KissMeData/032620/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191300	186288790	4185	4185	4185	4185	1166
3	20231101	191200	186288790	4185	4185	4185	4185	0
4	20231101	191100	186288790	4185	4185	4185	4185	0
5	20231101	191000	186288790	4185	4185	4185	4185	0
6	20231101	190900	186288790	4185	4185	4185	4185	0
7	20231101	190800	186288790	4185	4185	4185	4185	0
8	20231101	190700	186288790	4185	4185	4185	4185	0
9	20231101	190600	186288790	4185	4185	4185	4185	0
10	20231101	190500	186288790	4185	4185	4185	4185	0
11	20231101	190400	186288790	4185	4185	4185	4185	0
12	20231101	190300	186288790	4185	4185	4185	4185	0
13	20231101	190200	186288790	4185	4185	4185	4185	0
14	20231101	190100	186288790	4185	4185	4185	4185	0
15	20231101	190000	186288790	4185	4185	4185	4185	0
16	20231101	185900	186288790	4185	4185	4185	4185	0
17	20231101	185800	186288790	4185	4185	4185	4185	0
18	20231101	185700	186288790	4185	4185	4185	4185	0
19	20231101	185600	186288790	4185	4185	4185	4185	0
20	20231101	185500	186288790	4185	4185	4185	4185	0
21	20231101	185400	186288790	4185	4185	4185	4185	0
22	20231101	185300	186288790	4185	4185	4185	4185	0
23	20231101	185200	186288790	4185	4185	4185	4185	0
24	20231101	185100	186288790	4185	4185	4185	4185	0
25	20231101	185000	186288790	4185	4185	4185	4185	0
26	20231101	184900	186288790	4185	4185	4185	4185	0
27	20231101	184800	186288790	4185	4185	4185	4185	0
28	20231101	184700	186288790	4185	4185	4185	4185	0
29	20231101	184600	186288790	4185	4185	4185	4185	0
30	20231101	184500	186288790	4185	4185	4185	4185	0
31	20231101	184400	186288790	4185	4185	4185	4185	0
32	20231101	184300	186288790	4185	4185	4185	4185	1166
33	20231101	184200	186288790	4185	4185	4185	4185	0
34	20231101	184100	186288790	4185	4185	4185	4185	0
35	20231101	184000	186288790	4185	4185	4185	4185	0
36	20231101	183900	186288790	4185	4185	4185	4185	0
37	20231101	183800	186288790	4185	4185	4185	4185	0
38	20231101	183700	186288790	4185	4185	4185	4185	0
39	20231101	183600	186288790	4185	4185	4185	4185	0
40	20231101	183500	186288790	4185	4185	4185	4185	0
41	20231101	183400	186288790	4185	4185	4185	4185	0
42	20231101	183300	186288790	4185	4185	4185	4185	0
43	20231101	183200	186288790	4185	4185	4185	4185	0
44	20231101	183100	186288790	4185	4185	4185	4185	0
45	20231101	183000	186288790	4185	4185	4185	4185	0
46	20231101	182900	186288790	4185	4185	4185	4185	0
47	20231101	182800	186288790	4185	4185	4185	4185	0
48	20231101	182700	186288790	4185	4185	4185	4185	0
49	20231101	182600	186288790	4185	4185	4185	4185	0
50	20231101	182500	186288790	4185	4185	4185	4185	0
51	20231101	182400	186288790	4185	4185	4185	4185	0
52	20231101	182300	186288790	4185	4185	4185	4185	0
53	20231101	182200	186288790	4185	4185	4185	4185	0
54	20231101	182100	186288790	4185	4185	4185	4185	0
55	20231101	182000	186288790	4185	4185	4185	4185	0
56	20231101	181900	186288790	4185	4185	4185	4185	0
57	20231101	181800	186288790	4185	4185	4185	4185	0
58	20231101	181700	186288790	4185	4185	4185	4185	0
59	20231101	181600	186288790	4185	4185	4185	4185	0
60	20231101	181500	186288790	4185	4185	4185	4185	0
61	20231101	181400	186288790	4185	4185	4185	4185	0
62	20231101	181300	186288790	4185	4185	4185	4185	1166
63	20231101	181200	186288790	4185	4185	4185	4185	0
64	20231101	181100	186288790	4185	4185	4185	4185	0
65	20231101	181000	186288790	4185	4185	4185	4185	0
66	20231101	180900	186288790	4185	4185	4185	4185	0
67	20231101	180800	186288790	4185	4185	4185	4185	0
68	20231101	180700	186288790	4185	4185	4185	4185	0
69	20231101	180600	186288790	4185	4185	4185	4185	0
70	20231101	180500	186288790	4185	4185	4185	4185	0
71	20231101	180400	186288790	4185	4185	4185	4185	0
72	20231101	180300	186288790	4185	4185	4185	4185	0
73	20231101	180200	186288790	4185	4185	4185	4185	0
74	20231101	180100	186288790	4185	4185	4185	4185	0
75	20231101	180000	186288790	4185	4185	4185	4185	0
76	20231101	175900	186288790	4185	4185	4185	4185	0
77	20231101	175800	186288790	4185	4185	4185	4185	0
78	20231101	175700	186288790	4185	4185	4185	4185	0
79	20231101	175600	186288790	4185	4185	4185	4185	0
80	20231101	175500	186288790	4185	4185	4185	4185	0
81	20231101	175400	186288790	4185	4185	4185	4185	0
82	20231101	175300	186288790	4185	4185	4185	4185	0
83	20231101	175200	186288790	4185	4185	4185	4185	0
84	20231101	175100	186288790	4185	4185	4185	4185	0
85	20231101	175000	186288790	4185	4185	4185	4185	0
86	20231101	174900	186288790	4185	4185	4185	4185	0
87	20231101	174800	186288790	4185	4185	4185	4185	0
88	20231101	174700	186288790	4185	4185	4185	4185	0
89	20231101	174600	186288790	4185	4185	4185	4185	0
90	20231101	174500	186288790	4185	4185	4185	4185	0
91	20231101	174400	186288790	4185	4185	4185	4185	0
92	20231101	174300	186288790	4185	4185	4185	4185	1166
93	20231101	174200	186288790	4185	4185	4185	4185	0
94	20231101	174100	186288790	4185	4185	4185	4185	0
95	20231101	174000	186288790	4185	4185	4185	4185	0
96	20231101	173900	186288790	4185	4185	4185	4185	0
97	20231101	173800	186288790	4185	4185	4185	4185	0
98	20231101	173700	186288790	4185	4185	4185	4185	0
99	20231101	173600	186288790	4185	4185	4185	4185	0
100	20231101	173500	186288790	4185	4185	4185	4185	0
101	20231101	173400	186288790	4185	4185	4185	4185	0
102	20231101	173300	186288790	4185	4185	4185	4185	0
103	20231101	173200	186288790	4185	4185	4185	4185	0
104	20231101	173100	186288790	4185	4185	4185	4185	0
105	20231101	173000	186288790	4185	4185	4185	4185	0
106	20231101	172900	186288790	4185	4185	4185	4185	0
107	20231101	172800	186288790	4185	4185	4185	4185	0
108	20231101	172700	186288790	4185	4185	4185	4185	0
109	20231101	172600	186288790	4185	4185	4185	4185	0
110	20231101	172500	186288790	4185	4185	4185	4185	0
111	20231101	172400	186288790	4185	4185	4185	4185	0
112	20231101	172300	186288790	4185	4185	4185	4185	0
113	20231101	172200	186288790	4185	4185	4185	4185	0
114	20231101	172100	186288790	4185	4185	4185	4185	0
115	20231101	172000	186288790	4185	4185	4185	4185	0
116	20231101	171900	186288790	4185	4185	4185	4185	0
117	20231101	171800	186288790	4185	4185	4185	4185	0
118	20231101	171700	186288790	4185	4185	4185	4185	0
119	20231101	171600	186288790	4185	4185	4185	4185	0
120	20231101	171500	186288790	4185	4185	4185	4185	0
121	20231101	171400	186288790	4185	4185	4185	4185	0
122	20231101	171300	186288790	4185	4185	4185	4185	1166
123	20231101	171200	186288790	4185	4185	4185	4185	0
124	20231101	171100	186288790	4185	4185	4185	4185	0
125	20231101	171000	186288790	4185	4185	4185	4185	0
126	20231101	170900	186288790	4185	4185	4185	4185	0
127	20231101	170800	186288790	4185	4185	4185	4185	0
128	20231101	170700	186288790	4185	4185	4185	4185	0
129	20231101	170600	186288790	4185	4185	4185	4185	0
130	20231101	170500	186288790	4185	4185	4185	4185	0
131	20231101	170400	186288790	4185	4185	4185	4185	0
132	20231101	170300	186288790	4185	4185	4185	4185	0
133	20231101	170200	186288790	4185	4185	4185	4185	0
134	20231101	170100	186288790	4185	4185	4185	4185	0
135	20231101	170000	186288790	4185	4185	4185	4185	0
136	20231101	165900	186288790	4185	4185	4185	4185	0
137	20231101	165800	186288790	4185	4185	4185	4185	0
138	20231101	165700	186288790	4185	4185	4185	4185	0
139	20231101	165600	186288790	4185	4185	4185	4185	0
140	20231101	165500	186288790	4185	4185	4185	4185	0
141	20231101	165400	186288790	4185	4185	4185	4185	0
142	20231101	165300	186288790	4185	4185	4185	4185	0
143	20231101	165200	186288790	4185	4185	4185	4185	0
144	20231101	165100	186288790	4185	4185	4185	4185	0
145	20231101	165000	186288790	4185	4185	4185	4185	0
146	20231101	164900	186288790	4185	4185	4185	4185	0
147	20231101	164800	186288790	4185	4185	4185	4185	0
148	20231101	164700	186288790	4185	4185	4185	4185	0
149	20231101	164600	186288790	4185	4185	4185	4185	0
150	20231101	164500	186288790	4185	4185	4185	4185	0
151	20231101	164400	186288790	4185	4185	4185	4185	0
152	20231101	164300	186288790	4185	4185	4185	4185	1166
153	20231101	164200	186288790	4185	4185	4185	4185	0
154	20231101	164100	186288790	4185	4185	4185	4185	0
155	20231101	164000	186288790	4185	4185	4185	4185	0
156	20231101	163900	186288790	4185	4185	4185	4185	0
157	20231101	163800	186288790	4185	4185	4185	4185	0
158	20231101	163700	186288790	4185	4185	4185	4185	0
159	20231101	163600	186288790	4185	4185	4185	4185	0
160	20231101	163500	186288790	4185	4185	4185	4185	0
161	20231101	163400	186288790	4185	4185	4185	4185	0
162	20231101	163300	186288790	4185	4185	4185	4185	0
163	20231101	163200	186288790	4185	4185	4185	4185	0
164	20231101	163100	186288790	4185	4185	4185	4185	0
165	20231101	163000	186288790	4185	4185	4185	4185	0
166	20231101	162900	186288790	4185	4185	4185	4185	0
167	20231101	162800	186288790	4185	4185	4185	4185	0
168	20231101	162700	186288790	4185	4185	4185	4185	0
169	20231101	162600	186288790	4185	4185	4185	4185	0
170	20231101	162500	186288790	4185	4185	4185	4185	0
171	20231101	162400	186288790	4185	4185	4185	4185	0
172	20231101	162300	186288790	4185	4185	4185	4185	0
173	20231101	162200	186288790	4185	4185	4185	4185	0
174	20231101	162100	186288790	4185	4185	4185	4185	0
175	20231101	162000	186288790	4185	4185	4185	4185	0
176	20231101	161900	186288790	4185	4185	4185	4185	0
177	20231101	161800	186288790	4185	4185	4185	4185	0
178	20231101	161700	186288790	4185	4185	4185	4185	0
179	20231101	161600	186288790	4185	4185	4185	4185	0
180	20231101	161500	186288790	4185	4185	4185	4185	0
181	20231101	161400	186288790	4185	4185	4185	4185	0
182	20231101	161300	186288790	4185	4185	4185	4185	1166
183	20231101	161200	186288790	4185	4185	4185	4185	0
184	20231101	161100	186288790	4185	4185	4185	4185	0
185	20231101	161000	186288790	4185	4185	4185	4185	0
186	20231101	160900	186288790	4185	4185	4185	4185	0
187	20231101	160800	186288790	4185	4185	4185	4185	0
188	20231101	160700	186288790	4185	4185	4185	4185	0
189	20231101	160600	186288790	4185	4185	4185	4185	0
190	20231101	160500	186288790	4185	4185	4185	4185	0
191	20231101	160400	186288790	4185	4185	4185	4185	0
192	20231101	160300	186288790	4185	4185	4185	4185	0
193	20231101	160200	186288790	4185	4185	4185	4185	0
194	20231101	160100	186288790	4185	4185	4185	4185	0
195	20231101	160000	186288790	4185	4185	4185	4185	0
196	20231101	155900	186288790	4185	4185	4185	4185	0
197	20231101	155800	186288790	4185	4185	4185	4185	0
198	20231101	155700	186288790	4185	4185	4185	4185	0
199	20231101	155600	186288790	4185	4185	4185	4185	0
200	20231101	155500	186288790	4185	4185	4185	4185	0
201	20231101	155400	186288790	4185	4185	4185	4185	0
202	20231101	155300	186288790	4185	4185	4185	4185	0
203	20231101	155200	186288790	4185	4185	4185	4185	0
204	20231101	155100	186288790	4185	4185	4185	4185	0
205	20231101	155000	186288790	4185	4185	4185	4185	0
206	20231101	154900	186288790	4185	4185	4185	4185	0
207	20231101	154800	186288790	4185	4185	4185	4185	0
208	20231101	154700	186288790	4185	4185	4185	4185	0
209	20231101	154600	186288790	4185	4185	4185	4185	0
210	20231101	154500	186288790	4185	4185	4185	4185	0
211	20231101	154400	186288790	4185	4185	4185	4185	0
212	20231101	154300	186288790	4185	4185	4185	4185	1166
213	20231101	154200	186288790	4185	4185	4185	4185	0
214	20231101	154100	186288790	4185	4185	4185	4185	0
215	20231101	154000	186288790	4185	4185	4185	4185	0
216	20231101	153900	186288790	4185	4185	4185	4185	0
217	20231101	153800	186288790	4185	4185	4185	4185	0
218	20231101	153700	186288790	4185	4185	4185	4185	0
219	20231101	153600	186288790	4185	4185	4185	4185	0
220	20231101	153500	186288790	4185	4185	4185	4185	0
221	20231101	153400	186288790	4185	4185	4185	4185	0
222	20231101	153300	186288790	4185	4185	4185	4185	0
223	20231101	153200	186288790	4185	4185	4185	4185	0
224	20231101	153100	186288790	4185	4185	4185	4185	0
225	20231101	153000	186288790	4185	4185	4185	4185	1166
226	20231101	152900	181409080	4185	4185	4185	4185	0
227	20231101	152800	181409080	4185	4185	4185	4185	0
228	20231101	152700	181409080	4185	4185	4185	4185	0
229	20231101	152600	181409080	4185	4185	4185	4185	0
230	20231101	152500	181409080	4185	4185	4185	4185	0
231	20231101	152400	181409080	4185	4185	4185	4185	0
232	20231101	152300	181409080	4185	4185	4185	4185	0
233	20231101	152200	181409080	4185	4185	4185	4185	0
234	20231101	152100	181409080	4185	4185	4185	4185	0
235	20231101	152000	181409080	4185	4185	4185	4185	0
236	20231101	151900	181409080	4185	4185	4185	4185	252
237	20231101	151800	180354460	4185	4175	4185	4175	361
238	20231101	151700	178846915	4175	4160	4175	4160	2000
239	20231101	151600	170502775	4160	4160	4160	4160	172
240	20231101	151500	169787255	4145	4145	4145	4145	24
241	20231101	151400	169687775	4160	4155	4160	4155	52
242	20231101	151300	169471705	4160	4160	4160	4160	0
243	20231101	151200	169471705	4160	4160	4160	4160	0
244	20231101	151100	169471705	4160	4155	4160	4155	69
245	20231101	151000	169185000	4155	4155	4155	4155	23
246	20231101	150900	169089435	4155	4150	4155	4150	64
247	20231101	150800	168823700	4150	4145	4150	4140	451
248	20231101	150700	166953490	4145	4140	4145	4140	32
249	20231101	150600	166821000	4150	4150	4150	4150	2
250	20231101	150500	166812700	4155	4155	4155	4140	873
251	20231101	150400	163195460	4145	4160	4160	4145	1051
252	20231101	150300	158838170	4145	4160	4165	4145	1505
253	20231101	150200	152594980	4165	4165	4165	4165	2
254	20231101	150100	152586650	4160	4160	4160	4160	38
255	20231101	150000	152428570	4160	4160	4160	4160	0
256	20231101	145900	152428570	4160	4160	4160	4160	0
257	20231101	145800	152428570	4160	4160	4160	4160	0
258	20231101	145700	152428570	4160	4160	4160	4160	0
259	20231101	145600	152428570	4160	4150	4160	4150	6
260	20231101	145500	152403650	4160	4160	4160	4160	0
261	20231101	145400	152403650	4160	4150	4160	4150	1429
262	20231101	145300	146471960	4150	4150	4150	4150	3
263	20231101	145200	146459510	4150	4150	4150	4150	2
264	20231101	145100	146451210	4160	4145	4160	4145	202
265	20231101	145000	145613890	4160	4145	4160	4145	223
266	20231101	144900	144689540	4160	4150	4160	4150	4
267	20231101	144800	144672920	4150	4145	4150	4145	938
268	20231101	144700	140780955	4145	4145	4145	4145	1
269	20231101	144600	140776810	4145	4145	4145	4145	0
270	20231101	144500	140776810	4145	4145	4145	4145	185
271	20231101	144400	140009985	4145	4140	4150	4140	150
272	20231101	144300	139388235	4140	4140	4140	4140	500
273	20231101	144200	137318235	4140	4140	4140	4140	0
274	20231101	144100	137318235	4140	4140	4140	4140	1200
275	20231101	144000	132350235	4140	4140	4140	4140	5
276	20231101	143900	132329535	4140	4145	4145	4140	1259
277	20231101	143800	127117270	4150	4150	4150	4150	78
278	20231101	143700	126793570	4150	4150	4150	4150	0
279	20231101	143600	126793570	4150	4150	4150	4150	115
280	20231101	143500	126316320	4150	4150	4150	4150	0
281	20231101	143400	126316320	4150	4150	4150	4150	0
282	20231101	143300	126316320	4150	4150	4150	4150	0
283	20231101	143200	126316320	4150	4150	4150	4150	0
284	20231101	143100	126316320	4150	4150	4150	4150	0
285	20231101	143000	126316320	4150	4140	4150	4140	12
286	20231101	142900	126266630	4150	4150	4150	4150	0
287	20231101	142800	126266630	4150	4150	4150	4150	0
288	20231101	142700	126266630	4150	4150	4150	4150	0
289	20231101	142600	126266630	4150	4150	4150	4150	0
290	20231101	142500	126266630	4150	4150	4150	4150	10
291	20231101	142400	126225130	4150	4150	4150	4150	10
292	20231101	142300	126183630	4145	4145	4145	4145	0
293	20231101	142200	126183630	4145	4140	4145	4140	890
294	20231101	142100	122498650	4140	4140	4140	4140	5
295	20231101	142000	122477950	4140	4140	4140	4140	0
296	20231101	141900	122477950	4140	4140	4140	4140	128
297	20231101	141800	121948030	4140	4140	4140	4140	85
298	20231101	141700	121596130	4140	4140	4140	4140	0
299	20231101	141600	121596130	4140	4140	4140	4140	2
300	20231101	141500	121587850	4135	4135	4135	4135	1008
301	20231101	141400	117419770	4140	4135	4140	4135	37
302	20231101	141300	117266765	4135	4135	4135	4135	10
303	20231101	141200	117225415	4140	4140	4140	4140	5
304	20231101	141100	117204715	4140	4140	4140	4140	15
305	20231101	141000	117142615	4140	4150	4150	4135	8
306	20231101	140900	117109485	4140	4140	4140	4140	1000
307	20231101	140800	112969485	4150	4150	4150	4150	0
308	20231101	140700	112969485	4150	4150	4150	4150	1
309	20231101	140600	112965335	4145	4145	4145	4145	640
310	20231101	140500	110312535	4130	4145	4150	4130	2427
311	20231101	140400	100262400	4145	4145	4145	4145	359
312	20231101	140300	98774345	4145	4140	4145	4115	5146
313	20231101	140200	77532250	4140	4140	4140	4140	0
314	20231101	140100	77532250	4140	4155	4155	4140	3000
315	20231101	140000	65098830	4155	4155	4155	4155	0
316	20231101	135900	65098830	4155	4155	4155	4155	10
317	20231101	135800	65057280	4160	4155	4160	4155	110
318	20231101	135700	64600180	4160	4160	4160	4160	0
319	20231101	135600	64600180	4160	4160	4160	4160	0
320	20231101	135500	64600180	4160	4160	4160	4160	0
321	20231101	135400	64600180	4160	4160	4160	4160	5
322	20231101	135300	64579380	4160	4160	4160	4160	0
323	20231101	135200	64579380	4160	4160	4160	4160	0
324	20231101	135100	64579380	4160	4160	4160	4160	0
325	20231101	135000	64579380	4160	4160	4160	4160	0
326	20231101	134900	64579380	4160	4160	4160	4160	219
327	20231101	134800	63668340	4165	4165	4165	4165	0
328	20231101	134700	63668340	4165	4165	4165	4165	0
329	20231101	134600	63668340	4165	4165	4165	4165	0
330	20231101	134500	63668340	4165	4165	4165	4165	0
331	20231101	134400	63668340	4165	4165	4165	4165	591
332	20231101	134300	61206825	4170	4170	4170	4170	0
333	20231101	134200	61206825	4170	4170	4170	4170	0
334	20231101	134100	61206825	4170	4170	4170	4170	0
335	20231101	134000	61206825	4170	4170	4170	4170	0
336	20231101	133900	61206825	4170	4170	4170	4170	5
337	20231101	133800	61185975	4170	4170	4170	4170	1
338	20231101	133700	61181805	4165	4165	4165	4165	222
339	20231101	133600	60257175	4165	4165	4165	4165	514
340	20231101	133500	58116365	4165	4165	4165	4165	0
341	20231101	133400	58116365	4165	4165	4165	4165	0
342	20231101	133300	58116365	4165	4165	4165	4165	0
343	20231101	133200	58116365	4165	4165	4165	4165	0
344	20231101	133100	58116365	4165	4165	4165	4165	206
345	20231101	133000	57258375	4165	4165	4165	4165	0
346	20231101	132900	57258375	4165	4165	4165	4165	0
347	20231101	132800	57258375	4165	4165	4165	4165	0
348	20231101	132700	57258375	4165	4165	4165	4165	0
349	20231101	132600	57258375	4165	4165	4165	4165	0
350	20231101	132500	57258375	4165	4165	4165	4165	165
351	20231101	132400	56571150	4165	4165	4165	4165	0
352	20231101	132300	56571150	4165	4160	4165	4160	216
353	20231101	132200	55672585	4165	4160	4165	4160	517
354	20231101	132100	53521855	4160	4160	4160	4160	0
355	20231101	132000	53521855	4160	4160	4160	4160	230
356	20231101	131900	52565055	4165	4165	4165	4165	1000
357	20231101	131800	48400055	4170	4170	4170	4170	0
358	20231101	131700	48400055	4170	4170	4170	4170	76
359	20231101	131600	48083135	4175	4175	4175	4175	1
360	20231101	131500	48078960	4170	4170	4170	4170	18
361	20231101	131400	48003900	4170	4170	4170	4170	0
362	20231101	131300	48003900	4170	4170	4170	4170	0
363	20231101	131200	48003900	4170	4170	4170	4170	0
364	20231101	131100	48003900	4170	4170	4170	4170	0
365	20231101	131000	48003900	4170	4170	4170	4170	9
366	20231101	130900	47966370	4170	4170	4170	4170	0
367	20231101	130800	47966370	4170	4170	4170	4170	50
368	20231101	130700	47757870	4170	4170	4170	4170	0
369	20231101	130600	47757870	4170	4170	4170	4170	0
370	20231101	130500	47757870	4170	4170	4170	4170	0
371	20231101	130400	47757870	4170	4170	4170	4170	0
372	20231101	130300	47757870	4170	4170	4170	4170	0
373	20231101	130200	47757870	4170	4170	4170	4170	0
374	20231101	130100	47757870	4170	4170	4170	4170	0
375	20231101	130000	47757870	4170	4170	4170	4170	0
376	20231101	125900	47757870	4170	4170	4170	4170	1
377	20231101	125800	47753700	4165	4165	4165	4165	75
378	20231101	125700	47441325	4165	4165	4165	4165	0
379	20231101	125600	47441325	4165	4165	4165	4165	578
380	20231101	125500	45033955	4165	4165	4165	4165	0
381	20231101	125400	45033955	4165	4165	4165	4165	0
382	20231101	125300	45033955	4165	4165	4165	4165	0
383	20231101	125200	45033955	4165	4165	4165	4165	23
384	20231101	125100	44938160	4170	4170	4170	4170	0
385	20231101	125000	44938160	4170	4170	4170	4170	62
386	20231101	124900	44679620	4170	4170	4170	4170	0
387	20231101	124800	44679620	4170	4170	4170	4170	0
388	20231101	124700	44679620	4170	4170	4170	4170	56
389	20231101	124600	44446100	4175	4175	4175	4175	0
390	20231101	124500	44446100	4175	4175	4175	4175	10
391	20231101	124400	44404350	4170	4175	4175	4170	8
392	20231101	124300	44370985	4175	4175	4175	4175	0
393	20231101	124200	44370985	4175	4175	4175	4175	0
394	20231101	124100	44370985	4175	4175	4175	4175	0
395	20231101	124000	44370985	4175	4175	4175	4175	0
396	20231101	123900	44370985	4175	4175	4175	4175	0
397	20231101	123800	44370985	4175	4175	4175	4175	0
398	20231101	123700	44370985	4175	4175	4175	4175	0
399	20231101	123600	44370985	4175	4175	4175	4175	0
400	20231101	123500	44370985	4175	4175	4175	4175	0
401	20231101	123400	44370985	4175	4175	4175	4175	15
402	20231101	123300	44308360	4165	4170	4170	4165	30
403	20231101	123200	44183405	4170	4170	4170	4170	0
404	20231101	123100	44183405	4170	4170	4170	4170	0
405	20231101	123000	44183405	4170	4170	4170	4170	0
406	20231101	122900	44183405	4170	4170	4170	4170	0
407	20231101	122800	44183405	4170	4170	4170	4170	0
408	20231101	122700	44183405	4170	4170	4170	4170	122
409	20231101	122600	43674665	4170	4170	4170	4170	0
410	20231101	122500	43674665	4170	4170	4170	4170	0
411	20231101	122400	43674665	4170	4170	4170	4170	0
412	20231101	122300	43674665	4170	4170	4170	4170	0
413	20231101	122200	43674665	4170	4170	4170	4170	0
414	20231101	122100	43674665	4170	4170	4170	4170	19
415	20231101	122000	43595435	4170	4170	4170	4170	54
416	20231101	121900	43370255	4170	4170	4170	4170	20
417	20231101	121800	43286855	4170	4170	4170	4170	10
418	20231101	121700	43245155	4170	4170	4170	4170	2
419	20231101	121600	43236815	4170	4170	4170	4170	2
420	20231101	121500	43228475	4165	4165	4165	4165	95
421	20231101	121400	42832800	4165	4165	4165	4165	5
422	20231101	121300	42811975	4170	4170	4170	4170	4
423	20231101	121200	42795295	4170	4170	4170	4170	0
424	20231101	121100	42795295	4170	4170	4170	4170	0
425	20231101	121000	42795295	4170	4170	4170	4170	0
426	20231101	120900	42795295	4170	4170	4170	4170	10
427	20231101	120800	42753595	4170	4170	4170	4170	0
428	20231101	120700	42753595	4170	4170	4170	4170	0
429	20231101	120600	42753595	4170	4170	4170	4170	0
430	20231101	120500	42753595	4170	4170	4170	4170	0
431	20231101	120400	42753595	4170	4170	4170	4170	0
432	20231101	120300	42753595	4170	4170	4170	4170	0
433	20231101	120200	42753595	4170	4170	4170	4170	1
434	20231101	120100	42749425	4170	4170	4170	4170	0
435	20231101	120000	42749425	4170	4170	4170	4170	1
436	20231101	115900	42745255	4165	4165	4165	4165	10
437	20231101	115800	42703605	4165	4165	4165	4165	0
438	20231101	115700	42703605	4165	4165	4165	4165	1
439	20231101	115600	42699440	4160	4160	4160	4160	51
440	20231101	115500	42487280	4160	4160	4160	4160	1
441	20231101	115400	42483120	4160	4160	4160	4160	0
442	20231101	115300	42483120	4160	4160	4160	4160	1
443	20231101	115200	42478960	4170	4170	4170	4170	0
444	20231101	115100	42478960	4170	4170	4170	4170	0
445	20231101	115000	42478960	4170	4170	4170	4170	0
446	20231101	114900	42478960	4170	4170	4170	4170	6
447	20231101	114800	42453940	4170	4170	4170	4170	100
448	20231101	114700	42036940	4170	4170	4170	4170	0
449	20231101	114600	42036940	4170	4165	4170	4165	11
450	20231101	114500	41991120	4165	4165	4165	4165	0
451	20231101	114400	41991120	4165	4165	4165	4165	0
452	20231101	114300	41991120	4165	4165	4165	4165	0
453	20231101	114200	41991120	4165	4165	4165	4165	0
454	20231101	114100	41991120	4165	4165	4165	4165	50
455	20231101	114000	41782870	4165	4165	4165	4165	150
456	20231101	113900	41158120	4165	4165	4165	4165	1
457	20231101	113800	41153955	4160	4160	4160	4160	20
458	20231101	113700	41070755	4160	4160	4160	4160	0
459	20231101	113600	41070755	4160	4160	4160	4160	0
460	20231101	113500	41070755	4160	4160	4160	4160	0
461	20231101	113400	41070755	4160	4160	4160	4160	0
462	20231101	113300	41070755	4160	4160	4160	4160	2
463	20231101	113200	41062435	4170	4170	4170	4170	0
464	20231101	113100	41062435	4170	4170	4170	4170	0
465	20231101	113000	41062435	4170	4170	4170	4170	0
466	20231101	112900	41062435	4170	4170	4170	4170	0
467	20231101	112800	41062435	4170	4170	4170	4170	0
468	20231101	112700	41062435	4170	4170	4170	4170	0
469	20231101	112600	41062435	4170	4170	4170	4170	0
470	20231101	112500	41062435	4170	4170	4170	4170	0
471	20231101	112400	41062435	4170	4170	4170	4170	0
472	20231101	112300	41062435	4170	4170	4170	4170	4
473	20231101	112200	41045755	4170	4170	4170	4170	4
474	20231101	112100	41029075	4170	4170	4170	4170	1
475	20231101	112000	41024905	4160	4170	4170	4160	2
476	20231101	111900	41016575	4165	4165	4165	4165	50
477	20231101	111800	40808325	4155	4155	4155	4155	0
478	20231101	111700	40808325	4155	4155	4155	4155	0
479	20231101	111600	40808325	4155	4155	4155	4155	0
480	20231101	111500	40808325	4155	4155	4155	4155	0
481	20231101	111400	40808325	4155	4170	4170	4155	51
482	20231101	111300	40595670	4170	4170	4170	4170	200
483	20231101	111200	39761670	4170	4170	4170	4170	1
484	20231101	111100	39757500	4155	4155	4155	4155	109
485	20231101	111000	39304605	4150	4150	4150	4150	1
486	20231101	110900	39300455	4170	4165	4170	4165	3
487	20231101	110800	39287955	4170	4180	4180	4155	1012
488	20231101	110700	35083055	4155	4155	4155	4155	0
489	20231101	110600	35083055	4155	4155	4155	4145	63
490	20231101	110500	34821305	4155	4155	4155	4155	0
491	20231101	110400	34821305	4155	4155	4155	4155	1
492	20231101	110300	34817150	4150	4145	4150	4145	114
493	20231101	110200	34344060	4150	4150	4150	4150	1
494	20231101	110100	34339910	4145	4145	4145	4145	1
495	20231101	110000	34335765	4150	4150	4150	4150	87
496	20231101	105900	33974715	4150	4150	4150	4150	0
497	20231101	105800	33974715	4150	4150	4150	4150	0
498	20231101	105700	33974715	4150	4150	4150	4150	0
499	20231101	105600	33974715	4150	4150	4155	4150	1136
500	20231101	105500	29260295	4155	4155	4155	4155	26
501	20231101	105400	29152265	4170	4170	4170	4170	1
502	20231101	105300	29148095	4155	4165	4165	4155	266
503	20231101	105200	28041050	4170	4170	4170	4170	0
504	20231101	105100	28041050	4170	4170	4170	4170	199
505	20231101	105000	27211220	4180	4180	4180	4180	0
506	20231101	104900	27211220	4180	4180	4180	4180	1
507	20231101	104800	27207040	4170	4170	4170	4170	0
508	20231101	104700	27207040	4170	4170	4170	4170	1
509	20231101	104600	27202870	4185	4185	4185	4185	0
510	20231101	104500	27202870	4185	4185	4185	4185	0
511	20231101	104400	27202870	4185	4185	4185	4185	0
512	20231101	104300	27202870	4185	4185	4185	4185	0
513	20231101	104200	27202870	4185	4185	4185	4185	0
514	20231101	104100	27202870	4185	4185	4185	4185	1
515	20231101	104000	27198685	4185	4185	4185	4185	1
516	20231101	103900	27194500	4185	4185	4185	4185	0
517	20231101	103800	27194500	4185	4185	4185	4185	0
518	20231101	103700	27194500	4185	4185	4185	4185	0
519	20231101	103600	27194500	4185	4185	4185	4185	0
520	20231101	103500	27194500	4185	4185	4185	4185	1
521	20231101	103400	27190315	4185	4185	4185	4185	1
522	20231101	103300	27186130	4185	4185	4185	4185	2
523	20231101	103200	27177760	4185	4185	4185	4185	0
524	20231101	103100	27177760	4185	4185	4185	4185	0
525	20231101	103000	27177760	4185	4185	4185	4185	3
526	20231101	102900	27165205	4185	4185	4185	4185	5
527	20231101	102800	27144280	4185	4185	4185	4185	0
528	20231101	102700	27144280	4185	4185	4185	4185	0
529	20231101	102600	27144280	4185	4185	4185	4185	8
530	20231101	102500	27110800	4180	4180	4180	4180	606
531	20231101	102400	24577720	4180	4180	4180	4180	50
532	20231101	102300	24368720	4180	4180	4180	4180	303
533	20231101	102200	23102180	4180	4180	4180	4180	40
534	20231101	102100	22934980	4180	4180	4180	4180	0
535	20231101	102000	22934980	4180	4175	4180	4175	469
536	20231101	101900	20976900	4185	4185	4185	4185	0
537	20231101	101800	20976900	4185	4185	4185	4185	0
538	20231101	101700	20976900	4185	4180	4185	4180	96
539	20231101	101600	20575505	4185	4185	4185	4185	2
540	20231101	101500	20567135	4180	4180	4180	4180	3
541	20231101	101400	20554595	4180	4180	4180	4180	300
542	20231101	101300	19300595	4180	4175	4180	4175	104
543	20231101	101200	18866390	4175	4175	4175	4175	0
544	20231101	101100	18866390	4175	4175	4175	4175	0
545	20231101	101000	18866390	4175	4175	4175	4175	0
546	20231101	100900	18866390	4175	4175	4175	4175	10
547	20231101	100800	18824640	4175	4170	4175	4170	301
548	20231101	100700	17569465	4180	4180	4180	4180	0
549	20231101	100600	17569465	4180	4180	4180	4180	1
550	20231101	100500	17565285	4180	4170	4180	4170	321
551	20231101	100400	16226705	4180	4180	4180	4180	0
552	20231101	100300	16226705	4180	4180	4180	4180	10
553	20231101	100200	16184905	4180	4180	4180	4180	0
554	20231101	100100	16184905	4180	4180	4180	4180	1
555	20231101	100000	16180725	4170	4170	4170	4170	29
556	20231101	095900	16059795	4170	4170	4170	4170	0
557	20231101	095800	16059795	4170	4170	4170	4170	0
558	20231101	095700	16059795	4170	4170	4170	4170	0
559	20231101	095600	16059795	4170	4170	4170	4170	1
560	20231101	095500	16055625	4180	4180	4180	4180	0
561	20231101	095400	16055625	4180	4180	4180	4180	20
562	20231101	095300	15972025	4180	4180	4180	4180	0
563	20231101	095200	15972025	4180	4180	4180	4180	0
564	20231101	095100	15972025	4180	4180	4180	4180	0
565	20231101	095000	15972025	4180	4180	4180	4180	0
566	20231101	094900	15972025	4180	4180	4180	4180	0
567	20231101	094800	15972025	4180	4180	4180	4180	0
568	20231101	094700	15972025	4180	4180	4180	4180	0
569	20231101	094600	15972025	4180	4180	4180	4180	29
570	20231101	094500	15850805	4175	4170	4175	4170	2
571	20231101	094400	15842460	4180	4180	4180	4180	4
572	20231101	094300	15825740	4175	4180	4180	4175	154
573	20231101	094200	15182095	4185	4180	4185	4180	3
574	20231101	094100	15169550	4185	4180	4185	4180	2
575	20231101	094000	15161185	4185	4185	4185	4185	0
576	20231101	093900	15161185	4185	4185	4185	4185	0
577	20231101	093800	15161185	4185	4185	4185	4185	21
578	20231101	093700	15073300	4185	4185	4185	4185	20
579	20231101	093600	14989600	4185	4185	4185	4185	32
580	20231101	093500	14855680	4185	4180	4185	4180	3
581	20231101	093400	14843130	4180	4185	4185	4180	11
582	20231101	093300	14797100	4180	4180	4180	4180	23
583	20231101	093200	14700960	4175	4180	4180	4175	13
584	20231101	093100	14646630	4185	4175	4185	4175	2
585	20231101	093000	14638270	4180	4175	4180	4175	328
586	20231101	092900	13268815	4185	4185	4185	4185	1
587	20231101	092800	13264630	4175	4185	4185	4175	26
588	20231101	092700	13155980	4185	4190	4190	4175	27
589	20231101	092600	13043060	4190	4190	4190	4190	0
590	20231101	092500	13043060	4190	4190	4190	4190	0
591	20231101	092400	13043060	4190	4175	4195	4175	804
592	20231101	092300	9686290	4195	4195	4195	4195	0
593	20231101	092200	9686290	4195	4195	4195	4195	0
594	20231101	092100	9686290	4195	4195	4195	4195	0
595	20231101	092000	9686290	4195	4195	4195	4195	20
596	20231101	091900	9602390	4195	4190	4195	4190	2
597	20231101	091800	9594005	4170	4170	4170	4170	0
598	20231101	091700	9594005	4170	4170	4170	4170	0
599	20231101	091600	9594005	4170	4170	4170	4170	0
600	20231101	091500	9594005	4170	4170	4170	4170	11
601	20231101	091400	9548135	4175	4175	4175	4175	934
602	20231101	091300	5648685	4165	4165	4165	4165	0
603	20231101	091200	5648685	4165	4165	4165	4165	6
604	20231101	091100	5623695	4165	4175	4175	4165	4
605	20231101	091000	5607010	4175	4175	4175	4175	0
606	20231101	090900	5607010	4175	4175	4175	4165	67
607	20231101	090800	5327300	4205	4205	4205	4205	0
608	20231101	090700	5327300	4205	4205	4205	4205	2
609	20231101	090600	5318890	4205	4205	4210	4205	487
610	20231101	090500	3271045	4205	4170	4205	4170	559
611	20231101	090400	923695	4195	4195	4195	4195	0
612	20231101	090300	923695	4195	4170	4195	4170	7
613	20231101	090200	894455	4170	4170	4170	4170	1
614	20231101	090100	890285	4195	4195	4195	4195	2
615	20231101	090000	881895	4165	4200	4200	4165	210