512536150	5070	5080	5080	5070	2500
512	20231101	111900	499838770	5080	5080	5080	5080	0
513	20231101	111800	499838770	5080	5080	5080	5080	1827
514	20231101	111700	490557610	5090	5090	5090	5090	349
515	20231101	111600	488781200	5100	5100	5100	5100	20
516	20231101	111500	488679200	5090	5090	5090	5090	2
517	20231101	111400	488669020	5090	5100	5110	5090	122
518	20231101	111300	488046800	5090	5090	5090	5090	99
519	20231101	111200	487542890	5090	5100	5100	5090	134
520	20231101	111100	486859590	5100	5100	5100	5100	2
521	20231101	111000	486849390	5100	5100	5100	5100	0
522	20231101	110900	486849390	5100	5090	5110	5090	3088
523	20231101	110800	471096600	5090	5090	5090	5090	1
524	20231101	110700	471091510	5100	5090	5100	5090	136
525	20231101	110600	470397950	5100	5100	5100	5100	100
526	20231101	110500	469887950	5090	5090	5090	5090	4
527	20231101	110400	469867590	5090	5090	5090	5090	90
528	20231101	110300	469409490	5090	5090	5090	5080	38
529	20231101	110200	469216160	5090	5080	5090	5080	701
530	20231101	110100	465652400	5080	5080	5080	5080	1
531	20231101	110000	465647320	5070	5060	5070	5060	2462
532	20231101	105900	453164990	5070	5070	5070	5060	961
533	20231101	105800	448300710	5070	5070	5070	5070	6
534	20231101	105700	448270290	5070	5070	5070	5070	0
535	20231101	105600	448270290	5070	5070	5070	5070	50
536	20231101	105500	448016790	5060	5060	5060	5060	203
537	20231101	105400	446989610	5060	5080	5080	5060	3214
538	20231101	105300	430692010	5080	5090	5090	5080	1450
539	20231101	105200	423318610	5100	5100	5100	5100	1261
540	20231101	105100	416887510	5110	5110	5110	5110	1
541	20231101	105000	416882400	5110	5110	5110	5110	108
542	20231101	104900	416330520	5110	5110	5110	5110	10
543	20231101	104800	416279420	5120	5130	5130	5110	1040
544	20231101	104700	410964320	5130	5110	5130	5110	84
545	20231101	104600	410535060	5110	5120	5130	5110	1220
546	20231101	104500	404296870	5130	5140	5140	5130	180
547	20231101	104400	403372330	5140	5130	5140	5130	110
548	20231101	104300	402807820	5130	5120	5130	5120	512
549	20231101	104200	400181340	5120	5120	5120	5120	0
550	20231101	104100	400181340	5120	5120	5120	5120	157
551	20231101	104000	399377500	5110	5110	5110	5110	48
552	20231101	103900	399132220	5100	5110	5110	5100	401
553	20231101	103800	397087100	5090	5090	5090	5090	0
554	20231101	103700	397087100	5090	5090	5090	5090	0
555	20231101	103600	397087100	5090	5090	5090	5090	0
556	20231101	103500	397087100	5090	5090	5090	5090	6
557	20231101	103400	397056560	5080	5110	5110	5080	4107
558	20231101	103300	376165980	5090	5100	5100	5090	514
559	20231101	103200	373544600	5100	5130	5130	5090	3476
560	20231101	103100	355822360	5120	5120	5140	5100	7127
561	20231101	103000	319362940	5120	5140	5140	5120	12
562	20231101	102900	319301420	5120	5130	5130	5120	1658
563	20231101	102800	310796050	5150	5150	5150	5150	108
564	20231101	102700	310239850	5140	5140	5140	5140	95
565	20231101	102600	309751550	5140	5150	5150	5140	1001
566	20231101	102500	304606400	5160	5160	5160	5160	0
567	20231101	102400	304606400	5160	5160	5160	5160	0
568	20231101	102300	304606400	5160	5160	5160	5160	0
569	20231101	102200	304606400	5160	5160	5160	5160	100
570	20231101	102100	304090400	5160	5160	5160	5160	0
571	20231101	102000	304090400	5160	5150	5160	5150	3
572	20231101	101900	304074940	5150	5160	5160	5150	111
573	20231101	101800	303503180	5160	5160	5160	5160	6
574	20231101	101700	303472220	5150	5150	5150	5150	183
575	20231101	101600	302529770	5160	5160	5160	5160	1
576	20231101	101500	302524610	5160	5160	5160	5160	0
577	20231101	101400	302524610	5160	5150	5160	5150	2
578	20231101	101300	302514300	5160	5150	5160	5150	157
579	20231101	101200	301704190	5160	5160	5160	5160	50
580	20231101	101100	301446190	5160	5180	5180	5160	169
581	20231101	101000	300570850	5170	5170	5180	5170	28
582	20231101	100900	300425990	5170	5160	5180	5160	1024
583	20231101	100800	295131910	5160	5160	5170	5150	488
584	20231101	100700	292612530	5150	5130	5150	5130	4595
585	20231101	100600	268988240	5130	5130	5130	5130	0
586	20231101	100500	268988240	5130	5130	5130	5130	0
587	20231101	100400	268988240	5130	5130	5130	5130	52
588	20231101	100300	268721480	5140	5140	5140	5130	830
589	20231101	100200	264462440	5140	5150	5150	5140	2017
590	20231101	100100	254094960	5150	5150	5150	5150	0
591	20231101	100000	254094960	5150	5150	5150	5150	145
592	20231101	095900	253348210	5140	5150	5150	5140	21
593	20231101	095800	253240070	5150	5150	5150	5150	102
594	20231101	095700	252714770	5150	5150	5150	5150	10
595	20231101	095600	252663270	5150	5120	5150	5120	180
596	20231101	095500	251741450	5120	5130	5130	5120	337
597	20231101	095400	250016000	5150	5150	5150	5150	0
598	20231101	095300	250016000	5150	5120	5150	5110	4021
599	20231101	095200	229432270	5120	5140	5150	5120	5032
600	20231101	095100	203628840	5150	5150	5150	5150	0
601	20231101	095000	203628840	5150	5150	5160	5150	393
602	20231101	094900	201603800	5150	5150	5150	5150	1
603	20231101	094800	201598650	5160	5160	5160	5160	52
604	20231101	094700	201330330	5150	5150	5150	5150	0
605	20231101	094600	201330330	5150	5150	5160	5150	327
606	20231101	094500	199643190	5150	5160	5170	5140	3879
607	20231101	094400	179686580	5160	5170	5180	5160	2142
608	20231101	094300	168627270	5180	5180	5190	5170	704
609	20231101	094200	164987440	5180	5190	5200	5180	101
610	20231101	094100	164462980	5170	5180	5190	5170	405
611	20231101	094000	162366820	5190	5200	5200	5180	5
612	20231101	093900	162340870	5180	5190	5190	5180	1249
613	20231101	093800	155861040	5200	5200	5210	5190	1101
614	20231101	093700	150145560	5200	5220	5220	5200	516
615	20231101	093600	147462150	5220	5220	5220	5220	45
616	20231101	093500	147227250	5220	5220	5220	5200	1662
617	20231101	093400	138564240	5210	5210	5210	5210	1154
618	20231101	093300	132551900	5210	5210	5210	5210	63
619	20231101	093200	132223670	5210	5210	5210	5210	50
620	20231101	093100	131963170	5210	5210	5210	5210	20
621	20231101	093000	131858970	5200	5200	5200	5200	0
622	20231101	092900	131858970	5200	5190	5200	5190	2
623	20231101	092800	131848580	5190	5190	5220	5190	1225
624	20231101	092700	125473880	5180	5180	5180	5180	418
625	20231101	092600	123308640	5190	5190	5190	5190	1003
626	20231101	092500	118103070	5190	5200	5200	5190	171
627	20231101	092400	117214700	5200	5200	5200	5200	112
628	20231101	092300	116632300	5210	5200	5210	5200	161
629	20231101	092200	115793590	5200	5200	5200	5200	509
630	20231101	092100	113146790	5190	5210	5210	5190	61
631	20231101	092000	112829170	5210	5210	5210	5210	1
632	20231101	091900	112823960	5220	5210	5220	5210	1289
633	20231101	091800	106108260	5210	5210	5210	5210	586
634	20231101	091700	103055200	5210	5210	5210	5210	10
635	20231101	091600	103003100	5180	5180	5180	5180	4
636	20231101	091500	102982380	5220	5200	5220	5160	6304
637	20231101	091400	70232810	5200	5200	5200	5200	4
638	20231101	091300	70212010	5200	5200	5200	5200	10
639	20231101	091200	70160010	5200	5190	5200	5190	467
640	20231101	091100	67735120	5190	5170	5200	5170	5452
641	20231101	091000	39456290	5170	5180	5180	5160	5
642	20231101	090900	39430450	5170	5160	5170	5150	2874
643	20231101	090800	24585560	5160	5160	5160	5160	50
644	20231101	090700	24327560	5160	5160	5160	5160	0
645	20231101	090600	24327560	5160	5150	5160	5140	1934
646	20231101	090500	14364180	5150	5160	5160	5150	78
647	20231101	090400	13962420	5160	5160	5160	5150	120
648	20231101	090300	13343430	5170	5160	5170	5150	62
649	20231101	090200	13023190	5160	5160	5160	5150	175
650	20231101	090100	12121380	5150	5130	5150	5130	1151
651	20231101	090000	6201430	5130	5110	5130	5110	1213