KissMeData/032750/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191400	117851980	5240	5240	5240	5240	402
3	20231101	191300	117851980	5240	5240	5240	5240	0
4	20231101	191200	117851980	5240	5240	5240	5240	0
5	20231101	191100	117851980	5240	5240	5240	5240	0
6	20231101	191000	117851980	5240	5240	5240	5240	0
7	20231101	190900	117851980	5240	5240	5240	5240	0
8	20231101	190800	117851980	5240	5240	5240	5240	0
9	20231101	190700	117851980	5240	5240	5240	5240	0
10	20231101	190600	117851980	5240	5240	5240	5240	0
11	20231101	190500	117851980	5240	5240	5240	5240	0
12	20231101	190400	117851980	5240	5240	5240	5240	0
13	20231101	190300	117851980	5240	5240	5240	5240	0
14	20231101	190200	117851980	5240	5240	5240	5240	0
15	20231101	190100	117851980	5240	5240	5240	5240	0
16	20231101	190000	117851980	5240	5240	5240	5240	0
17	20231101	185900	117851980	5240	5240	5240	5240	0
18	20231101	185800	117851980	5240	5240	5240	5240	0
19	20231101	185700	117851980	5240	5240	5240	5240	0
20	20231101	185600	117851980	5240	5240	5240	5240	0
21	20231101	185500	117851980	5240	5240	5240	5240	0
22	20231101	185400	117851980	5240	5240	5240	5240	0
23	20231101	185300	117851980	5240	5240	5240	5240	0
24	20231101	185200	117851980	5240	5240	5240	5240	0
25	20231101	185100	117851980	5240	5240	5240	5240	0
26	20231101	185000	117851980	5240	5240	5240	5240	0
27	20231101	184900	117851980	5240	5240	5240	5240	0
28	20231101	184800	117851980	5240	5240	5240	5240	0
29	20231101	184700	117851980	5240	5240	5240	5240	0
30	20231101	184600	117851980	5240	5240	5240	5240	0
31	20231101	184500	117851980	5240	5240	5240	5240	0
32	20231101	184400	117851980	5240	5240	5240	5240	402
33	20231101	184300	117851980	5240	5240	5240	5240	0
34	20231101	184200	117851980	5240	5240	5240	5240	0
35	20231101	184100	117851980	5240	5240	5240	5240	0
36	20231101	184000	117851980	5240	5240	5240	5240	0
37	20231101	183900	117851980	5240	5240	5240	5240	0
38	20231101	183800	117851980	5240	5240	5240	5240	0
39	20231101	183700	117851980	5240	5240	5240	5240	0
40	20231101	183600	117851980	5240	5240	5240	5240	0
41	20231101	183500	117851980	5240	5240	5240	5240	0
42	20231101	183400	117851980	5240	5240	5240	5240	0
43	20231101	183300	117851980	5240	5240	5240	5240	0
44	20231101	183200	117851980	5240	5240	5240	5240	0
45	20231101	183100	117851980	5240	5240	5240	5240	0
46	20231101	183000	117851980	5240	5240	5240	5240	0
47	20231101	182900	117851980	5240	5240	5240	5240	0
48	20231101	182800	117851980	5240	5240	5240	5240	0
49	20231101	182700	117851980	5240	5240	5240	5240	0
50	20231101	182600	117851980	5240	5240	5240	5240	0
51	20231101	182500	117851980	5240	5240	5240	5240	0
52	20231101	182400	117851980	5240	5240	5240	5240	0
53	20231101	182300	117851980	5240	5240	5240	5240	0
54	20231101	182200	117851980	5240	5240	5240	5240	0
55	20231101	182100	117851980	5240	5240	5240	5240	0
56	20231101	182000	117851980	5240	5240	5240	5240	0
57	20231101	181900	117851980	5240	5240	5240	5240	0
58	20231101	181800	117851980	5240	5240	5240	5240	0
59	20231101	181700	117851980	5240	5240	5240	5240	0
60	20231101	181600	117851980	5240	5240	5240	5240	0
61	20231101	181500	117851980	5240	5240	5240	5240	0
62	20231101	181400	117851980	5240	5240	5240	5240	402
63	20231101	181300	117851980	5240	5240	5240	5240	0
64	20231101	181200	117851980	5240	5240	5240	5240	0
65	20231101	181100	117851980	5240	5240	5240	5240	0
66	20231101	181000	117851980	5240	5240	5240	5240	0
67	20231101	180900	117851980	5240	5240	5240	5240	0
68	20231101	180800	117851980	5240	5240	5240	5240	0
69	20231101	180700	117851980	5240	5240	5240	5240	0
70	20231101	180600	117851980	5240	5240	5240	5240	0
71	20231101	180500	117851980	5240	5240	5240	5240	0
72	20231101	180400	117851980	5240	5240	5240	5240	0
73	20231101	180300	117851980	5240	5240	5240	5240	0
74	20231101	180200	117851980	5240	5240	5240	5240	0
75	20231101	180100	117851980	5240	5240	5240	5240	0
76	20231101	180000	117851980	5240	5240	5240	5240	0
77	20231101	175900	117851980	5240	5240	5240	5240	0
78	20231101	175800	117851980	5240	5240	5240	5240	0
79	20231101	175700	117851980	5240	5240	5240	5240	0
80	20231101	175600	117851980	5240	5240	5240	5240	0
81	20231101	175500	117851980	5240	5240	5240	5240	0
82	20231101	175400	117851980	5240	5240	5240	5240	0
83	20231101	175300	117851980	5240	5240	5240	5240	0
84	20231101	175200	117851980	5240	5240	5240	5240	0
85	20231101	175100	117851980	5240	5240	5240	5240	0
86	20231101	175000	117851980	5240	5240	5240	5240	0
87	20231101	174900	117851980	5240	5240	5240	5240	0
88	20231101	174800	117851980	5240	5240	5240	5240	0
89	20231101	174700	117851980	5240	5240	5240	5240	0
90	20231101	174600	117851980	5240	5240	5240	5240	0
91	20231101	174500	117851980	5240	5240	5240	5240	0
92	20231101	174400	117851980	5240	5240	5240	5240	402
93	20231101	174300	117851980	5240	5240	5240	5240	0
94	20231101	174200	117851980	5240	5240	5240	5240	0
95	20231101	174100	117851980	5240	5240	5240	5240	0
96	20231101	174000	117851980	5240	5240	5240	5240	0
97	20231101	173900	117851980	5240	5240	5240	5240	0
98	20231101	173800	117851980	5240	5240	5240	5240	0
99	20231101	173700	117851980	5240	5240	5240	5240	0
100	20231101	173600	117851980	5240	5240	5240	5240	0
101	20231101	173500	117851980	5240	5240	5240	5240	0
102	20231101	173400	117851980	5240	5240	5240	5240	0
103	20231101	173300	117851980	5240	5240	5240	5240	0
104	20231101	173200	117851980	5240	5240	5240	5240	0
105	20231101	173100	117851980	5240	5240	5240	5240	0
106	20231101	173000	117851980	5240	5240	5240	5240	0
107	20231101	172900	117851980	5240	5240	5240	5240	0
108	20231101	172800	117851980	5240	5240	5240	5240	0
109	20231101	172700	117851980	5240	5240	5240	5240	0
110	20231101	172600	117851980	5240	5240	5240	5240	0
111	20231101	172500	117851980	5240	5240	5240	5240	0
112	20231101	172400	117851980	5240	5240	5240	5240	0
113	20231101	172300	117851980	5240	5240	5240	5240	0
114	20231101	172200	117851980	5240	5240	5240	5240	0
115	20231101	172100	117851980	5240	5240	5240	5240	0
116	20231101	172000	117851980	5240	5240	5240	5240	0
117	20231101	171900	117851980	5240	5240	5240	5240	0
118	20231101	171800	117851980	5240	5240	5240	5240	0
119	20231101	171700	117851980	5240	5240	5240	5240	0
120	20231101	171600	117851980	5240	5240	5240	5240	0
121	20231101	171500	117851980	5240	5240	5240	5240	0
122	20231101	171400	117851980	5240	5240	5240	5240	402
123	20231101	171300	117851980	5240	5240	5240	5240	0
124	20231101	171200	117851980	5240	5240	5240	5240	0
125	20231101	171100	117851980	5240	5240	5240	5240	0
126	20231101	171000	117851980	5240	5240	5240	5240	0
127	20231101	170900	117851980	5240	5240	5240	5240	0
128	20231101	170800	117851980	5240	5240	5240	5240	0
129	20231101	170700	117851980	5240	5240	5240	5240	0
130	20231101	170600	117851980	5240	5240	5240	5240	0
131	20231101	170500	117851980	5240	5240	5240	5240	0
132	20231101	170400	117851980	5240	5240	5240	5240	0
133	20231101	170300	117851980	5240	5240	5240	5240	0
134	20231101	170200	117851980	5240	5240	5240	5240	0
135	20231101	170100	117851980	5240	5240	5240	5240	0
136	20231101	170000	117851980	5240	5240	5240	5240	0
137	20231101	165900	117851980	5240	5240	5240	5240	0
138	20231101	165800	117851980	5240	5240	5240	5240	0
139	20231101	165700	117851980	5240	5240	5240	5240	0
140	20231101	165600	117851980	5240	5240	5240	5240	0
141	20231101	165500	117851980	5240	5240	5240	5240	0
142	20231101	165400	117851980	5240	5240	5240	5240	0
143	20231101	165300	117851980	5240	5240	5240	5240	0
144	20231101	165200	117851980	5240	5240	5240	5240	0
145	20231101	165100	117851980	5240	5240	5240	5240	0
146	20231101	165000	117851980	5240	5240	5240	5240	0
147	20231101	164900	117851980	5240	5240	5240	5240	0
148	20231101	164800	117851980	5240	5240	5240	5240	0
149	20231101	164700	117851980	5240	5240	5240	5240	0
150	20231101	164600	117851980	5240	5240	5240	5240	0
151	20231101	164500	117851980	5240	5240	5240	5240	0
152	20231101	164400	117851980	5240	5240	5240	5240	402
153	20231101	164300	117851980	5240	5240	5240	5240	0
154	20231101	164200	117851980	5240	5240	5240	5240	0
155	20231101	164100	117851980	5240	5240	5240	5240	0
156	20231101	164000	117851980	5240	5240	5240	5240	0
157	20231101	163900	117851980	5240	5240	5240	5240	0
158	20231101	163800	117851980	5240	5240	5240	5240	0
159	20231101	163700	117851980	5240	5240	5240	5240	0
160	20231101	163600	117851980	5240	5240	5240	5240	0
161	20231101	163500	117851980	5240	5240	5240	5240	0
162	20231101	163400	117851980	5240	5240	5240	5240	0
163	20231101	163300	117851980	5240	5240	5240	5240	0
164	20231101	163200	117851980	5240	5240	5240	5240	0
165	20231101	163100	117851980	5240	5240	5240	5240	0
166	20231101	163000	117851980	5240	5240	5240	5240	0
167	20231101	162900	117851980	5240	5240	5240	5240	0
168	20231101	162800	117851980	5240	5240	5240	5240	0
169	20231101	162700	117851980	5240	5240	5240	5240	0
170	20231101	162600	117851980	5240	5240	5240	5240	0
171	20231101	162500	117851980	5240	5240	5240	5240	0
172	20231101	162400	117851980	5240	5240	5240	5240	0
173	20231101	162300	117851980	5240	5240	5240	5240	0
174	20231101	162200	117851980	5240	5240	5240	5240	0
175	20231101	162100	117851980	5240	5240	5240	5240	0
176	20231101	162000	117851980	5240	5240	5240	5240	0
177	20231101	161900	117851980	5240	5240	5240	5240	0
178	20231101	161800	117851980	5240	5240	5240	5240	0
179	20231101	161700	117851980	5240	5240	5240	5240	0
180	20231101	161600	117851980	5240	5240	5240	5240	0
181	20231101	161500	117851980	5240	5240	5240	5240	0
182	20231101	161400	117851980	5240	5240	5240	5240	402
183	20231101	161300	117851980	5240	5240	5240	5240	0
184	20231101	161200	117851980	5240	5240	5240	5240	0
185	20231101	161100	117851980	5240	5240	5240	5240	0
186	20231101	161000	117851980	5240	5240	5240	5240	0
187	20231101	160900	117851980	5240	5240	5240	5240	0
188	20231101	160800	117851980	5240	5240	5240	5240	0
189	20231101	160700	117851980	5240	5240	5240	5240	0
190	20231101	160600	117851980	5240	5240	5240	5240	0
191	20231101	160500	117851980	5240	5240	5240	5240	0
192	20231101	160400	117851980	5240	5240	5240	5240	0
193	20231101	160300	117851980	5240	5240	5240	5240	0
194	20231101	160200	117851980	5240	5240	5240	5240	0
195	20231101	160100	117851980	5240	5240	5240	5240	0
196	20231101	160000	117851980	5240	5240	5240	5240	0
197	20231101	155900	117851980	5240	5240	5240	5240	0
198	20231101	155800	117851980	5240	5240	5240	5240	0
199	20231101	155700	117851980	5240	5240	5240	5240	0
200	20231101	155600	117851980	5240	5240	5240	5240	0
201	20231101	155500	117851980	5240	5240	5240	5240	0
202	20231101	155400	117851980	5240	5240	5240	5240	0
203	20231101	155300	117851980	5240	5240	5240	5240	0
204	20231101	155200	117851980	5240	5240	5240	5240	0
205	20231101	155100	117851980	5240	5240	5240	5240	0
206	20231101	155000	117851980	5240	5240	5240	5240	0
207	20231101	154900	117851980	5240	5240	5240	5240	0
208	20231101	154800	117851980	5240	5240	5240	5240	0
209	20231101	154700	117851980	5240	5240	5240	5240	0
210	20231101	154600	117851980	5240	5240	5240	5240	0
211	20231101	154500	117851980	5240	5240	5240	5240	0
212	20231101	154400	117851980	5240	5240	5240	5240	402
213	20231101	154300	117851980	5240	5240	5240	5240	0
214	20231101	154200	117851980	5240	5240	5240	5240	0
215	20231101	154100	117851980	5240	5240	5240	5240	0
216	20231101	154000	117851980	5240	5240	5240	5240	0
217	20231101	153900	117851980	5240	5240	5240	5240	0
218	20231101	153800	117851980	5240	5240	5240	5240	0
219	20231101	153700	117851980	5240	5240	5240	5240	0
220	20231101	153600	117851980	5240	5240	5240	5240	0
221	20231101	153500	117851980	5240	5240	5240	5240	0
222	20231101	153400	117851980	5240	5240	5240	5240	0
223	20231101	153300	117851980	5240	5240	5240	5240	0
224	20231101	153200	117851980	5240	5240	5240	5240	0
225	20231101	153100	117851980	5240	5240	5240	5240	0
226	20231101	153000	117851980	5240	5240	5240	5240	402
227	20231101	152900	115745500	5240	5240	5240	5240	0
228	20231101	152800	115745500	5240	5240	5240	5240	0
229	20231101	152700	115745500	5240	5240	5240	5240	0
230	20231101	152600	115745500	5240	5240	5240	5240	0
231	20231101	152500	115745500	5240	5240	5240	5240	0
232	20231101	152400	115745500	5240	5240	5240	5240	0
233	20231101	152300	115745500	5240	5240	5240	5240	0
234	20231101	152200	115745500	5240	5240	5240	5240	0
235	20231101	152100	115745500	5240	5240	5240	5240	0
236	20231101	152000	115745500	5240	5240	5240	5240	0
237	20231101	151900	115745500	5240	5240	5240	5240	307
238	20231101	151800	114136820	5240	5240	5240	5240	100
239	20231101	151700	113612820	5270	5270	5270	5270	0
240	20231101	151600	113612820	5270	5270	5270	5270	1
241	20231101	151500	113607550	5230	5230	5230	5230	0
242	20231101	151400	113607550	5230	5230	5230	5230	0
243	20231101	151300	113607550	5230	5230	5230	5230	0
244	20231101	151200	113607550	5230	5240	5240	5230	100
245	20231101	151100	113084290	5250	5250	5250	5250	0
246	20231101	151000	113084290	5250	5250	5250	5250	0
247	20231101	150900	113084290	5250	5250	5250	5250	96
248	20231101	150800	112580290	5240	5240	5240	5240	2
249	20231101	150700	112569810	5240	5240	5240	5240	0
250	20231101	150600	112569810	5240	5240	5240	5240	437
251	20231101	150500	110279930	5230	5230	5230	5230	0
252	20231101	150400	110279930	5230	5230	5230	5230	0
253	20231101	150300	110279930	5230	5230	5230	5230	62
254	20231101	150200	109955670	5230	5230	5230	5230	0
255	20231101	150100	109955670	5230	5230	5230	5230	0
256	20231101	150000	109955670	5230	5230	5230	5230	0
257	20231101	145900	109955670	5230	5230	5230	5230	0
258	20231101	145800	109955670	5230	5230	5230	5230	36
259	20231101	145700	109767390	5230	5230	5230	5230	0
260	20231101	145600	109767390	5230	5230	5230	5230	0
261	20231101	145500	109767390	5230	5230	5230	5230	0
262	20231101	145400	109767390	5230	5230	5230	5230	10
263	20231101	145300	109715090	5230	5230	5230	5230	0
264	20231101	145200	109715090	5230	5230	5230	5230	130
265	20231101	145100	109035190	5220	5220	5220	5220	0
266	20231101	145000	109035190	5220	5220	5220	5220	0
267	20231101	144900	109035190	5220	5220	5220	5220	340
268	20231101	144800	107260390	5220	5220	5220	5220	0
269	20231101	144700	107260390	5220	5220	5220	5220	0
270	20231101	144600	107260390	5220	5220	5220	5220	0
271	20231101	144500	107260390	5220	5220	5220	5220	0
272	20231101	144400	107260390	5220	5220	5220	5220	0
273	20231101	144300	107260390	5220	5220	5220	5220	0
274	20231101	144200	107260390	5220	5220	5220	5220	0
275	20231101	144100	107260390	5220	5220	5220	5220	0
276	20231101	144000	107260390	5220	5220	5220	5220	267
277	20231101	143900	105866650	5220	5220	5220	5220	0
278	20231101	143800	105866650	5220	5220	5220	5220	0
279	20231101	143700	105866650	5220	5220	5220	5220	300
280	20231101	143600	104300650	5220	5220	5220	5220	0
281	20231101	143500	104300650	5220	5220	5220	5220	0
282	20231101	143400	104300650	5220	5230	5230	5220	1836
283	20231101	143300	94709620	5250	5250	5250	5250	0
284	20231101	143200	94709620	5250	5240	5250	5240	401
285	20231101	143100	92608370	5240	5250	5250	5240	600
286	20231101	143000	89464130	5260	5260	5260	5260	0
287	20231101	142900	89464130	5260	5260	5260	5260	0
288	20231101	142800	89464130	5260	5260	5260	5260	0
289	20231101	142700	89464130	5260	5260	5260	5260	0
290	20231101	142600	89464130	5260	5260	5260	5260	0
291	20231101	142500	89464130	5260	5260	5260	5260	0
292	20231101	142400	89464130	5260	5260	5260	5260	0
293	20231101	142300	89464130	5260	5260	5260	5260	0
294	20231101	142200	89464130	5260	5260	5260	5260	0
295	20231101	142100	89464130	5260	5260	5260	5260	2
296	20231101	142000	89453610	5250	5250	5250	5250	96
297	20231101	141900	88949610	5250	5250	5250	5250	423
298	20231101	141800	86728860	5250	5250	5250	5250	0
299	20231101	141700	86728860	5250	5250	5250	5250	14
300	20231101	141600	86655360	5250	5250	5250	5250	0
301	20231101	141500	86655360	5250	5250	5250	5250	0
302	20231101	141400	86655360	5250	5250	5250	5250	154
303	20231101	141300	85846860	5250	5250	5250	5250	0
304	20231101	141200	85846860	5250	5260	5260	5250	50
305	20231101	141100	85584330	5260	5260	5260	5260	0
306	20231101	141000	85584330	5260	5260	5260	5260	0
307	20231101	140900	85584330	5260	5260	5260	5260	0
308	20231101	140800	85584330	5260	5260	5260	5260	0
309	20231101	140700	85584330	5260	5260	5260	5260	0
310	20231101	140600	85584330	5260	5260	5260	5260	13
311	20231101	140500	85515950	5260	5260	5260	5260	0
312	20231101	140400	85515950	5260	5260	5260	5260	0
313	20231101	140300	85515950	5260	5260	5260	5260	0
314	20231101	140200	85515950	5260	5260	5260	5260	0
315	20231101	140100	85515950	5260	5260	5260	5260	0
316	20231101	140000	85515950	5260	5260	5260	5260	0
317	20231101	135900	85515950	5260	5260	5260	5260	0
318	20231101	135800	85515950	5260	5260	5260	5260	21
319	20231101	135700	85405490	5260	5260	5260	5260	0
320	20231101	135600	85405490	5260	5260	5260	5260	0
321	20231101	135500	85405490	5260	5260	5260	5260	0
322	20231101	135400	85405490	5260	5260	5260	5260	100
323	20231101	135300	84879490	5260	5260	5260	5260	0
324	20231101	135200	84879490	5260	5260	5260	5260	0
325	20231101	135100	84879490	5260	5260	5260	5260	0
326	20231101	135000	84879490	5260	5260	5260	5260	0
327	20231101	134900	84879490	5260	5260	5260	5260	0
328	20231101	134800	84879490	5260	5260	5260	5260	0
329	20231101	134700	84879490	5260	5260	5260	5260	0
330	20231101	134600	84879490	5260	5260	5260	5260	0
331	20231101	134500	84879490	5260	5260	5260	5260	0
332	20231101	134400	84879490	5260	5260	5260	5260	0
333	20231101	134300	84879490	5260	5260	5260	5260	0
334	20231101	134200	84879490	5260	5260	5260	5260	0
335	20231101	134100	84879490	5260	5260	5260	5260	0
336	20231101	134000	84879490	5260	5260	5260	5260	0
337	20231101	133900	84879490	5260	5260	5260	5260	1
338	20231101	133800	84874230	5260	5250	5260	5250	537
339	20231101	133700	82053330	5260	5260	5260	5260	0
340	20231101	133600	82053330	5260	5260	5260	5260	0
341	20231101	133500	82053330	5260	5260	5260	5260	243
342	20231101	133400	80775150	5260	5260	5260	5260	0
343	20231101	133300	80775150	5260	5260	5260	5260	0
344	20231101	133200	80775150	5260	5260	5260	5260	0
345	20231101	133100	80775150	5260	5260	5260	5260	0
346	20231101	133000	80775150	5260	5260	5260	5260	0
347	20231101	132900	80775150	5260	5260	5260	5260	35
348	20231101	132800	80591050	5260	5260	5260	5260	0
349	20231101	132700	80591050	5260	5260	5260	5260	0
350	20231101	132600	80591050	5260	5260	5260	5260	0
351	20231101	132500	80591050	5260	5260	5260	5260	0
352	20231101	132400	80591050	5260	5260	5260	5260	0
353	20231101	132300	80591050	5260	5260	5260	5260	0
354	20231101	132200	80591050	5260	5260	5260	5260	0
355	20231101	132100	80591050	5260	5260	5260	5260	49
356	20231101	132000	80333310	5270	5270	5270	5270	0
357	20231101	131900	80333310	5270	5270	5270	5270	0
358	20231101	131800	80333310	5270	5270	5270	5270	0
359	20231101	131700	80333310	5270	5270	5270	5270	0
360	20231101	131600	80333310	5270	5270	5270	5270	0
361	20231101	131500	80333310	5270	5270	5270	5270	0
362	20231101	131400	80333310	5270	5270	5270	5270	0
363	20231101	131300	80333310	5270	5270	5270	5270	0
364	20231101	131200	80333310	5270	5270	5270	5270	0
365	20231101	131100	80333310	5270	5270	5270	5270	0
366	20231101	131000	80333310	5270	5270	5270	5270	0
367	20231101	130900	80333310	5270	5270	5270	5270	0
368	20231101	130800	80333310	5270	5270	5270	5270	0
369	20231101	130700	80333310	5270	5270	5270	5270	100
370	20231101	130600	79806310	5270	5270	5270	5270	0
371	20231101	130500	79806310	5270	5270	5270	5270	0
372	20231101	130400	79806310	5270	5270	5270	5270	0
373	20231101	130300	79806310	5270	5270	5270	5270	0
374	20231101	130200	79806310	5270	5270	5270	5270	0
375	20231101	130100	79806310	5270	5270	5270	5270	0
376	20231101	130000	79806310	5270	5270	5270	5270	0
377	20231101	125900	79806310	5270	5270	5270	5270	0
378	20231101	125800	79806310	5270	5270	5270	5270	1
379	20231101	125700	79801040	5270	5270	5270	5270	110
380	20231101	125600	79221340	5280	5280	5280	5280	0
381	20231101	125500	79221340	5280	5280	5280	5280	0
382	20231101	125400	79221340	5280	5280	5280	5280	0
383	20231101	125300	79221340	5280	5280	5280	5280	0
384	20231101	125200	79221340	5280	5280	5280	5280	3
385	20231101	125100	79205500	5280	5280	5280	5280	0
386	20231101	125000	79205500	5280	5280	5280	5280	0
387	20231101	124900	79205500	5280	5280	5280	5280	0
388	20231101	124800	79205500	5280	5280	5280	5280	0
389	20231101	124700	79205500	5280	5280	5280	5280	0
390	20231101	124600	79205500	5280	5280	5280	5280	0
391	20231101	124500	79205500	5280	5280	5280	5280	0
392	20231101	124400	79205500	5280	5280	5280	5280	500
393	20231101	124300	76565500	5280	5280	5280	5280	0
394	20231101	124200	76565500	5280	5280	5280	5280	0
395	20231101	124100	76565500	5280	5280	5280	5280	0
396	20231101	124000	76565500	5280	5280	5280	5280	0
397	20231101	123900	76565500	5280	5280	5280	5280	0
398	20231101	123800	76565500	5280	5280	5280	5280	0
399	20231101	123700	76565500	5280	5280	5280	5280	0
400	20231101	123600	76565500	5280	5280	5280	5280	0
401	20231101	123500	76565500	5280	5280	5280	5280	0
402	20231101	123400	76565500	5280	5280	5280	5280	8
403	20231101	123300	76523260	5290	5290	5290	5290	0
404	20231101	123200	76523260	5290	5290	5290	5290	0
405	20231101	123100	76523260	5290	5290	5290	5290	0
406	20231101	123000	76523260	5290	5280	5290	5280	327
407	20231101	122900	74794440	5270	5270	5270	5270	0
408	20231101	122800	74794440	5270	5270	5270	5270	0
409	20231101	122700	74794440	5270	5270	5270	5270	0
410	20231101	122600	74794440	5270	5270	5270	5270	0
411	20231101	122500	74794440	5270	5270	5270	5270	0
412	20231101	122400	74794440	5270	5270	5270	5270	0
413	20231101	122300	74794440	5270	5270	5270	5270	1
414	20231101	122200	74789170	5270	5270	5270	5270	0
415	20231101	122100	74789170	5270	5270	5270	5270	5
416	20231101	122000	74762820	5270	5270	5270	5270	0
417	20231101	121900	74762820	5270	5270	5270	5270	4
418	20231101	121800	74741740	5270	5260	5270	5260	64
419	20231101	121700	74404470	5270	5270	5270	5270	0
420	20231101	121600	74404470	5270	5270	5270	5270	0
421	20231101	121500	74404470	5270	5270	5270	5270	0
422	20231101	121400	74404470	5270	5270	5270	5270	0
423	20231101	121300	74404470	5270	5270	5270	5270	48
424	20231101	121200	74151510	5260	5260	5260	5260	0
425	20231101	121100	74151510	5260	5260	5260	5260	0
426	20231101	121000	74151510	5260	5260	5260	5260	100
427	20231101	120900	73625510	5250	5250	5250	5250	0
428	20231101	120800	73625510	5250	5250	5250	5250	0
429	20231101	120700	73625510	5250	5250	5250	5250	0
430	20231101	120600	73625510	5250	5250	5250	5250	0
431	20231101	120500	73625510	5250	5250	5250	5250	0
432	20231101	120400	73625510	5250	5250	5250	5250	0
433	20231101	120300	73625510	5250	5250	5250	5250	0
434	20231101	120200	73625510	5250	5250	5250	5250	0
435	20231101	120100	73625510	5250	5250	5250	5250	0
436	20231101	120000	73625510	5250	5250	5250	5250	0
437	20231101	115900	73625510	5250	5250	5250	5250	0
438	20231101	115800	73625510	5250	5250	5250	5250	88
439	20231101	115700	73163510	5250	5250	5250	5250	0
440	20231101	115600	73163510	5250	5250	5250	5250	0
441	20231101	115500	73163510	5250	5260	5260	5250	157
442	20231101	115400	72337750	5260	5260	5260	5260	0
443	20231101	115300	72337750	5260	5260	5260	5260	0
444	20231101	115200	72337750	5260	5260	5260	5260	0
445	20231101	115100	72337750	5260	5260	5260	5260	0
446	20231101	115000	72337750	5260	5260	5260	5260	0
447	20231101	114900	72337750	5260	5260	5260	5260	0
448	20231101	114800	72337750	5260	5260	5260	5260	1
449	20231101	114700	72332490	5270	5270	5270	5270	0
450	20231101	114600	72332490	5270	5260	5270	5260	230
451	20231101	114500	71121160	5250	5250	5250	5250	0
452	20231101	114400	71121160	5250	5250	5250	5250	0
453	20231101	114300	71121160	5250	5250	5250	5250	0
454	20231101	114200	71121160	5250	5250	5250	5250	0
455	20231101	114100	71121160	5250	5250	5250	5250	0
456	20231101	114000	71121160	5250	5250	5250	5250	0
457	20231101	113900	71121160	5250	5250	5250	5250	0
458	20231101	113800	71121160	5250	5250	5250	5250	0
459	20231101	113700	71121160	5250	5250	5250	5250	0
460	20231101	113600	71121160	5250	5250	5250	5250	205
461	20231101	113500	70044910	5250	5250	5250	5250	0
462	20231101	113400	70044910	5250	5250	5250	5250	0
463	20231101	113300	70044910	5250	5250	5250	5250	0
464	20231101	113200	70044910	5250	5250	5250	5250	0
465	20231101	113100	70044910	5250	5250	5250	5250	2
466	20231101	113000	70034410	5250	5240	5250	5240	41
467	20231101	112900	69819560	5240	5240	5240	5240	0
468	20231101	112800	69819560	5240	5240	5240	5240	0
469	20231101	112700	69819560	5240	5240	5240	5240	2
470	20231101	112600	69809080	5240	5240	5240	5240	1
471	20231101	112500	69803840	5240	5240	5240	5240	101
472	20231101	112400	69274600	5240	5240	5240	5240	0
473	20231101	112300	69274600	5240	5240	5240	5240	408
474	20231101	112200	67136680	5250	5250	5250	5250	0
475	20231101	112100	67136680	5250	5260	5260	5230	3155
476	20231101	112000	50590350	5260	5260	5260	5260	0
477	20231101	111900	50590350	5260	5260	5260	5260	0
478	20231101	111800	50590350	5260	5260	5260	5260	0
479	20231101	111700	50590350	5260	5260	5260	5260	0
480	20231101	111600	50590350	5260	5260	5260	5260	0
481	20231101	111500	50590350	5260	5260	5260	5260	0
482	20231101	111400	50590350	5260	5260	5260	5260	0
483	20231101	111300	50590350	5260	5260	5260	5260	0
484	20231101	111200	50590350	5260	5260	5260	5260	0
485	20231101	111100	50590350	5260	5260	5260	5260	0
486	20231101	111000	50590350	5260	5260	5260	5260	0
487	20231101	110900	50590350	5260	5260	5260	5260	2
488	20231101	110800	50579830	5260	5260	5260	5260	0
489	20231101	110700	50579830	5260	5260	5260	5260	0
490	20231101	110600	50579830	5260	5260	5260	5260	19
491	20231101	110500	50479890	5260	5260	5260	5260	0
492	20231101	110400	50479890	5260	5260	5260	5260	0
493	20231101	110300	50479890	5260	5260	5260	5260	381
494	20231101	110200	48475830	5260	5260	5260	5260	6
495	20231101	110100	48444270	5270	5270	5270	5270	0
496	20231101	110000	48444270	5270	5270	5270	5270	0
497	20231101	105900	48444270	5270	5270	5270	5270	0
498	20231101	105800	48444270	5270	5270	5270	5270	0
499	20231101	105700	48444270	5270	5270	5270	5270	51
500	20231101	105600	48175500	5280	5280	5280	5280	0
501	20231101	105500	48175500	5280	5280	5280	5280	0
502	20231101	105400	48175500	5280	5280	5280	5280	0
503	20231101	105300	48175500	5280	5280	5280	5280	0
504	20231101	105200	48175500	5280	5280	5280	5280	0
505	20231101	105100	48175500	5280	5280	5280	5280	0
506	20231101	105000	48175500	5280	5280	5280	5280	0
507	20231101	104900	48175500	5280	5280	5280	5280	4
508	20231101	104800	48154380	5280	5280	5280	5280	0
509	20231101	104700	48154380	5280	5280	5280	5280	0
510	20231101	104600	48154380	5280	5280	5280	5280	0
511	20231101	104500	48154380	5280	5280	5280	5280	0
512	20231101	104400	48154380	5280	5280	5280	5280	1
513	20231101	104300	48149100	5290	5290	5290	5290	0
514	20231101	104200	48149100	5290	5290	5290	5290	0
515	20231101	104100	48149100	5290	5290	5290	5290	61
516	20231101	104000	47826410	5290	5290	5290	5290	0
517	20231101	103900	47826410	5290	5290	5290	5290	10
518	20231101	103800	47773510	5290	5290	5290	5290	0
519	20231101	103700	47773510	5290	5270	5290	5270	2
520	20231101	103600	47762950	5270	5270	5270	5270	0
521	20231101	103500	47762950	5270	5270	5270	5270	0
522	20231101	103400	47762950	5270	5270	5270	5270	0
523	20231101	103300	47762950	5270	5270	5270	5270	0
524	20231101	103200	47762950	5270	5270	5270	5270	0
525	20231101	103100	47762950	5270	5270	5270	5270	0
526	20231101	103000	47762950	5270	5270	5270	5270	291
527	20231101	102900	46229380	5280	5280	5280	5280	59
528	20231101	102800	45917860	5280	5280	5280	5280	0
529	20231101	102700	45917860	5280	5280	5280	5280	0
530	20231101	102600	45917860	5280	5280	5280	5280	0
531	20231101	102500	45917860	5280	5280	5280	5280	0
532	20231101	102400	45917860	5280	5280	5280	5280	0
533	20231101	102300	45917860	5280	5280	5280	5280	0
534	20231101	102200	45917860	5280	5280	5280	5280	0
535	20231101	102100	45917860	5280	5280	5280	5280	0
536	20231101	102000	45917860	5280	5300	5300	5280	32
537	20231101	101900	45748300	5300	5300	5300	5300	6
538	20231101	101800	45716500	5290	5290	5290	5290	0
539	20231101	101700	45716500	5290	5280	5290	5280	1066
540	20231101	101600	40086410	5280	5280	5280	5280	497
541	20231101	101500	37462250	5280	5280	5280	5280	251
542	20231101	101400	36136970	5270	5270	5270	5270	0
543	20231101	101300	36136970	5270	5270	5270	5270	0
544	20231101	101200	36136970	5270	5270	5270	5270	0
545	20231101	101100	36136970	5270	5280	5280	5270	1350
546	20231101	101000	29010970	5280	5280	5280	5280	0
547	20231101	100900	29010970	5280	5280	5280	5280	0
548	20231101	100800	29010970	5280	5280	5280	5280	100
549	20231101	100700	28482970	5280	5290	5290	5280	201
550	20231101	100600	27421680	5280	5280	5280	5280	600
551	20231101	100500	24253680	5300	5300	5300	5300	0
552	20231101	100400	24253680	5300	5300	5300	5300	0
553	20231101	100300	24253680	5300	5300	5300	5300	0
554	20231101	100200	24253680	5300	5290	5300	5290	258
555	20231101	100100	22887280	5290	5290	5290	5290	40
556	20231101	100000	22675680	5290	5290	5290	5290	0
557	20231101	095900	22675680	5290	5290	5290	5290	60
558	20231101	095800	22358280	5300	5300	5300	5300	0
559	20231101	095700	22358280	5300	5300	5300	5300	0
560	20231101	095600	22358280	5300	5300	5300	5300	0
561	20231101	095500	22358280	5300	5300	5300	5300	1
562	20231101	095400	22352980	5300	5300	5300	5300	0
563	20231101	095300	22352980	5300	5300	5300	5300	0
564	20231101	095200	22352980	5300	5300	5300	5300	1
565	20231101	095100	22347680	5300	5300	5300	5300	0
566	20231101	095000	22347680	5300	5300	5300	5300	0
567	20231101	094900	22347680	5300	5300	5300	5280	424
568	20231101	094800	20102430	5290	5290	5290	5290	0
569	20231101	094700	20102430	5290	5290	5290	5290	1
570	20231101	094600	20097140	5290	5280	5290	5280	316
571	20231101	094500	18425600	5280	5280	5280	5280	0
572	20231101	094400	18425600	5280	5270	5280	5270	183
573	20231101	094300	17461060	5270	5270	5270	5270	149
574	20231101	094200	16675830	5280	5270	5280	5270	2
575	20231101	094100	16665280	5290	5290	5290	5290	0
576	20231101	094000	16665280	5290	5290	5290	5290	0
577	20231101	093900	16665280	5290	5290	5290	5290	0
578	20231101	093800	16665280	5290	5290	5290	5290	1
579	20231101	093700	16659990	5270	5270	5270	5270	200
580	20231101	093600	15605990	5290	5290	5290	5290	1
581	20231101	093500	15600700	5290	5290	5290	5290	0
582	20231101	093400	15600700	5290	5290	5290	5290	0
583	20231101	093300	15600700	5290	5290	5290	5290	0
584	20231101	093200	15600700	5290	5280	5290	5280	170
585	20231101	093100	14701600	5280	5280	5280	5280	0
586	20231101	093000	14701600	5280	5280	5280	5280	0
587	20231101	092900	14701600	5280	5280	5280	5280	6
588	20231101	092800	14669920	5280	5280	5280	5280	2
589	20231101	092700	14659360	5260	5260	5260	5260	0
590	20231101	092600	14659360	5260	5260	5260	5260	0
591	20231101	092500	14659360	5260	5260	5260	5260	0
592	20231101	092400	14659360	5260	5270	5270	5260	265
593	20231101	092300	13265380	5270	5270	5270	5270	1
594	20231101	092200	13260110	5260	5260	5260	5260	0
595	20231101	092100	13260110	5260	5270	5270	5260	435
596	20231101	092000	10970570	5270	5270	5270	5270	29
597	20231101	091900	10817740	5270	5270	5270	5270	0
598	20231101	091800	10817740	5270	5270	5270	5270	0
599	20231101	091700	10817740	5270	5270	5270	5270	14
600	20231101	091600	10743960	5300	5280	5300	5280	156
601	20231101	091500	9917280	5270	5270	5270	5270	0
602	20231101	091400	9917280	5270	5270	5270	5270	52
603	20231101	091300	9643240	5270	5270	5280	5260	313
604	20231101	091200	7995460	5270	5270	5270	5270	77
605	20231101	091100	7589670	5270	5270	5270	5270	1
606	20231101	091000	7584400	5260	5250	5260	5250	43
607	20231101	090900	7358320	5250	5250	5250	5250	0
608	20231101	090800	7358320	5250	5270	5270	5250	2
609	20231101	090700	7347800	5260	5260	5260	5260	0
610	20231101	090600	7347800	5260	5250	5260	5250	54
611	20231101	090500	7064030	5230	5230	5230	5230	0
612	20231101	090400	7064030	5230	5240	5250	5230	960
613	20231101	090300	2041530	5250	5250	5250	5250	5
614	20231101	090200	2015280	5250	5250	5250	5250	0
615	20231101	090100	2015280	5250	5250	5250	5250	0
616	20231101	090000	2015280	5250	5220	5250	5220	386