KissMeData/043370/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192500	213418000	9620	9620	9620	9620	1392
3	20231106	192400	213418000	9620	9620	9620	9620	0
4	20231106	192300	213418000	9620	9620	9620	9620	0
5	20231106	192200	213418000	9620	9620	9620	9620	0
6	20231106	192100	213418000	9620	9620	9620	9620	0
7	20231106	192000	213418000	9620	9620	9620	9620	0
8	20231106	191900	213418000	9620	9620	9620	9620	0
9	20231106	191800	213418000	9620	9620	9620	9620	0
10	20231106	191700	213418000	9620	9620	9620	9620	0
11	20231106	191600	213418000	9620	9620	9620	9620	0
12	20231106	191500	213418000	9620	9620	9620	9620	0
13	20231106	191400	213418000	9620	9620	9620	9620	0
14	20231106	191300	213418000	9620	9620	9620	9620	0
15	20231106	191200	213418000	9620	9620	9620	9620	0
16	20231106	191100	213418000	9620	9620	9620	9620	0
17	20231106	191000	213418000	9620	9620	9620	9620	0
18	20231106	190900	213418000	9620	9620	9620	9620	0
19	20231106	190800	213418000	9620	9620	9620	9620	0
20	20231106	190700	213418000	9620	9620	9620	9620	0
21	20231106	190600	213418000	9620	9620	9620	9620	0
22	20231106	190500	213418000	9620	9620	9620	9620	0
23	20231106	190400	213418000	9620	9620	9620	9620	0
24	20231106	190300	213418000	9620	9620	9620	9620	0
25	20231106	190200	213418000	9620	9620	9620	9620	0
26	20231106	190100	213418000	9620	9620	9620	9620	0
27	20231106	190000	213418000	9620	9620	9620	9620	0
28	20231106	185900	213418000	9620	9620	9620	9620	0
29	20231106	185800	213418000	9620	9620	9620	9620	0
30	20231106	185700	213418000	9620	9620	9620	9620	0
31	20231106	185600	213418000	9620	9620	9620	9620	0
32	20231106	185500	213418000	9620	9620	9620	9620	1392
33	20231106	185400	213418000	9620	9620	9620	9620	0
34	20231106	185300	213418000	9620	9620	9620	9620	0
35	20231106	185200	213418000	9620	9620	9620	9620	0
36	20231106	185100	213418000	9620	9620	9620	9620	0
37	20231106	185000	213418000	9620	9620	9620	9620	0
38	20231106	184900	213418000	9620	9620	9620	9620	0
39	20231106	184800	213418000	9620	9620	9620	9620	0
40	20231106	184700	213418000	9620	9620	9620	9620	0
41	20231106	184600	213418000	9620	9620	9620	9620	0
42	20231106	184500	213418000	9620	9620	9620	9620	0
43	20231106	184400	213418000	9620	9620	9620	9620	0
44	20231106	184300	213418000	9620	9620	9620	9620	0
45	20231106	184200	213418000	9620	9620	9620	9620	0
46	20231106	184100	213418000	9620	9620	9620	9620	0
47	20231106	184000	213418000	9620	9620	9620	9620	0
48	20231106	183900	213418000	9620	9620	9620	9620	0
49	20231106	183800	213418000	9620	9620	9620	9620	0
50	20231106	183700	213418000	9620	9620	9620	9620	0
51	20231106	183600	213418000	9620	9620	9620	9620	0
52	20231106	183500	213418000	9620	9620	9620	9620	0
53	20231106	183400	213418000	9620	9620	9620	9620	0
54	20231106	183300	213418000	9620	9620	9620	9620	0
55	20231106	183200	213418000	9620	9620	9620	9620	0
56	20231106	183100	213418000	9620	9620	9620	9620	0
57	20231106	183000	213418000	9620	9620	9620	9620	0
58	20231106	182900	213418000	9620	9620	9620	9620	0
59	20231106	182800	213418000	9620	9620	9620	9620	0
60	20231106	182700	213418000	9620	9620	9620	9620	0
61	20231106	182600	213418000	9620	9620	9620	9620	0
62	20231106	182500	213418000	9620	9620	9620	9620	1392
63	20231106	182400	213418000	9620	9620	9620	9620	0
64	20231106	182300	213418000	9620	9620	9620	9620	0
65	20231106	182200	213418000	9620	9620	9620	9620	0
66	20231106	182100	213418000	9620	9620	9620	9620	0
67	20231106	182000	213418000	9620	9620	9620	9620	0
68	20231106	181900	213418000	9620	9620	9620	9620	0
69	20231106	181800	213418000	9620	9620	9620	9620	0
70	20231106	181700	213418000	9620	9620	9620	9620	0
71	20231106	181600	213418000	9620	9620	9620	9620	0
72	20231106	181500	213418000	9620	9620	9620	9620	0
73	20231106	181400	213418000	9620	9620	9620	9620	0
74	20231106	181300	213418000	9620	9620	9620	9620	0
75	20231106	181200	213418000	9620	9620	9620	9620	0
76	20231106	181100	213418000	9620	9620	9620	9620	0
77	20231106	181000	213418000	9620	9620	9620	9620	0
78	20231106	180900	213418000	9620	9620	9620	9620	0
79	20231106	180800	213418000	9620	9620	9620	9620	0
80	20231106	180700	213418000	9620	9620	9620	9620	0
81	20231106	180600	213418000	9620	9620	9620	9620	0
82	20231106	180500	213418000	9620	9620	9620	9620	0
83	20231106	180400	213418000	9620	9620	9620	9620	0
84	20231106	180300	213418000	9620	9620	9620	9620	0
85	20231106	180200	213418000	9620	9620	9620	9620	0
86	20231106	180100	213418000	9620	9620	9620	9620	0
87	20231106	180000	213418000	9620	9620	9620	9620	0
88	20231106	175900	213418000	9620	9620	9620	9620	0
89	20231106	175800	213418000	9620	9620	9620	9620	0
90	20231106	175700	213418000	9620	9620	9620	9620	0
91	20231106	175600	213418000	9620	9620	9620	9620	0
92	20231106	175500	213418000	9620	9620	9620	9620	1392
93	20231106	175400	213418000	9620	9620	9620	9620	0
94	20231106	175300	213418000	9620	9620	9620	9620	0
95	20231106	175200	213418000	9620	9620	9620	9620	0
96	20231106	175100	213418000	9620	9620	9620	9620	0
97	20231106	175000	213418000	9620	9620	9620	9620	0
98	20231106	174900	213418000	9620	9620	9620	9620	0
99	20231106	174800	213418000	9620	9620	9620	9620	0
100	20231106	174700	213418000	9620	9620	9620	9620	0
101	20231106	174600	213418000	9620	9620	9620	9620	0
102	20231106	174500	213418000	9620	9620	9620	9620	0
103	20231106	174400	213418000	9620	9620	9620	9620	0
104	20231106	174300	213418000	9620	9620	9620	9620	0
105	20231106	174200	213418000	9620	9620	9620	9620	0
106	20231106	174100	213418000	9620	9620	9620	9620	0
107	20231106	174000	213418000	9620	9620	9620	9620	0
108	20231106	173900	213418000	9620	9620	9620	9620	0
109	20231106	173800	213418000	9620	9620	9620	9620	0
110	20231106	173700	213418000	9620	9620	9620	9620	0
111	20231106	173600	213418000	9620	9620	9620	9620	0
112	20231106	173500	213418000	9620	9620	9620	9620	0
113	20231106	173400	213418000	9620	9620	9620	9620	0
114	20231106	173300	213418000	9620	9620	9620	9620	0
115	20231106	173200	213418000	9620	9620	9620	9620	0
116	20231106	173100	213418000	9620	9620	9620	9620	0
117	20231106	173000	213418000	9620	9620	9620	9620	0
118	20231106	172900	213418000	9620	9620	9620	9620	0
119	20231106	172800	213418000	9620	9620	9620	9620	0
120	20231106	172700	213418000	9620	9620	9620	9620	0
121	20231106	172600	213418000	9620	9620	9620	9620	0
122	20231106	172500	213418000	9620	9620	9620	9620	1392
123	20231106	172400	213418000	9620	9620	9620	9620	0
124	20231106	172300	213418000	9620	9620	9620	9620	0
125	20231106	172200	213418000	9620	9620	9620	9620	0
126	20231106	172100	213418000	9620	9620	9620	9620	0
127	20231106	172000	213418000	9620	9620	9620	9620	0
128	20231106	171900	213418000	9620	9620	9620	9620	0
129	20231106	171800	213418000	9620	9620	9620	9620	0
130	20231106	171700	213418000	9620	9620	9620	9620	0
131	20231106	171600	213418000	9620	9620	9620	9620	0
132	20231106	171500	213418000	9620	9620	9620	9620	0
133	20231106	171400	213418000	9620	9620	9620	9620	0
134	20231106	171300	213418000	9620	9620	9620	9620	0
135	20231106	171200	213418000	9620	9620	9620	9620	0
136	20231106	171100	213418000	9620	9620	9620	9620	0
137	20231106	171000	213418000	9620	9620	9620	9620	0
138	20231106	170900	213418000	9620	9620	9620	9620	0
139	20231106	170800	213418000	9620	9620	9620	9620	0
140	20231106	170700	213418000	9620	9620	9620	9620	0
141	20231106	170600	213418000	9620	9620	9620	9620	0
142	20231106	170500	213418000	9620	9620	9620	9620	0
143	20231106	170400	213418000	9620	9620	9620	9620	0
144	20231106	170300	213418000	9620	9620	9620	9620	0
145	20231106	170200	213418000	9620	9620	9620	9620	0
146	20231106	170100	213418000	9620	9620	9620	9620	0
147	20231106	170000	213418000	9620	9620	9620	9620	0
148	20231106	165900	213418000	9620	9620	9620	9620	0
149	20231106	165800	213418000	9620	9620	9620	9620	0
150	20231106	165700	213418000	9620	9620	9620	9620	0
151	20231106	165600	213418000	9620	9620	9620	9620	0
152	20231106	165500	213418000	9620	9620	9620	9620	1392
153	20231106	165400	213418000	9620	9620	9620	9620	0
154	20231106	165300	213418000	9620	9620	9620	9620	0
155	20231106	165200	213418000	9620	9620	9620	9620	0
156	20231106	165100	213418000	9620	9620	9620	9620	0
157	20231106	165000	213418000	9620	9620	9620	9620	0
158	20231106	164900	213418000	9620	9620	9620	9620	0
159	20231106	164800	213418000	9620	9620	9620	9620	0
160	20231106	164700	213418000	9620	9620	9620	9620	0
161	20231106	164600	213418000	9620	9620	9620	9620	0
162	20231106	164500	213418000	9620	9620	9620	9620	0
163	20231106	164400	213418000	9620	9620	9620	9620	0
164	20231106	164300	213418000	9620	9620	9620	9620	0
165	20231106	164200	213418000	9620	9620	9620	9620	0
166	20231106	164100	213418000	9620	9620	9620	9620	0
167	20231106	164000	213418000	9620	9620	9620	9620	0
168	20231106	163900	213418000	9620	9620	9620	9620	0
169	20231106	163800	213418000	9620	9620	9620	9620	0
170	20231106	163700	213418000	9620	9620	9620	9620	0
171	20231106	163600	213418000	9620	9620	9620	9620	0
172	20231106	163500	213418000	9620	9620	9620	9620	0
173	20231106	163400	213418000	9620	9620	9620	9620	0
174	20231106	163300	213418000	9620	9620	9620	9620	0
175	20231106	163200	213418000	9620	9620	9620	9620	0
176	20231106	163100	213418000	9620	9620	9620	9620	0
177	20231106	163000	213418000	9620	9620	9620	9620	0
178	20231106	162900	213418000	9620	9620	9620	9620	0
179	20231106	162800	213418000	9620	9620	9620	9620	0
180	20231106	162700	213418000	9620	9620	9620	9620	0
181	20231106	162600	213418000	9620	9620	9620	9620	0
182	20231106	162500	213418000	9620	9620	9620	9620	1392
183	20231106	162400	213418000	9620	9620	9620	9620	0
184	20231106	162300	213418000	9620	9620	9620	9620	0
185	20231106	162200	213418000	9620	9620	9620	9620	0
186	20231106	162100	213418000	9620	9620	9620	9620	0
187	20231106	162000	213418000	9620	9620	9620	9620	0
188	20231106	161900	213418000	9620	9620	9620	9620	0
189	20231106	161800	213418000	9620	9620	9620	9620	0
190	20231106	161700	213418000	9620	9620	9620	9620	0
191	20231106	161600	213418000	9620	9620	9620	9620	0
192	20231106	161500	213418000	9620	9620	9620	9620	0
193	20231106	161400	213418000	9620	9620	9620	9620	0
194	20231106	161300	213418000	9620	9620	9620	9620	0
195	20231106	161200	213418000	9620	9620	9620	9620	0
196	20231106	161100	213418000	9620	9620	9620	9620	0
197	20231106	161000	213418000	9620	9620	9620	9620	0
198	20231106	160900	213418000	9620	9620	9620	9620	0
199	20231106	160800	213418000	9620	9620	9620	9620	0
200	20231106	160700	213418000	9620	9620	9620	9620	0
201	20231106	160600	213418000	9620	9620	9620	9620	0
202	20231106	160500	213418000	9620	9620	9620	9620	0
203	20231106	160400	213418000	9620	9620	9620	9620	0
204	20231106	160300	213418000	9620	9620	9620	9620	0
205	20231106	160200	213418000	9620	9620	9620	9620	0
206	20231106	160100	213418000	9620	9620	9620	9620	0
207	20231106	160000	213418000	9620	9620	9620	9620	0
208	20231106	155900	213418000	9620	9620	9620	9620	0
209	20231106	155800	213418000	9620	9620	9620	9620	0
210	20231106	155700	213418000	9620	9620	9620	9620	0
211	20231106	155600	213418000	9620	9620	9620	9620	0
212	20231106	155500	213418000	9620	9620	9620	9620	1392
213	20231106	155400	213418000	9620	9620	9620	9620	0
214	20231106	155300	213418000	9620	9620	9620	9620	0
215	20231106	155200	213418000	9620	9620	9620	9620	0
216	20231106	155100	213418000	9620	9620	9620	9620	0
217	20231106	155000	213418000	9620	9620	9620	9620	0
218	20231106	154900	213418000	9620	9620	9620	9620	0
219	20231106	154800	213418000	9620	9620	9620	9620	0
220	20231106	154700	213418000	9620	9620	9620	9620	0
221	20231106	154600	213418000	9620	9620	9620	9620	0
222	20231106	154500	213418000	9620	9620	9620	9620	0
223	20231106	154400	213418000	9620	9620	9620	9620	0
224	20231106	154300	213418000	9620	9620	9620	9620	0
225	20231106	154200	213418000	9620	9620	9620	9620	0
226	20231106	154100	213418000	9620	9620	9620	9620	0
227	20231106	154000	213418000	9620	9620	9620	9620	0
228	20231106	153900	213418000	9620	9620	9620	9620	0
229	20231106	153800	213418000	9620	9620	9620	9620	0
230	20231106	153700	213418000	9620	9620	9620	9620	0
231	20231106	153600	213418000	9620	9620	9620	9620	0
232	20231106	153500	213418000	9620	9620	9620	9620	0
233	20231106	153400	213418000	9620	9620	9620	9620	0
234	20231106	153300	213418000	9620	9620	9620	9620	0
235	20231106	153200	213418000	9620	9620	9620	9620	0
236	20231106	153100	213418000	9620	9620	9620	9620	0
237	20231106	153000	213418000	9620	9620	9620	9620	1392
238	20231106	152900	200026960	9640	9640	9640	9640	0
239	20231106	152800	200026960	9640	9640	9640	9640	0
240	20231106	152700	200026960	9640	9640	9640	9640	0
241	20231106	152600	200026960	9640	9640	9640	9640	0
242	20231106	152500	200026960	9640	9640	9640	9640	0
243	20231106	152400	200026960	9640	9640	9640	9640	0
244	20231106	152300	200026960	9640	9640	9640	9640	0
245	20231106	152200	200026960	9640	9640	9640	9640	0
246	20231106	152100	200026960	9640	9640	9640	9640	0
247	20231106	152000	200026960	9640	9640	9640	9640	0
248	20231106	151900	200026960	9640	9690	9700	9630	380
249	20231106	151800	196347490	9620	9680	9690	9620	122
250	20231106	151700	195167780	9680	9670	9680	9670	188
251	20231106	151600	193347990	9670	9670	9670	9660	223
252	20231106	151500	191191770	9680	9680	9680	9660	243
253	20231106	151400	188840310	9670	9650	9670	9620	201
254	20231106	151300	186902920	9640	9650	9650	9640	123
255	20231106	151200	185716060	9640	9650	9650	9640	145
256	20231106	151100	184316990	9640	9630	9640	9620	105
257	20231106	151000	183305110	9620	9630	9630	9620	12
258	20231106	150900	183189640	9630	9650	9650	9630	274
259	20231106	150800	180548630	9650	9630	9650	9630	112
260	20231106	150700	179468480	9650	9640	9650	9640	69
261	20231106	150600	178802730	9640	9630	9640	9630	132
262	20231106	150500	177531110	9620	9620	9620	9620	21
263	20231106	150400	177329090	9620	9620	9620	9620	9
264	20231106	150300	177242510	9620	9620	9620	9620	8
265	20231106	150200	177165550	9620	9620	9620	9620	18
266	20231106	150100	176992390	9620	9630	9630	9620	218
267	20231106	150000	174895220	9620	9620	9620	9620	0
268	20231106	145900	174895220	9620	9620	9620	9620	17
269	20231106	145800	174731680	9640	9620	9640	9620	50
270	20231106	145700	174250660	9620	9630	9630	9620	24
271	20231106	145600	174019630	9620	9620	9620	9620	446
272	20231106	145500	169729110	9620	9620	9620	9620	58
273	20231106	145400	169171150	9620	9610	9630	9610	821
274	20231106	145300	161279630	9610	9630	9630	9610	500
275	20231106	145200	156473120	9630	9620	9630	9620	172
276	20231106	145100	154816930	9620	9610	9620	9610	730
277	20231106	145000	147794420	9620	9620	9620	9610	101
278	20231106	144900	146822890	9620	9610	9620	9610	72
279	20231106	144800	146130420	9610	9600	9610	9600	94
280	20231106	144700	145227170	9610	9610	9620	9610	82
281	20231106	144600	144438790	9620	9580	9620	9580	76
282	20231106	144500	143707840	9620	9580	9620	9570	97
283	20231106	144400	142776670	9620	9570	9620	9570	103
284	20231106	144300	141786880	9610	9560	9610	9550	110
285	20231106	144200	140731200	9560	9560	9590	9550	101
286	20231106	144100	139764080	9580	9540	9580	9540	102
287	20231106	144000	138787950	9570	9550	9570	9540	112
288	20231106	143900	137717070	9560	9550	9570	9550	104
289	20231106	143800	136722220	9570	9540	9570	9540	123
290	20231106	143700	135546180	9540	9530	9540	9530	210
291	20231106	143600	133544790	9530	9530	9530	9530	19
292	20231106	143500	133363720	9530	9530	9530	9530	9
293	20231106	143400	133277950	9530	9530	9530	9530	17
294	20231106	143300	133115940	9540	9530	9540	9530	18
295	20231106	143200	132944310	9530	9530	9530	9530	0
296	20231106	143100	132944310	9530	9530	9530	9530	17
297	20231106	143000	132782300	9540	9540	9540	9530	374
298	20231106	142900	129214430	9530	9530	9530	9530	9
299	20231106	142800	129128660	9540	9530	9540	9530	26
300	20231106	142700	128880870	9540	9550	9550	9540	82
301	20231106	142600	128098560	9540	9540	9540	9540	46
302	20231106	142500	127659720	9540	9550	9550	9540	122
303	20231106	142400	126495820	9540	9550	9550	9540	18
304	20231106	142300	126324080	9550	9550	9550	9550	8
305	20231106	142200	126247680	9550	9560	9560	9550	11
306	20231106	142100	126142610	9550	9560	9560	9550	10
307	20231106	142000	126047100	9550	9560	9560	9550	17
308	20231106	141900	125884740	9560	9560	9560	9560	9
309	20231106	141800	125798700	9550	9560	9560	9550	18
310	20231106	141700	125626780	9550	9560	9560	9550	18
311	20231106	141600	125454870	9560	9560	9560	9560	17
312	20231106	141500	125292350	9570	9560	9570	9560	11
313	20231106	141400	125187180	9550	9550	9550	9550	24
314	20231106	141300	124957980	9560	9560	9570	9560	4
315	20231106	141200	124919730	9550	9550	9550	9550	22
316	20231106	141100	124709630	9560	9560	9560	9560	4
317	20231106	141000	124671390	9550	9550	9550	9550	11
318	20231106	140900	124566340	9560	9560	9560	9560	21
319	20231106	140800	124365580	9570	9580	9580	9570	3
320	20231106	140700	124336850	9560	9560	9560	9560	21
321	20231106	140600	124136090	9570	9570	9570	9570	3
322	20231106	140500	124107380	9580	9580	9580	9580	2
323	20231106	140400	124088220	9570	9580	9580	9570	11
324	20231106	140300	123982940	9580	9590	9590	9580	17
325	20231106	140200	123820070	9580	9580	9580	9580	9
326	20231106	140100	123733850	9590	9590	9590	9590	33
327	20231106	140000	123417380	9600	9600	9600	9590	20
328	20231106	135900	123225550	9610	9610	9610	9610	1
329	20231106	135800	123215940	9600	9600	9600	9600	0
330	20231106	135700	123215940	9600	9600	9600	9600	2
331	20231106	135600	123196740	9600	9600	9600	9600	1
332	20231106	135500	123187140	9600	9600	9600	9600	16
333	20231106	135400	123033540	9610	9610	9610	9610	12
334	20231106	135300	122918220	9610	9610	9610	9610	1
335	20231106	135200	122908610	9610	9610	9610	9610	1
336	20231106	135100	122899000	9610	9610	9610	9610	2
337	20231106	135000	122879780	9610	9610	9610	9610	1
338	20231106	134900	122870170	9610	9610	9610	9610	1
339	20231106	134800	122860560	9610	9610	9610	9610	0
340	20231106	134700	122860560	9610	9610	9610	9610	51
341	20231106	134600	122370450	9620	9610	9620	9610	15
342	20231106	134500	122226270	9610	9610	9610	9610	1
343	20231106	134400	122216660	9600	9600	9600	9600	0
344	20231106	134300	122216660	9600	9600	9600	9600	2
345	20231106	134200	122197460	9610	9610	9610	9610	435
346	20231106	134100	118017110	9620	9620	9620	9620	1
347	20231106	134000	118007490	9630	9620	9630	9620	5
348	20231106	133900	117959360	9630	9610	9630	9610	274
349	20231106	133800	115325490	9610	9590	9610	9590	598
350	20231106	133700	109584440	9600	9600	9600	9600	2
351	20231106	133600	109565240	9580	9580	9580	9580	2
352	20231106	133500	109546080	9580	9580	9580	9580	0
353	20231106	133400	109546080	9580	9570	9580	9570	345
354	20231106	133300	106241220	9550	9550	9550	9550	0
355	20231106	133200	106241220	9550	9550	9550	9550	0
356	20231106	133100	106241220	9550	9550	9550	9550	0
357	20231106	133000	106241220	9550	9550	9550	9550	0
358	20231106	132900	106241220	9550	9550	9550	9550	0
359	20231106	132800	106241220	9550	9550	9550	9550	0
360	20231106	132700	106241220	9550	9550	9550	9550	0
361	20231106	132600	106241220	9550	9550	9550	9550	0
362	20231106	132500	106241220	9550	9550	9550	9550	0
363	20231106	132400	106241220	9550	9550	9550	9550	0
364	20231106	132300	106241220	9550	9550	9550	9550	1
365	20231106	132200	106231670	9560	9560	9560	9560	0
366	20231106	132100	106231670	9560	9560	9560	9560	0
367	20231106	132000	106231670	9560	9560	9560	9560	0
368	20231106	131900	106231670	9560	9560	9560	9560	0
369	20231106	131800	106231670	9560	9560	9560	9560	0
370	20231106	131700	106231670	9560	9550	9560	9550	215
371	20231106	131600	104176420	9560	9560	9560	9560	0
372	20231106	131500	104176420	9560	9560	9560	9560	0
373	20231106	131400	104176420	9560	9560	9560	9560	0
374	20231106	131300	104176420	9560	9560	9560	9560	0
375	20231106	131200	104176420	9560	9560	9560	9560	0
376	20231106	131100	104176420	9560	9560	9560	9560	235
377	20231106	131000	101929820	9560	9560	9560	9560	3
378	20231106	130900	101901140	9560	9560	9560	9560	0
379	20231106	130800	101901140	9560	9560	9560	9560	1
380	20231106	130700	101891580	9550	9550	9550	9550	0
381	20231106	130600	101891580	9550	9550	9550	9550	1
382	20231106	130500	101882030	9560	9560	9560	9560	0
383	20231106	130400	101882030	9560	9560	9560	9560	0
384	20231106	130300	101882030	9560	9560	9560	9560	0
385	20231106	130200	101882030	9560	9560	9560	9560	0
386	20231106	130100	101882030	9560	9560	9560	9560	0
387	20231106	130000	101882030	9560	9560	9560	9560	0
388	20231106	125900	101882030	9560	9560	9560	9560	0
389	20231106	125800	101882030	9560	9560	9560	9560	103
390	20231106	125700	100897350	9580	9580	9580	9580	0
391	20231106	125600	100897350	9580	9580	9580	9580	0
392	20231106	125500	100897350	9580	9580	9580	9580	1
393	20231106	125400	100887770	9600	9600	9600	9600	0
394	20231106	125300	100887770	9600	9600	9600	9600	0
395	20231106	125200	100887770	9600	9600	9600	9600	0
396	20231106	125100	100887770	9600	9580	9600	9580	100
397	20231106	125000	99927910	9610	9610	9610	9610	0
398	20231106	124900	99927910	9610	9610	9610	9610	0
399	20231106	124800	99927910	9610	9610	9610	9610	27
400	20231106	124700	99668440	9600	9560	9600	9560	479
401	20231106	124600	95078390	9570	9570	9570	9570	0
402	20231106	124500	95078390	9570	9570	9570	9570	0
403	20231106	124400	95078390	9570	9550	9570	9550	331
404	20231106	124300	91916210	9550	9550	9550	9550	100
405	20231106	124200	90961210	9540	9540	9540	9540	0
406	20231106	124100	90961210	9540	9540	9540	9540	0
407	20231106	124000	90961210	9540	9540	9540	9540	0
408	20231106	123900	90961210	9540	9540	9540	9540	0
409	20231106	123800	90961210	9540	9540	9540	9540	0
410	20231106	123700	90961210	9540	9540	9540	9540	0
411	20231106	123600	90961210	9540	9540	9540	9540	0
412	20231106	123500	90961210	9540	9540	9540	9540	0
413	20231106	123400	90961210	9540	9540	9540	9540	0
414	20231106	123300	90961210	9540	9540	9540	9540	0
415	20231106	123200	90961210	9540	9540	9540	9540	1
416	20231106	123100	90951670	9550	9540	9550	9540	127
417	20231106	123000	89739830	9540	9540	9540	9540	0
418	20231106	122900	89739830	9540	9540	9540	9540	0
419	20231106	122800	89739830	9540	9540	9540	9540	0
420	20231106	122700	89739830	9540	9540	9540	9540	0
421	20231106	122600	89739830	9540	9540	9540	9540	0
422	20231106	122500	89739830	9540	9540	9540	9540	0
423	20231106	122400	89739830	9540	9540	9540	9540	0
424	20231106	122300	89739830	9540	9540	9540	9540	0
425	20231106	122200	89739830	9540	9540	9540	9540	0
426	20231106	122100	89739830	9540	9540	9540	9540	1
427	20231106	122000	89730290	9530	9540	9540	9530	21
428	20231106	121900	89529960	9530	9530	9530	9530	10
429	20231106	121800	89434660	9520	9520	9520	9520	1
430	20231106	121700	89425140	9540	9540	9540	9540	0
431	20231106	121600	89425140	9540	9540	9540	9540	0
432	20231106	121500	89425140	9540	9530	9540	9530	273
433	20231106	121400	86823240	9520	9520	9520	9520	0
434	20231106	121300	86823240	9520	9520	9520	9520	0
435	20231106	121200	86823240	9520	9520	9520	9520	0
436	20231106	121100	86823240	9520	9520	9520	9520	0
437	20231106	121000	86823240	9520	9520	9520	9520	0
438	20231106	120900	86823240	9520	9520	9520	9520	0
439	20231106	120800	86823240	9520	9520	9520	9520	0
440	20231106	120700	86823240	9520	9520	9520	9520	31
441	20231106	120600	86528120	9520	9520	9520	9520	0
442	20231106	120500	86528120	9520	9520	9520	9520	0
443	20231106	120400	86528120	9520	9520	9520	9520	11
444	20231106	120300	86423400	9540	9540	9540	9540	5
445	20231106	120200	86375700	9520	9520	9520	9520	30
446	20231106	120100	86090100	9550	9540	9550	9540	285
447	20231106	120000	83369230	9530	9520	9530	9520	133
448	20231106	115900	82103060	9540	9540	9540	9540	0
449	20231106	115800	82103060	9540	9540	9540	9540	1
450	20231106	115700	82093520	9520	9520	9520	9520	0
451	20231106	115600	82093520	9520	9520	9520	9520	15
452	20231106	115500	81950720	9540	9520	9540	9520	468
453	20231106	115400	77495190	9510	9500	9510	9500	119
454	20231106	115300	76364660	9490	9490	9490	9490	0
455	20231106	115200	76364660	9490	9490	9490	9490	0
456	20231106	115100	76364660	9490	9490	9490	9490	50
457	20231106	115000	75890160	9500	9500	9500	9500	0
458	20231106	114900	75890160	9500	9500	9500	9500	10
459	20231106	114800	75795160	9500	9500	9500	9500	0
460	20231106	114700	75795160	9500	9500	9500	9500	0
461	20231106	114600	75795160	9500	9500	9500	9500	0
462	20231106	114500	75795160	9500	9500	9500	9500	105
463	20231106	114400	74797660	9510	9510	9510	9510	0
464	20231106	114300	74797660	9510	9510	9510	9510	0
465	20231106	114200	74797660	9510	9510	9510	9510	0
466	20231106	114100	74797660	9510	9510	9510	9510	0
467	20231106	114000	74797660	9510	9510	9510	9510	0
468	20231106	113900	74797660	9510	9510	9510	9510	0
469	20231106	113800	74797660	9510	9510	9510	9510	0
470	20231106	113700	74797660	9510	9510	9510	9510	0
471	20231106	113600	74797660	9510	9510	9510	9510	0
472	20231106	113500	74797660	9510	9510	9510	9510	0
473	20231106	113400	74797660	9510	9510	9510	9510	0
474	20231106	113300	74797660	9510	9510	9510	9510	0
475	20231106	113200	74797660	9510	9510	9510	9510	0
476	20231106	113100	74797660	9510	9510	9510	9510	0
477	20231106	113000	74797660	9510	9510	9510	9510	2
478	20231106	112900	74778640	9510	9510	9510	9510	101
479	20231106	112800	73818130	9510	9510	9510	9510	1
480	20231106	112700	73808620	9510	9510	9510	9510	0
481	20231106	112600	73808620	9510	9510	9510	9510	1
482	20231106	112500	73799110	9480	9490	9490	9480	120
483	20231106	112400	72661340	9500	9510	9510	9500	67
484	20231106	112300	72024530	9510	9510	9510	9510	0
485	20231106	112200	72024530	9510	9510	9510	9510	0
486	20231106	112100	72024530	9510	9510	9510	9510	8
487	20231106	112000	71948450	9510	9510	9510	9510	0
488	20231106	111900	71948450	9510	9510	9510	9510	0
489	20231106	111800	71948450	9510	9500	9510	9500	82
490	20231106	111700	71169440	9520	9520	9520	9520	0
491	20231106	111600	71169440	9520	9510	9520	9510	4
492	20231106	111500	71131390	9510	9510	9510	9510	0
493	20231106	111400	71131390	9510	9510	9510	9510	1
494	20231106	111300	71121880	9520	9520	9520	9520	10
495	20231106	111200	71026680	9560	9560	9560	9560	0
496	20231106	111100	71026680	9560	9560	9560	9560	0
497	20231106	111000	71026680	9560	9560	9560	9560	0
498	20231106	110900	71026680	9560	9560	9560	9560	0
499	20231106	110800	71026680	9560	9530	9560	9510	107
500	20231106	110700	70006610	9520	9520	9520	9520	0
501	20231106	110600	70006610	9520	9520	9520	9520	10
502	20231106	110500	69911410	9560	9540	9560	9540	50
503	20231106	110400	69433490	9520	9520	9520	9520	0
504	20231106	110300	69433490	9520	9520	9520	9520	0
505	20231106	110200	69433490	9520	9520	9520	9520	1
506	20231106	110100	69423970	9560	9530	9560	9530	130
507	20231106	110000	68182270	9520	9520	9520	9520	0
508	20231106	105900	68182270	9520	9540	9540	9520	56
509	20231106	105800	67648550	9540	9540	9540	9540	81
510	20231106	105700	66875810	9550	9550	9550	9550	0
511	20231106	105600	66875810	9550	9550	9550	9550	0
512	20231106	105500	66875810	9550	9550	9550	9550	0
513	20231106	105400	66875810	9550	9530	9550	9530	4
514	20231106	105300	66837630	9550	9530	9550	9530	46
515	20231106	105200	66398570	9520	9520	9520	9520	2
516	20231106	105100	66379530	9520	9510	9520	9510	72
517	20231106	105000	65694780	9520	9520	9520	9520	0
518	20231106	104900	65694780	9520	9520	9520	9520	0
519	20231106	104800	65694780	9520	9520	9520	9520	0
520	20231106	104700	65694780	9520	9520	9520	9520	0
521	20231106	104600	65694780	9520	9520	9520	9520	0
522	20231106	104500	65694780	9520	9520	9520	9520	0
523	20231106	104400	65694780	9520	9520	9520	9520	1
524	20231106	104300	65685260	9530	9530	9530	9530	0
525	20231106	104200	65685260	9530	9530	9530	9530	1
526	20231106	104100	65675730	9570	9570	9570	9570	0
527	20231106	104000	65675730	9570	9570	9570	9570	0
528	20231106	103900	65675730	9570	9570	9570	9570	0
529	20231106	103800	65675730	9570	9570	9570	9570	0
530	20231106	103700	65675730	9570	9570	9570	9570	0
531	20231106	103600	65675730	9570	9520	9570	9520	221
532	20231106	103500	63561150	9530	9500	9530	9500	12
533	20231106	103400	63446840	9550	9500	9550	9500	5
534	20231106	103300	63399290	9550	9490	9550	9490	127
535	20231106	103200	62188630	9490	9490	9490	9490	0
536	20231106	103100	62188630	9490	9490	9490	9490	1
537	20231106	103000	62179140	9500	9500	9500	9500	0
538	20231106	102900	62179140	9500	9500	9500	9500	0
539	20231106	102800	62179140	9500	9500	9500	9500	0
540	20231106	102700	62179140	9500	9500	9500	9500	0
541	20231106	102600	62179140	9500	9500	9500	9500	0
542	20231106	102500	62179140	9500	9500	9500	9500	0
543	20231106	102400	62179140	9500	9500	9500	9500	0
544	20231106	102300	62179140	9500	9500	9500	9500	0
545	20231106	102200	62179140	9500	9500	9500	9500	2
546	20231106	102100	62160140	9480	9480	9480	9480	20
547	20231106	102000	61970540	9480	9480	9540	9480	565
548	20231106	101900	56611050	9490	9480	9530	9480	757
549	20231106	101800	49421660	9480	9480	9480	9480	0
550	20231106	101700	49421660	9480	9480	9480	9480	0
551	20231106	101600	49421660	9480	9480	9480	9480	12
552	20231106	101500	49307900	9480	9480	9480	9480	46
553	20231106	101400	48871820	9480	9480	9480	9480	6
554	20231106	101300	48814940	9480	9480	9480	9480	0
555	20231106	101200	48814940	9480	9480	9480	9480	13
556	20231106	101100	48691700	9480	9490	9490	9480	101
557	20231106	101000	47734210	9480	9480	9480	9480	50
558	20231106	100900	47260210	9480	9480	9480	9480	6
559	20231106	100800	47203330	9490	9490	9490	9490	6
560	20231106	100700	47146390	9490	9480	9490	9480	152
561	20231106	100600	45704410	9480	9480	9480	9480	0
562	20231106	100500	45704410	9480	9480	9480	9480	0
563	20231106	100400	45704410	9480	9480	9480	9480	1
564	20231106	100300	45694930	9480	9480	9480	9480	4
565	20231106	100200	45657010	9490	9490	9490	9490	0
566	20231106	100100	45657010	9490	9480	9490	9480	52
567	20231106	100000	45164030	9480	9480	9490	9480	60
568	20231106	095900	44595140	9490	9490	9490	9490	0
569	20231106	095800	44595140	9490	9490	9490	9490	0
570	20231106	095700	44595140	9490	9490	9490	9490	0
571	20231106	095600	44595140	9490	9490	9490	9490	0
572	20231106	095500	44595140	9490	9490	9490	9490	1
573	20231106	095400	44585650	9490	9490	9490	9490	0
574	20231106	095300	44585650	9490	9490	9490	9490	0
575	20231106	095200	44585650	9490	9490	9490	9490	0
576	20231106	095100	44585650	9490	9490	9490	9490	10
577	20231106	095000	44490750	9480	9480	9480	9480	166
578	20231106	094900	42917070	9460	9460	9460	9460	31
579	20231106	094800	42623810	9480	9480	9480	9480	5
580	20231106	094700	42576410	9470	9470	9470	9470	0
581	20231106	094600	42576410	9470	9470	9470	9470	413
582	20231106	094500	38665300	9470	9470	9470	9470	60
583	20231106	094400	38097100	9480	9480	9480	9480	1
584	20231106	094300	38087620	9470	9470	9480	9470	70
585	20231106	094200	37424520	9470	9470	9470	9470	2
586	20231106	094100	37405580	9470	9470	9470	9470	8
587	20231106	094000	37329820	9480	9480	9480	9480	0
588	20231106	093900	37329820	9480	9480	9480	9480	0
589	20231106	093800	37329820	9480	9480	9480	9480	0
590	20231106	093700	37329820	9480	9480	9480	9480	1
591	20231106	093600	37320340	9490	9470	9490	9470	202
592	20231106	093500	35407060	9460	9460	9460	9460	0
593	20231106	093400	35407060	9460	9460	9460	9460	4
594	20231106	093300	35369220	9490	9490	9490	9490	0
595	20231106	093200	35369220	9490	9480	9490	9470	17
596	20231106	093100	35208010	9480	9470	9480	9470	24
597	20231106	093000	34980500	9480	9470	9480	9470	28
598	20231106	092900	34715070	9480	9470	9480	9470	26
599	20231106	092800	34468600	9470	9470	9470	9470	61
600	20231106	092700	33890930	9450	9460	9470	9450	132
601	20231106	092600	32641000	9460	9450	9470	9450	495
602	20231106	092500	27959560	9460	9460	9460	9460	0
603	20231106	092400	27959560	9460	9450	9460	9450	27
604	20231106	092300	27704150	9460	9430	9460	9420	219
605	20231106	092200	25636550	9440	9440	9440	9440	0
606	20231106	092100	25636550	9440	9440	9440	9440	405
607	20231106	092000	21813350	9440	9410	9440	9410	243
608	20231106	091900	19522650	9440	9440	9440	9440	0
609	20231106	091800	19522650	9440	9440	9440	9440	0
610	20231106	091700	19522650	9440	9440	9440	9440	12
611	20231106	091600	19409370	9440	9420	9440	9420	492
612	20231106	091500	14772780	9420	9420	9420	9420	0
613	20231106	091400	14772780	9420	9420	9420	9420	0
614	20231106	091300	14772780	9420	9410	9420	9410	82
615	20231106	091200	14000860	9400	9400	9400	9400	950
616	20231106	091100	5070860	9410	9410	9410	9410	0
617	20231106	091000	5070860	9410	9410	9410	9410	0
618	20231106	090900	5070860	9410	9400	9410	9400	7
619	20231106	090800	5005020	9410	9400	9410	9400	9
620	20231106	090700	4920340	9400	9360	9400	9360	117
621	20231106	090600	3822390	9360	9360	9360	9360	0
622	20231106	090500	3822390	9360	9360	9360	9360	1
623	20231106	090400	3813030	9340	9340	9340	9340	199
624	20231106	090300	1954370	9340	9340	9340	9340	0
625	20231106	090200	1954370	9340	9340	9340	9340	2
626	20231106	090100	1935690	9370	9370	9370	9340	66
627	20231106	090000	1318510	9360	9350	9360	9350	141