KissMeData/044340/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192600	157024780	9200	9200	9200	9200	1011
3	20231101	192500	157024780	9200	9200	9200	9200	0
4	20231101	192400	157024780	9200	9200	9200	9200	0
5	20231101	192300	157024780	9200	9200	9200	9200	0
6	20231101	192200	157024780	9200	9200	9200	9200	0
7	20231101	192100	157024780	9200	9200	9200	9200	0
8	20231101	192000	157024780	9200	9200	9200	9200	0
9	20231101	191900	157024780	9200	9200	9200	9200	0
10	20231101	191800	157024780	9200	9200	9200	9200	0
11	20231101	191700	157024780	9200	9200	9200	9200	0
12	20231101	191600	157024780	9200	9200	9200	9200	0
13	20231101	191500	157024780	9200	9200	9200	9200	0
14	20231101	191400	157024780	9200	9200	9200	9200	0
15	20231101	191300	157024780	9200	9200	9200	9200	0
16	20231101	191200	157024780	9200	9200	9200	9200	0
17	20231101	191100	157024780	9200	9200	9200	9200	0
18	20231101	191000	157024780	9200	9200	9200	9200	0
19	20231101	190900	157024780	9200	9200	9200	9200	0
20	20231101	190800	157024780	9200	9200	9200	9200	0
21	20231101	190700	157024780	9200	9200	9200	9200	0
22	20231101	190600	157024780	9200	9200	9200	9200	0
23	20231101	190500	157024780	9200	9200	9200	9200	0
24	20231101	190400	157024780	9200	9200	9200	9200	0
25	20231101	190300	157024780	9200	9200	9200	9200	0
26	20231101	190200	157024780	9200	9200	9200	9200	0
27	20231101	190100	157024780	9200	9200	9200	9200	0
28	20231101	190000	157024780	9200	9200	9200	9200	0
29	20231101	185900	157024780	9200	9200	9200	9200	0
30	20231101	185800	157024780	9200	9200	9200	9200	0
31	20231101	185700	157024780	9200	9200	9200	9200	0
32	20231101	185600	157024780	9200	9200	9200	9200	1011
33	20231101	185500	157024780	9200	9200	9200	9200	0
34	20231101	185400	157024780	9200	9200	9200	9200	0
35	20231101	185300	157024780	9200	9200	9200	9200	0
36	20231101	185200	157024780	9200	9200	9200	9200	0
37	20231101	185100	157024780	9200	9200	9200	9200	0
38	20231101	185000	157024780	9200	9200	9200	9200	0
39	20231101	184900	157024780	9200	9200	9200	9200	0
40	20231101	184800	157024780	9200	9200	9200	9200	0
41	20231101	184700	157024780	9200	9200	9200	9200	0
42	20231101	184600	157024780	9200	9200	9200	9200	0
43	20231101	184500	157024780	9200	9200	9200	9200	0
44	20231101	184400	157024780	9200	9200	9200	9200	0
45	20231101	184300	157024780	9200	9200	9200	9200	0
46	20231101	184200	157024780	9200	9200	9200	9200	0
47	20231101	184100	157024780	9200	9200	9200	9200	0
48	20231101	184000	157024780	9200	9200	9200	9200	0
49	20231101	183900	157024780	9200	9200	9200	9200	0
50	20231101	183800	157024780	9200	9200	9200	9200	0
51	20231101	183700	157024780	9200	9200	9200	9200	0
52	20231101	183600	157024780	9200	9200	9200	9200	0
53	20231101	183500	157024780	9200	9200	9200	9200	0
54	20231101	183400	157024780	9200	9200	9200	9200	0
55	20231101	183300	157024780	9200	9200	9200	9200	0
56	20231101	183200	157024780	9200	9200	9200	9200	0
57	20231101	183100	157024780	9200	9200	9200	9200	0
58	20231101	183000	157024780	9200	9200	9200	9200	0
59	20231101	182900	157024780	9200	9200	9200	9200	0
60	20231101	182800	157024780	9200	9200	9200	9200	0
61	20231101	182700	157024780	9200	9200	9200	9200	0
62	20231101	182600	157024780	9200	9200	9200	9200	1011
63	20231101	182500	157024780	9200	9200	9200	9200	0
64	20231101	182400	157024780	9200	9200	9200	9200	0
65	20231101	182300	157024780	9200	9200	9200	9200	0
66	20231101	182200	157024780	9200	9200	9200	9200	0
67	20231101	182100	157024780	9200	9200	9200	9200	0
68	20231101	182000	157024780	9200	9200	9200	9200	0
69	20231101	181900	157024780	9200	9200	9200	9200	0
70	20231101	181800	157024780	9200	9200	9200	9200	0
71	20231101	181700	157024780	9200	9200	9200	9200	0
72	20231101	181600	157024780	9200	9200	9200	9200	0
73	20231101	181500	157024780	9200	9200	9200	9200	0
74	20231101	181400	157024780	9200	9200	9200	9200	0
75	20231101	181300	157024780	9200	9200	9200	9200	0
76	20231101	181200	157024780	9200	9200	9200	9200	0
77	20231101	181100	157024780	9200	9200	9200	9200	0
78	20231101	181000	157024780	9200	9200	9200	9200	0
79	20231101	180900	157024780	9200	9200	9200	9200	0
80	20231101	180800	157024780	9200	9200	9200	9200	0
81	20231101	180700	157024780	9200	9200	9200	9200	0
82	20231101	180600	157024780	9200	9200	9200	9200	0
83	20231101	180500	157024780	9200	9200	9200	9200	0
84	20231101	180400	157024780	9200	9200	9200	9200	0
85	20231101	180300	157024780	9200	9200	9200	9200	0
86	20231101	180200	157024780	9200	9200	9200	9200	0
87	20231101	180100	157024780	9200	9200	9200	9200	0
88	20231101	180000	157024780	9200	9200	9200	9200	0
89	20231101	175900	157024780	9200	9200	9200	9200	0
90	20231101	175800	157024780	9200	9200	9200	9200	0
91	20231101	175700	157024780	9200	9200	9200	9200	0
92	20231101	175600	157024780	9200	9200	9200	9200	1011
93	20231101	175500	157024780	9200	9200	9200	9200	0
94	20231101	175400	157024780	9200	9200	9200	9200	0
95	20231101	175300	157024780	9200	9200	9200	9200	0
96	20231101	175200	157024780	9200	9200	9200	9200	0
97	20231101	175100	157024780	9200	9200	9200	9200	0
98	20231101	175000	157024780	9200	9200	9200	9200	0
99	20231101	174900	157024780	9200	9200	9200	9200	0
100	20231101	174800	157024780	9200	9200	9200	9200	0
101	20231101	174700	157024780	9200	9200	9200	9200	0
102	20231101	174600	157024780	9200	9200	9200	9200	0
103	20231101	174500	157024780	9200	9200	9200	9200	0
104	20231101	174400	157024780	9200	9200	9200	9200	0
105	20231101	174300	157024780	9200	9200	9200	9200	0
106	20231101	174200	157024780	9200	9200	9200	9200	0
107	20231101	174100	157024780	9200	9200	9200	9200	0
108	20231101	174000	157024780	9200	9200	9200	9200	0
109	20231101	173900	157024780	9200	9200	9200	9200	0
110	20231101	173800	157024780	9200	9200	9200	9200	0
111	20231101	173700	157024780	9200	9200	9200	9200	0
112	20231101	173600	157024780	9200	9200	9200	9200	0
113	20231101	173500	157024780	9200	9200	9200	9200	0
114	20231101	173400	157024780	9200	9200	9200	9200	0
115	20231101	173300	157024780	9200	9200	9200	9200	0
116	20231101	173200	157024780	9200	9200	9200	9200	0
117	20231101	173100	157024780	9200	9200	9200	9200	0
118	20231101	173000	157024780	9200	9200	9200	9200	0
119	20231101	172900	157024780	9200	9200	9200	9200	0
120	20231101	172800	157024780	9200	9200	9200	9200	0
121	20231101	172700	157024780	9200	9200	9200	9200	0
122	20231101	172600	157024780	9200	9200	9200	9200	1011
123	20231101	172500	157024780	9200	9200	9200	9200	0
124	20231101	172400	157024780	9200	9200	9200	9200	0
125	20231101	172300	157024780	9200	9200	9200	9200	0
126	20231101	172200	157024780	9200	9200	9200	9200	0
127	20231101	172100	157024780	9200	9200	9200	9200	0
128	20231101	172000	157024780	9200	9200	9200	9200	0
129	20231101	171900	157024780	9200	9200	9200	9200	0
130	20231101	171800	157024780	9200	9200	9200	9200	0
131	20231101	171700	157024780	9200	9200	9200	9200	0
132	20231101	171600	157024780	9200	9200	9200	9200	0
133	20231101	171500	157024780	9200	9200	9200	9200	0
134	20231101	171400	157024780	9200	9200	9200	9200	0
135	20231101	171300	157024780	9200	9200	9200	9200	0
136	20231101	171200	157024780	9200	9200	9200	9200	0
137	20231101	171100	157024780	9200	9200	9200	9200	0
138	20231101	171000	157024780	9200	9200	9200	9200	0
139	20231101	170900	157024780	9200	9200	9200	9200	0
140	20231101	170800	157024780	9200	9200	9200	9200	0
141	20231101	170700	157024780	9200	9200	9200	9200	0
142	20231101	170600	157024780	9200	9200	9200	9200	0
143	20231101	170500	157024780	9200	9200	9200	9200	0
144	20231101	170400	157024780	9200	9200	9200	9200	0
145	20231101	170300	157024780	9200	9200	9200	9200	0
146	20231101	170200	157024780	9200	9200	9200	9200	0
147	20231101	170100	157024780	9200	9200	9200	9200	0
148	20231101	170000	157024780	9200	9200	9200	9200	0
149	20231101	165900	157024780	9200	9200	9200	9200	0
150	20231101	165800	157024780	9200	9200	9200	9200	0
151	20231101	165700	157024780	9200	9200	9200	9200	0
152	20231101	165600	157024780	9200	9200	9200	9200	1011
153	20231101	165500	157024780	9200	9200	9200	9200	0
154	20231101	165400	157024780	9200	9200	9200	9200	0
155	20231101	165300	157024780	9200	9200	9200	9200	0
156	20231101	165200	157024780	9200	9200	9200	9200	0
157	20231101	165100	157024780	9200	9200	9200	9200	0
158	20231101	165000	157024780	9200	9200	9200	9200	0
159	20231101	164900	157024780	9200	9200	9200	9200	0
160	20231101	164800	157024780	9200	9200	9200	9200	0
161	20231101	164700	157024780	9200	9200	9200	9200	0
162	20231101	164600	157024780	9200	9200	9200	9200	0
163	20231101	164500	157024780	9200	9200	9200	9200	0
164	20231101	164400	157024780	9200	9200	9200	9200	0
165	20231101	164300	157024780	9200	9200	9200	9200	0
166	20231101	164200	157024780	9200	9200	9200	9200	0
167	20231101	164100	157024780	9200	9200	9200	9200	0
168	20231101	164000	157024780	9200	9200	9200	9200	0
169	20231101	163900	157024780	9200	9200	9200	9200	0
170	20231101	163800	157024780	9200	9200	9200	9200	0
171	20231101	163700	157024780	9200	9200	9200	9200	0
172	20231101	163600	157024780	9200	9200	9200	9200	0
173	20231101	163500	157024780	9200	9200	9200	9200	0
174	20231101	163400	157024780	9200	9200	9200	9200	0
175	20231101	163300	157024780	9200	9200	9200	9200	0
176	20231101	163200	157024780	9200	9200	9200	9200	0
177	20231101	163100	157024780	9200	9200	9200	9200	0
178	20231101	163000	157024780	9200	9200	9200	9200	0
179	20231101	162900	157024780	9200	9200	9200	9200	0
180	20231101	162800	157024780	9200	9200	9200	9200	0
181	20231101	162700	157024780	9200	9200	9200	9200	0
182	20231101	162600	157024780	9200	9200	9200	9200	1011
183	20231101	162500	157024780	9200	9200	9200	9200	0
184	20231101	162400	157024780	9200	9200	9200	9200	0
185	20231101	162300	157024780	9200	9200	9200	9200	0
186	20231101	162200	157024780	9200	9200	9200	9200	0
187	20231101	162100	157024780	9200	9200	9200	9200	0
188	20231101	162000	157024780	9200	9200	9200	9200	0
189	20231101	161900	157024780	9200	9200	9200	9200	0
190	20231101	161800	157024780	9200	9200	9200	9200	0
191	20231101	161700	157024780	9200	9200	9200	9200	0
192	20231101	161600	157024780	9200	9200	9200	9200	0
193	20231101	161500	157024780	9200	9200	9200	9200	0
194	20231101	161400	157024780	9200	9200	9200	9200	0
195	20231101	161300	157024780	9200	9200	9200	9200	0
196	20231101	161200	157024780	9200	9200	9200	9200	0
197	20231101	161100	157024780	9200	9200	9200	9200	0
198	20231101	161000	157024780	9200	9200	9200	9200	0
199	20231101	160900	157024780	9200	9200	9200	9200	0
200	20231101	160800	157024780	9200	9200	9200	9200	0
201	20231101	160700	157024780	9200	9200	9200	9200	0
202	20231101	160600	157024780	9200	9200	9200	9200	0
203	20231101	160500	157024780	9200	9200	9200	9200	0
204	20231101	160400	157024780	9200	9200	9200	9200	0
205	20231101	160300	157024780	9200	9200	9200	9200	0
206	20231101	160200	157024780	9200	9200	9200	9200	0
207	20231101	160100	157024780	9200	9200	9200	9200	0
208	20231101	160000	157024780	9200	9200	9200	9200	0
209	20231101	155900	157024780	9200	9200	9200	9200	0
210	20231101	155800	157024780	9200	9200	9200	9200	0
211	20231101	155700	157024780	9200	9200	9200	9200	0
212	20231101	155600	157024780	9200	9200	9200	9200	1011
213	20231101	155500	157024780	9200	9200	9200	9200	0
214	20231101	155400	157024780	9200	9200	9200	9200	0
215	20231101	155300	157024780	9200	9200	9200	9200	0
216	20231101	155200	157024780	9200	9200	9200	9200	0
217	20231101	155100	157024780	9200	9200	9200	9200	0
218	20231101	155000	157024780	9200	9200	9200	9200	0
219	20231101	154900	157024780	9200	9200	9200	9200	0
220	20231101	154800	157024780	9200	9200	9200	9200	0
221	20231101	154700	157024780	9200	9200	9200	9200	0
222	20231101	154600	157024780	9200	9200	9200	9200	0
223	20231101	154500	157024780	9200	9200	9200	9200	0
224	20231101	154400	157024780	9200	9200	9200	9200	0
225	20231101	154300	157024780	9200	9200	9200	9200	0
226	20231101	154200	157024780	9200	9200	9200	9200	0
227	20231101	154100	157024780	9200	9200	9200	9200	0
228	20231101	154000	157024780	9200	9200	9200	9200	0
229	20231101	153900	157024780	9200	9200	9200	9200	0
230	20231101	153800	157024780	9200	9200	9200	9200	0
231	20231101	153700	157024780	9200	9200	9200	9200	0
232	20231101	153600	157024780	9200	9200	9200	9200	0
233	20231101	153500	157024780	9200	9200	9200	9200	0
234	20231101	153400	157024780	9200	9200	9200	9200	0
235	20231101	153300	157024780	9200	9200	9200	9200	0
236	20231101	153200	157024780	9200	9200	9200	9200	0
237	20231101	153100	157024780	9200	9200	9200	9200	0
238	20231101	153000	157024780	9200	9200	9200	9200	1011
239	20231101	152900	147723580	9260	9260	9260	9260	0
240	20231101	152800	147723580	9260	9260	9260	9260	0
241	20231101	152700	147723580	9260	9260	9260	9260	0
242	20231101	152600	147723580	9260	9260	9260	9260	0
243	20231101	152500	147723580	9260	9260	9260	9260	0
244	20231101	152400	147723580	9260	9260	9260	9260	0
245	20231101	152300	147723580	9260	9260	9260	9260	0
246	20231101	152200	147723580	9260	9260	9260	9260	0
247	20231101	152100	147723580	9260	9260	9260	9260	0
248	20231101	152000	147723580	9260	9260	9260	9260	0
249	20231101	151900	147723580	9260	9260	9270	9230	106
250	20231101	151800	146744990	9260	9260	9260	9260	12
251	20231101	151700	146633870	9260	9230	9260	9230	2
252	20231101	151600	146615380	9240	9240	9240	9240	196
253	20231101	151500	144804340	9260	9260	9260	9260	0
254	20231101	151400	144804340	9260	9260	9260	9260	50
255	20231101	151300	144341340	9260	9260	9260	9260	50
256	20231101	151200	143878340	9270	9270	9270	9270	1
257	20231101	151100	143869070	9270	9270	9270	9270	0
258	20231101	151000	143869070	9270	9270	9270	9270	39
259	20231101	150900	143507540	9270	9270	9270	9270	0
260	20231101	150800	143507540	9270	9270	9270	9270	0
261	20231101	150700	143507540	9270	9270	9270	9270	78
262	20231101	150600	142784480	9270	9270	9270	9270	8
263	20231101	150500	142710320	9280	9280	9280	9280	0
264	20231101	150400	142710320	9280	9280	9280	9280	0
265	20231101	150300	142710320	9280	9280	9280	9280	0
266	20231101	150200	142710320	9280	9280	9280	9280	72
267	20231101	150100	142042160	9260	9260	9260	9260	0
268	20231101	150000	142042160	9260	9260	9260	9260	150
269	20231101	145900	140653160	9300	9300	9300	9300	0
270	20231101	145800	140653160	9300	9280	9300	9280	50
271	20231101	145700	140188200	9240	9240	9240	9240	0
272	20231101	145600	140188200	9240	9240	9240	9240	0
273	20231101	145500	140188200	9240	9240	9300	9240	58
274	20231101	145400	139651440	9240	9240	9240	9240	0
275	20231101	145300	139651440	9240	9240	9240	9240	0
276	20231101	145200	139651440	9240	9240	9240	9240	0
277	20231101	145100	139651440	9240	9240	9240	9240	0
278	20231101	145000	139651440	9240	9240	9240	9240	0
279	20231101	144900	139651440	9240	9240	9240	9240	7
280	20231101	144800	139586760	9240	9240	9240	9240	0
281	20231101	144700	139586760	9240	9220	9240	9220	169
282	20231101	144600	138025220	9230	9230	9230	9230	259
283	20231101	144500	135634650	9220	9220	9220	9220	0
284	20231101	144400	135634650	9220	9220	9220	9220	51
285	20231101	144300	135164430	9230	9230	9230	9230	0
286	20231101	144200	135164430	9230	9230	9230	9230	0
287	20231101	144100	135164430	9230	9230	9230	9230	12
288	20231101	144000	135053670	9230	9230	9230	9230	0
289	20231101	143900	135053670	9230	9230	9230	9230	221
290	20231101	143800	133013840	9290	9290	9290	9290	0
291	20231101	143700	133013840	9290	9290	9290	9290	0
292	20231101	143600	133013840	9290	9290	9290	9290	0
293	20231101	143500	133013840	9290	9290	9290	9290	0
294	20231101	143400	133013840	9290	9290	9290	9290	1
295	20231101	143300	133004550	9230	9230	9230	9230	0
296	20231101	143200	133004550	9230	9230	9230	9230	0
297	20231101	143100	133004550	9230	9230	9230	9230	0
298	20231101	143000	133004550	9230	9230	9230	9230	37
299	20231101	142900	132663040	9230	9230	9230	9230	0
300	20231101	142800	132663040	9230	9230	9230	9230	0
301	20231101	142700	132663040	9230	9230	9230	9230	12
302	20231101	142600	132552280	9290	9290	9290	9290	0
303	20231101	142500	132552280	9290	9290	9290	9290	1
304	20231101	142400	132542990	9200	9200	9200	9200	0
305	20231101	142300	132542990	9200	9200	9200	9200	0
306	20231101	142200	132542990	9200	9200	9200	9200	0
307	20231101	142100	132542990	9200	9270	9270	9200	200
308	20231101	142000	130692380	9310	9310	9310	9310	0
309	20231101	141900	130692380	9310	9310	9310	9310	0
310	20231101	141800	130692380	9310	9310	9310	9310	0
311	20231101	141700	130692380	9310	9310	9310	9310	0
312	20231101	141600	130692380	9310	9310	9310	9310	0
313	20231101	141500	130692380	9310	9310	9310	9310	1
314	20231101	141400	130683070	9270	9300	9320	9270	90
315	20231101	141300	129847770	9320	9320	9320	9320	0
316	20231101	141200	129847770	9320	9320	9320	9320	0
317	20231101	141100	129847770	9320	9320	9320	9320	0
318	20231101	141000	129847770	9320	9320	9320	9320	4
319	20231101	140900	129810490	9320	9320	9320	9320	0
320	20231101	140800	129810490	9320	9320	9320	9320	0
321	20231101	140700	129810490	9320	9320	9320	9320	0
322	20231101	140600	129810490	9320	9320	9320	9320	0
323	20231101	140500	129810490	9320	9290	9320	9280	145
324	20231101	140400	128464610	9290	9310	9310	9290	104
325	20231101	140300	127498410	9320	9320	9320	9320	0
326	20231101	140200	127498410	9320	9320	9320	9320	2
327	20231101	140100	127479770	9320	9320	9320	9320	0
328	20231101	140000	127479770	9320	9320	9320	9320	0
329	20231101	135900	127479770	9320	9320	9320	9320	0
330	20231101	135800	127479770	9320	9320	9320	9320	0
331	20231101	135700	127479770	9320	9320	9320	9320	0
332	20231101	135600	127479770	9320	9320	9320	9320	0
333	20231101	135500	127479770	9320	9300	9320	9290	101
334	20231101	135400	126541440	9320	9320	9320	9320	1
335	20231101	135300	126532120	9320	9320	9320	9320	73
336	20231101	135200	125851760	9340	9340	9340	9340	0
337	20231101	135100	125851760	9340	9340	9340	9340	1
338	20231101	135000	125842420	9340	9340	9340	9340	3
339	20231101	134900	125814400	9340	9320	9340	9320	121
340	20231101	134800	124686660	9340	9330	9340	9320	44
341	20231101	134700	124276080	9350	9330	9350	9320	105
342	20231101	134600	123297220	9350	9340	9350	9340	85
343	20231101	134500	122503050	9340	9340	9340	9320	60
344	20231101	134400	121942670	9350	9310	9350	9310	177
345	20231101	134300	120292500	9270	9280	9280	9270	29
346	20231101	134200	120023490	9310	9310	9310	9310	0
347	20231101	134100	120023490	9310	9310	9320	9230	165
348	20231101	134000	118494280	9310	9300	9310	9300	347
349	20231101	133900	115265590	9300	9290	9300	9260	81
350	20231101	133800	114513120	9290	9280	9290	9280	104
351	20231101	133700	113547970	9280	9260	9280	9260	709
352	20231101	133600	106975760	9260	9250	9260	9250	610
353	20231101	133500	101333080	9250	9250	9250	9250	0
354	20231101	133400	101333080	9250	9240	9250	9240	107
355	20231101	133300	100344340	9240	9230	9240	9230	117
356	20231101	133200	99264420	9230	9200	9230	9200	2244
357	20231101	133100	78616550	9200	9180	9200	9180	1037
358	20231101	133000	69096820	9180	9180	9180	9180	1
359	20231101	132900	69087640	9180	9180	9180	9180	0
360	20231101	132800	69087640	9180	9180	9180	9180	0
361	20231101	132700	69087640	9180	9180	9180	9180	602
362	20231101	132600	63561280	9180	9180	9180	9180	0
363	20231101	132500	63561280	9180	9180	9180	9180	1
364	20231101	132400	63552100	9180	9160	9180	9160	1211
365	20231101	132300	52438820	9160	9150	9160	9150	2
366	20231101	132200	52420510	9160	9150	9160	9150	4
367	20231101	132100	52383890	9160	9150	9160	9150	34
368	20231101	132000	52072780	9110	9110	9110	9110	31
369	20231101	131900	51790370	9100	9150	9150	9100	10
370	20231101	131800	51699130	9160	9160	9160	9160	10
371	20231101	131700	51607530	9160	9160	9160	9160	0
372	20231101	131600	51607530	9160	9160	9160	9160	0
373	20231101	131500	51607530	9160	9160	9160	9160	2
374	20231101	131400	51589210	9160	9160	9160	9160	0
375	20231101	131300	51589210	9160	9160	9160	9160	0
376	20231101	131200	51589210	9160	9160	9160	9160	0
377	20231101	131100	51589210	9160	9140	9160	9140	4
378	20231101	131000	51552630	9140	9140	9140	9140	2
379	20231101	130900	51534350	9160	9160	9160	9160	0
380	20231101	130800	51534350	9160	9160	9160	9160	2
381	20231101	130700	51516030	9160	9160	9160	9160	0
382	20231101	130600	51516030	9160	9160	9160	9160	80
383	20231101	130500	50783230	9160	9160	9160	9160	0
384	20231101	130400	50783230	9160	9160	9160	9160	0
385	20231101	130300	50783230	9160	9160	9160	9160	0
386	20231101	130200	50783230	9160	9160	9160	9160	0
387	20231101	130100	50783230	9160	9110	9160	9110	18
388	20231101	130000	50619200	9090	9160	9160	9090	2
389	20231101	125900	50600950	9090	9120	9120	9090	30
390	20231101	125800	50327720	9160	9120	9160	9100	274
391	20231101	125700	47832070	9120	9140	9140	9120	152
392	20231101	125600	46444270	9160	9160	9160	9160	0
393	20231101	125500	46444270	9160	9160	9160	9160	1
394	20231101	125400	46435110	9150	9170	9170	9140	25
395	20231101	125300	46206350	9180	9180	9180	9180	2
396	20231101	125200	46187990	9150	9160	9160	9150	20
397	20231101	125100	46004880	9180	9180	9180	9180	0
398	20231101	125000	46004880	9180	9180	9180	9180	0
399	20231101	124900	46004880	9180	9180	9180	9180	0
400	20231101	124800	46004880	9180	9180	9180	9180	0
401	20231101	124700	46004880	9180	9180	9180	9180	0
402	20231101	124600	46004880	9180	9180	9180	9180	0
403	20231101	124500	46004880	9180	9170	9180	9140	26
404	20231101	124400	45766950	9180	9180	9180	9180	80
405	20231101	124300	45032550	9180	9180	9180	9180	0
406	20231101	124200	45032550	9180	9180	9180	9180	0
407	20231101	124100	45032550	9180	9180	9180	9180	0
408	20231101	124000	45032550	9180	9180	9180	9180	0
409	20231101	123900	45032550	9180	9150	9180	9150	91
410	20231101	123800	44199870	9180	9180	9180	9160	27
411	20231101	123700	43952110	9180	9180	9180	9180	0
412	20231101	123600	43952110	9180	9180	9180	9180	5
413	20231101	123500	43906210	9180	9180	9180	9180	0
414	20231101	123400	43906210	9180	9180	9180	9180	0
415	20231101	123300	43906210	9180	9180	9180	9180	80
416	20231101	123200	43171810	9180	9180	9180	9180	0
417	20231101	123100	43171810	9180	9180	9180	9180	10
418	20231101	123000	43080010	9180	9180	9180	9180	100
419	20231101	122900	42162010	9180	9180	9180	9180	1
420	20231101	122800	42152830	9180	9180	9180	9180	0
421	20231101	122700	42152830	9180	9180	9180	9180	0
422	20231101	122600	42152830	9180	9180	9180	9180	0
423	20231101	122500	42152830	9180	9180	9180	9180	0
424	20231101	122400	42152830	9180	9180	9180	9180	0
425	20231101	122300	42152830	9180	9180	9180	9180	0
426	20231101	122200	42152830	9180	9180	9180	9180	0
427	20231101	122100	42152830	9180	9180	9180	9180	3
428	20231101	122000	42125290	9180	9180	9180	9180	0
429	20231101	121900	42125290	9180	9180	9180	9180	2
430	20231101	121800	42106930	9190	9190	9190	9190	0
431	20231101	121700	42106930	9190	9190	9190	9190	0
432	20231101	121600	42106930	9190	9190	9190	9190	0
433	20231101	121500	42106930	9190	9190	9190	9190	0
434	20231101	121400	42106930	9190	9190	9190	9190	0
435	20231101	121300	42106930	9190	9190	9190	9190	0
436	20231101	121200	42106930	9190	9190	9190	9190	0
437	20231101	121100	42106930	9190	9190	9190	9190	0
438	20231101	121000	42106930	9190	9190	9190	9190	2
439	20231101	120900	42088550	9190	9190	9190	9190	0
440	20231101	120800	42088550	9190	9190	9190	9190	0
441	20231101	120700	42088550	9190	9190	9190	9190	0
442	20231101	120600	42088550	9190	9190	9190	9190	1
443	20231101	120500	42079360	9150	9150	9150	9150	1
444	20231101	120400	42070210	9190	9180	9190	9120	501
445	20231101	120300	37488770	9190	9190	9190	9190	1
446	20231101	120200	37479580	9200	9200	9200	9200	0
447	20231101	120100	37479580	9200	9200	9200	9200	0
448	20231101	120000	37479580	9200	9200	9200	9200	0
449	20231101	115900	37479580	9200	9190	9200	9170	6
450	20231101	115800	37424480	9200	9200	9200	9200	7
451	20231101	115700	37360080	9200	9200	9200	9190	564
452	20231101	115600	32176880	9200	9210	9210	9200	6
453	20231101	115500	32121660	9210	9210	9210	9210	15
454	20231101	115400	31983510	9220	9220	9220	9220	0
455	20231101	115300	31983510	9220	9220	9220	9220	2
456	20231101	115200	31965070	9220	9220	9220	9210	58
457	20231101	115100	31430860	9220	9220	9220	9220	1
458	20231101	115000	31421640	9220	9220	9220	9220	0
459	20231101	114900	31421640	9220	9220	9220	9220	0
460	20231101	114800	31421640	9220	9210	9220	9210	4
461	20231101	114700	31384770	9210	9210	9210	9210	42
462	20231101	114600	30997950	9200	9200	9200	9200	79
463	20231101	114500	30271150	9200	9200	9200	9200	0
464	20231101	114400	30271150	9200	9200	9200	9200	0
465	20231101	114300	30271150	9200	9200	9200	9200	1
466	20231101	114200	30261950	9200	9200	9200	9200	0
467	20231101	114100	30261950	9200	9200	9200	9200	1
468	20231101	114000	30252750	9200	9200	9200	9200	0
469	20231101	113900	30252750	9200	9200	9200	9200	0
470	20231101	113800	30252750	9200	9200	9200	9200	2
471	20231101	113700	30234350	9190	9200	9200	9190	54
472	20231101	113600	29737710	9210	9210	9210	9210	2
473	20231101	113500	29719290	9210	9210	9210	9210	0
474	20231101	113400	29719290	9210	9210	9210	9210	0
475	20231101	113300	29719290	9210	9210	9210	9210	0
476	20231101	113200	29719290	9210	9210	9210	9210	0
477	20231101	113100	29719290	9210	9210	9210	9210	30
478	20231101	113000	29442990	9210	9210	9210	9210	95
479	20231101	112900	28568040	9210	9210	9210	9210	0
480	20231101	112800	28568040	9210	9210	9210	9210	0
481	20231101	112700	28568040	9210	9200	9210	9200	6
482	20231101	112600	28512820	9200	9200	9200	9200	200
483	20231101	112500	26672820	9200	9200	9200	9200	0
484	20231101	112400	26672820	9200	9200	9200	9200	0
485	20231101	112300	26672820	9200	9200	9200	9200	0
486	20231101	112200	26672820	9200	9200	9200	9200	2
487	20231101	112100	26654420	9200	9200	9200	9200	7
488	20231101	112000	26590020	9200	9200	9200	9200	6
489	20231101	111900	26534820	9200	9200	9200	9200	6
490	20231101	111800	26479620	9200	9200	9200	9200	0
491	20231101	111700	26479620	9200	9200	9200	9200	466
492	20231101	111600	22192420	9190	9190	9190	9190	0
493	20231101	111500	22192420	9190	9190	9190	9190	31
494	20231101	111400	21907530	9200	9200	9200	9200	0
495	20231101	111300	21907530	9200	9200	9200	9200	0
496	20231101	111200	21907530	9200	9200	9200	9200	0
497	20231101	111100	21907530	9200	9200	9200	9200	0
498	20231101	111000	21907530	9200	9200	9200	9200	0
499	20231101	110900	21907530	9200	9200	9200	9200	0
500	20231101	110800	21907530	9200	9200	9200	9200	0
501	20231101	110700	21907530	9200	9200	9200	9200	0
502	20231101	110600	21907530	9200	9170	9200	9170	3
503	20231101	110500	21879960	9170	9200	9200	9170	6
504	20231101	110400	21824870	9190	9190	9190	9190	1
505	20231101	110300	21815680	9200	9200	9200	9200	0
506	20231101	110200	21815680	9200	9200	9200	9200	1
507	20231101	110100	21806480	9180	9180	9180	9180	57
508	20231101	110000	21283220	9200	9200	9200	9200	1
509	20231101	105900	21274020	9180	9180	9180	9180	11
510	20231101	105800	21173040	9200	9200	9200	9200	0
511	20231101	105700	21173040	9200	9200	9200	9200	0
512	20231101	105600	21173040	9200	9200	9200	9200	0
513	20231101	105500	21173040	9200	9200	9200	9200	1
514	20231101	105400	21163840	9200	9200	9200	9200	0
515	20231101	105300	21163840	9200	9200	9200	9200	0
516	20231101	105200	21163840	9200	9200	9200	9200	0
517	20231101	105100	21163840	9200	9200	9200	9200	1
518	20231101	105000	21154640	9170	9190	9190	9170	3
519	20231101	104900	21127100	9200	9200	9200	9200	0
520	20231101	104800	21127100	9200	9190	9200	9190	7
521	20231101	104700	21062760	9200	9200	9200	9200	50
522	20231101	104600	20602760	9200	9200	9200	9200	0
523	20231101	104500	20602760	9200	9200	9200	9200	0
524	20231101	104400	20602760	9200	9190	9200	9190	4
525	20231101	104300	20565990	9190	9190	9190	9190	0
526	20231101	104200	20565990	9190	9180	9190	9180	6
527	20231101	104100	20510890	9160	9160	9160	9160	98
528	20231101	104000	19613210	9190	9190	9190	9190	0
529	20231101	103900	19613210	9190	9190	9190	9190	1
530	20231101	103800	19604020	9190	9190	9190	9180	3
531	20231101	103700	19576460	9180	9180	9180	9130	44
532	20231101	103600	19174640	9130	9130	9130	9130	0
533	20231101	103500	19174640	9130	9120	9140	9120	220
534	20231101	103400	17163870	9140	9180	9180	9140	228
535	20231101	103300	15079810	9200	9200	9200	9200	0
536	20231101	103200	15079810	9200	9200	9200	9200	0
537	20231101	103100	15079810	9200	9200	9200	9200	2
538	20231101	103000	15061410	9200	9200	9200	9200	0
539	20231101	102900	15061410	9200	9200	9200	9200	0
540	20231101	102800	15061410	9200	9200	9200	9200	0
541	20231101	102700	15061410	9200	9200	9200	9200	0
542	20231101	102600	15061410	9200	9200	9200	9200	1
543	20231101	102500	15052210	9140	9190	9190	9140	40
544	20231101	102400	14685590	9200	9200	9200	9200	0
545	20231101	102300	14685590	9200	9200	9200	9200	0
546	20231101	102200	14685590	9200	9200	9200	9200	0
547	20231101	102100	14685590	9200	9200	9200	9200	1
548	20231101	102000	14676390	9200	9200	9200	9200	1
549	20231101	101900	14667190	9200	9200	9200	9200	2
550	20231101	101800	14648790	9200	9200	9200	9200	1
551	20231101	101700	14639590	9210	9210	9210	9210	0
552	20231101	101600	14639590	9210	9210	9210	9210	0
553	20231101	101500	14639590	9210	9210	9210	9210	0
554	20231101	101400	14639590	9210	9200	9210	9200	25
555	20231101	101300	14409580	9210	9210	9210	9210	0
556	20231101	101200	14409580	9210	9200	9210	9170	11
557	20231101	101100	14308610	9210	9210	9210	9210	0
558	20231101	101000	14308610	9210	9210	9210	9210	0
559	20231101	100900	14308610	9210	9210	9210	9210	2
560	20231101	100800	14290190	9210	9210	9210	9210	0
561	20231101	100700	14290190	9210	9210	9210	9210	3
562	20231101	100600	14262560	9210	9200	9210	9200	10
563	20231101	100500	14170550	9210	9200	9210	9200	54
564	20231101	100400	13673740	9200	9200	9200	9200	2
565	20231101	100300	13655340	9200	9200	9200	9200	21
566	20231101	100200	13462140	9210	9210	9210	9210	28
567	20231101	100100	13204260	9210	9200	9210	9200	9
568	20231101	100000	13121450	9200	9200	9200	9200	2
569	20231101	095900	13103050	9200	9200	9200	9200	1
570	20231101	095800	13093850	9210	9210	9210	9210	1
571	20231101	095700	13084640	9210	9200	9210	9190	7
572	20231101	095600	13020240	9210	9210	9210	9210	3
573	20231101	095500	12992610	9210	9200	9210	9200	55
574	20231101	095400	12486410	9210	9210	9210	9210	1
575	20231101	095300	12477200	9200	9210	9210	9200	3
576	20231101	095200	12449580	9210	9210	9210	9210	0
577	20231101	095100	12449580	9210	9210	9210	9210	0
578	20231101	095000	12449580	9210	9210	9210	9210	0
579	20231101	094900	12449580	9210	9210	9210	9210	2
580	20231101	094800	12431160	9210	9210	9210	9210	1
581	20231101	094700	12421950	9210	9210	9210	9210	0
582	20231101	094600	12421950	9210	9210	9210	9210	1
583	20231101	094500	12412740	9210	9210	9210	9210	0
584	20231101	094400	12412740	9210	9210	9210	9210	0
585	20231101	094300	12412740	9210	9210	9210	9210	0
586	20231101	094200	12412740	9210	9210	9210	9210	0
587	20231101	094100	12412740	9210	9210	9210	9210	1
588	20231101	094000	12403530	9140	9210	9210	9140	5
589	20231101	093900	12357650	9150	9190	9210	9150	32
590	20231101	093800	12063610	9190	9170	9190	9140	48
591	20231101	093700	11623860	9190	9160	9230	9160	6
592	20231101	093600	11568710	9240	9160	9240	9160	39
593	20231101	093500	11209680	9150	9140	9150	9140	858
594	20231101	093400	3366940	9140	9140	9140	9140	1
595	20231101	093300	3357800	9120	9120	9120	9120	0
596	20231101	093200	3357800	9120	9120	9120	9120	10
597	20231101	093100	3266600	9140	9140	9140	9140	3
598	20231101	093000	3239180	9140	9140	9140	9140	3
599	20231101	092900	3211760	9140	9140	9140	9140	0
600	20231101	092800	3211760	9140	9140	9140	9140	0
601	20231101	092700	3211760	9140	9130	9140	9110	18
602	20231101	092600	3047340	9110	9110	9110	9110	0
603	20231101	092500	3047340	9110	9110	9110	9110	0
604	20231101	092400	3047340	9110	9110	9110	9110	1
605	20231101	092300	3038230	9130	9130	9130	9130	0
606	20231101	092200	3038230	9130	9110	9130	9110	51
607	20231101	092100	2573600	9120	9120	9120	9120	1
608	20231101	092000	2564480	9140	9110	9140	9110	80
609	20231101	091900	1835650	9110	9130	9140	9110	29
610	20231101	091800	1570900	9130	9120	9130	9100	38
611	20231101	091700	1224190	9100	9100	9100	9100	1
612	20231101	091600	1215090	9110	9100	9110	9100	2
613	20231101	091500	1196880	9140	9140	9140	9140	1
614	20231101	091400	1187740	9100	9140	9140	9100	2
615	20231101	091300	1169500	9100	9100	9100	9100	1
616	20231101	091200	1160400	9140	9140	9140	9140	1
617	20231101	091100	1151260	9100	9100	9100	9100	0
618	20231101	091000	1151260	9100	9140	9140	9100	60
619	20231101	090900	602900	9140	9140	9140	9140	0
620	20231101	090800	602900	9140	9090	9140	9090	2
621	20231101	090700	584670	9140	9140	9140	9140	1
622	20231101	090600	575530	9080	9080	9080	9080	0
623	20231101	090500	575530	9080	9080	9080	9080	1
624	20231101	090400	566450	9140	9080	9140	9080	2
625	20231101	090300	548230	9140	9080	9140	9080	2
626	20231101	090200	530010	9140	9140	9140	9140	0
627	20231101	090100	530010	9140	9130	9140	9080	7
628	20231101	090000	466140	9140	9140	9140	9140	51