KissMeData/044450/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192600	220503920	7930	7930	7930	7930	537
3	20231101	192500	220503920	7930	7930	7930	7930	0
4	20231101	192400	220503920	7930	7930	7930	7930	0
5	20231101	192300	220503920	7930	7930	7930	7930	0
6	20231101	192200	220503920	7930	7930	7930	7930	0
7	20231101	192100	220503920	7930	7930	7930	7930	0
8	20231101	192000	220503920	7930	7930	7930	7930	0
9	20231101	191900	220503920	7930	7930	7930	7930	0
10	20231101	191800	220503920	7930	7930	7930	7930	0
11	20231101	191700	220503920	7930	7930	7930	7930	0
12	20231101	191600	220503920	7930	7930	7930	7930	0
13	20231101	191500	220503920	7930	7930	7930	7930	0
14	20231101	191400	220503920	7930	7930	7930	7930	0
15	20231101	191300	220503920	7930	7930	7930	7930	0
16	20231101	191200	220503920	7930	7930	7930	7930	0
17	20231101	191100	220503920	7930	7930	7930	7930	0
18	20231101	191000	220503920	7930	7930	7930	7930	0
19	20231101	190900	220503920	7930	7930	7930	7930	0
20	20231101	190800	220503920	7930	7930	7930	7930	0
21	20231101	190700	220503920	7930	7930	7930	7930	0
22	20231101	190600	220503920	7930	7930	7930	7930	0
23	20231101	190500	220503920	7930	7930	7930	7930	0
24	20231101	190400	220503920	7930	7930	7930	7930	0
25	20231101	190300	220503920	7930	7930	7930	7930	0
26	20231101	190200	220503920	7930	7930	7930	7930	0
27	20231101	190100	220503920	7930	7930	7930	7930	0
28	20231101	190000	220503920	7930	7930	7930	7930	0
29	20231101	185900	220503920	7930	7930	7930	7930	0
30	20231101	185800	220503920	7930	7930	7930	7930	0
31	20231101	185700	220503920	7930	7930	7930	7930	0
32	20231101	185600	220503920	7930	7930	7930	7930	537
33	20231101	185500	220503920	7930	7930	7930	7930	0
34	20231101	185400	220503920	7930	7930	7930	7930	0
35	20231101	185300	220503920	7930	7930	7930	7930	0
36	20231101	185200	220503920	7930	7930	7930	7930	0
37	20231101	185100	220503920	7930	7930	7930	7930	0
38	20231101	185000	220503920	7930	7930	7930	7930	0
39	20231101	184900	220503920	7930	7930	7930	7930	0
40	20231101	184800	220503920	7930	7930	7930	7930	0
41	20231101	184700	220503920	7930	7930	7930	7930	0
42	20231101	184600	220503920	7930	7930	7930	7930	0
43	20231101	184500	220503920	7930	7930	7930	7930	0
44	20231101	184400	220503920	7930	7930	7930	7930	0
45	20231101	184300	220503920	7930	7930	7930	7930	0
46	20231101	184200	220503920	7930	7930	7930	7930	0
47	20231101	184100	220503920	7930	7930	7930	7930	0
48	20231101	184000	220503920	7930	7930	7930	7930	0
49	20231101	183900	220503920	7930	7930	7930	7930	0
50	20231101	183800	220503920	7930	7930	7930	7930	0
51	20231101	183700	220503920	7930	7930	7930	7930	0
52	20231101	183600	220503920	7930	7930	7930	7930	0
53	20231101	183500	220503920	7930	7930	7930	7930	0
54	20231101	183400	220503920	7930	7930	7930	7930	0
55	20231101	183300	220503920	7930	7930	7930	7930	0
56	20231101	183200	220503920	7930	7930	7930	7930	0
57	20231101	183100	220503920	7930	7930	7930	7930	0
58	20231101	183000	220503920	7930	7930	7930	7930	0
59	20231101	182900	220503920	7930	7930	7930	7930	0
60	20231101	182800	220503920	7930	7930	7930	7930	0
61	20231101	182700	220503920	7930	7930	7930	7930	0
62	20231101	182600	220503920	7930	7930	7930	7930	537
63	20231101	182500	220503920	7930	7930	7930	7930	0
64	20231101	182400	220503920	7930	7930	7930	7930	0
65	20231101	182300	220503920	7930	7930	7930	7930	0
66	20231101	182200	220503920	7930	7930	7930	7930	0
67	20231101	182100	220503920	7930	7930	7930	7930	0
68	20231101	182000	220503920	7930	7930	7930	7930	0
69	20231101	181900	220503920	7930	7930	7930	7930	0
70	20231101	181800	220503920	7930	7930	7930	7930	0
71	20231101	181700	220503920	7930	7930	7930	7930	0
72	20231101	181600	220503920	7930	7930	7930	7930	0
73	20231101	181500	220503920	7930	7930	7930	7930	0
74	20231101	181400	220503920	7930	7930	7930	7930	0
75	20231101	181300	220503920	7930	7930	7930	7930	0
76	20231101	181200	220503920	7930	7930	7930	7930	0
77	20231101	181100	220503920	7930	7930	7930	7930	0
78	20231101	181000	220503920	7930	7930	7930	7930	0
79	20231101	180900	220503920	7930	7930	7930	7930	0
80	20231101	180800	220503920	7930	7930	7930	7930	0
81	20231101	180700	220503920	7930	7930	7930	7930	0
82	20231101	180600	220503920	7930	7930	7930	7930	0
83	20231101	180500	220503920	7930	7930	7930	7930	0
84	20231101	180400	220503920	7930	7930	7930	7930	0
85	20231101	180300	220503920	7930	7930	7930	7930	0
86	20231101	180200	220503920	7930	7930	7930	7930	0
87	20231101	180100	220503920	7930	7930	7930	7930	0
88	20231101	180000	220503920	7930	7930	7930	7930	0
89	20231101	175900	220503920	7930	7930	7930	7930	0
90	20231101	175800	220503920	7930	7930	7930	7930	0
91	20231101	175700	220503920	7930	7930	7930	7930	0
92	20231101	175600	220503920	7930	7930	7930	7930	537
93	20231101	175500	220503920	7930	7930	7930	7930	0
94	20231101	175400	220503920	7930	7930	7930	7930	0
95	20231101	175300	220503920	7930	7930	7930	7930	0
96	20231101	175200	220503920	7930	7930	7930	7930	0
97	20231101	175100	220503920	7930	7930	7930	7930	0
98	20231101	175000	220503920	7930	7930	7930	7930	0
99	20231101	174900	220503920	7930	7930	7930	7930	0
100	20231101	174800	220503920	7930	7930	7930	7930	0
101	20231101	174700	220503920	7930	7930	7930	7930	0
102	20231101	174600	220503920	7930	7930	7930	7930	0
103	20231101	174500	220503920	7930	7930	7930	7930	0
104	20231101	174400	220503920	7930	7930	7930	7930	0
105	20231101	174300	220503920	7930	7930	7930	7930	0
106	20231101	174200	220503920	7930	7930	7930	7930	0
107	20231101	174100	220503920	7930	7930	7930	7930	0
108	20231101	174000	220503920	7930	7930	7930	7930	0
109	20231101	173900	220503920	7930	7930	7930	7930	0
110	20231101	173800	220503920	7930	7930	7930	7930	0
111	20231101	173700	220503920	7930	7930	7930	7930	0
112	20231101	173600	220503920	7930	7930	7930	7930	0
113	20231101	173500	220503920	7930	7930	7930	7930	0
114	20231101	173400	220503920	7930	7930	7930	7930	0
115	20231101	173300	220503920	7930	7930	7930	7930	0
116	20231101	173200	220503920	7930	7930	7930	7930	0
117	20231101	173100	220503920	7930	7930	7930	7930	0
118	20231101	173000	220503920	7930	7930	7930	7930	0
119	20231101	172900	220503920	7930	7930	7930	7930	0
120	20231101	172800	220503920	7930	7930	7930	7930	0
121	20231101	172700	220503920	7930	7930	7930	7930	0
122	20231101	172600	220503920	7930	7930	7930	7930	537
123	20231101	172500	220503920	7930	7930	7930	7930	0
124	20231101	172400	220503920	7930	7930	7930	7930	0
125	20231101	172300	220503920	7930	7930	7930	7930	0
126	20231101	172200	220503920	7930	7930	7930	7930	0
127	20231101	172100	220503920	7930	7930	7930	7930	0
128	20231101	172000	220503920	7930	7930	7930	7930	0
129	20231101	171900	220503920	7930	7930	7930	7930	0
130	20231101	171800	220503920	7930	7930	7930	7930	0
131	20231101	171700	220503920	7930	7930	7930	7930	0
132	20231101	171600	220503920	7930	7930	7930	7930	0
133	20231101	171500	220503920	7930	7930	7930	7930	0
134	20231101	171400	220503920	7930	7930	7930	7930	0
135	20231101	171300	220503920	7930	7930	7930	7930	0
136	20231101	171200	220503920	7930	7930	7930	7930	0
137	20231101	171100	220503920	7930	7930	7930	7930	0
138	20231101	171000	220503920	7930	7930	7930	7930	0
139	20231101	170900	220503920	7930	7930	7930	7930	0
140	20231101	170800	220503920	7930	7930	7930	7930	0
141	20231101	170700	220503920	7930	7930	7930	7930	0
142	20231101	170600	220503920	7930	7930	7930	7930	0
143	20231101	170500	220503920	7930	7930	7930	7930	0
144	20231101	170400	220503920	7930	7930	7930	7930	0
145	20231101	170300	220503920	7930	7930	7930	7930	0
146	20231101	170200	220503920	7930	7930	7930	7930	0
147	20231101	170100	220503920	7930	7930	7930	7930	0
148	20231101	170000	220503920	7930	7930	7930	7930	0
149	20231101	165900	220503920	7930	7930	7930	7930	0
150	20231101	165800	220503920	7930	7930	7930	7930	0
151	20231101	165700	220503920	7930	7930	7930	7930	0
152	20231101	165600	220503920	7930	7930	7930	7930	537
153	20231101	165500	220503920	7930	7930	7930	7930	0
154	20231101	165400	220503920	7930	7930	7930	7930	0
155	20231101	165300	220503920	7930	7930	7930	7930	0
156	20231101	165200	220503920	7930	7930	7930	7930	0
157	20231101	165100	220503920	7930	7930	7930	7930	0
158	20231101	165000	220503920	7930	7930	7930	7930	0
159	20231101	164900	220503920	7930	7930	7930	7930	0
160	20231101	164800	220503920	7930	7930	7930	7930	0
161	20231101	164700	220503920	7930	7930	7930	7930	0
162	20231101	164600	220503920	7930	7930	7930	7930	0
163	20231101	164500	220503920	7930	7930	7930	7930	0
164	20231101	164400	220503920	7930	7930	7930	7930	0
165	20231101	164300	220503920	7930	7930	7930	7930	0
166	20231101	164200	220503920	7930	7930	7930	7930	0
167	20231101	164100	220503920	7930	7930	7930	7930	0
168	20231101	164000	220503920	7930	7930	7930	7930	0
169	20231101	163900	220503920	7930	7930	7930	7930	0
170	20231101	163800	220503920	7930	7930	7930	7930	0
171	20231101	163700	220503920	7930	7930	7930	7930	0
172	20231101	163600	220503920	7930	7930	7930	7930	0
173	20231101	163500	220503920	7930	7930	7930	7930	0
174	20231101	163400	220503920	7930	7930	7930	7930	0
175	20231101	163300	220503920	7930	7930	7930	7930	0
176	20231101	163200	220503920	7930	7930	7930	7930	0
177	20231101	163100	220503920	7930	7930	7930	7930	0
178	20231101	163000	220503920	7930	7930	7930	7930	0
179	20231101	162900	220503920	7930	7930	7930	7930	0
180	20231101	162800	220503920	7930	7930	7930	7930	0
181	20231101	162700	220503920	7930	7930	7930	7930	0
182	20231101	162600	220503920	7930	7930	7930	7930	537
183	20231101	162500	220503920	7930	7930	7930	7930	0
184	20231101	162400	220503920	7930	7930	7930	7930	0
185	20231101	162300	220503920	7930	7930	7930	7930	0
186	20231101	162200	220503920	7930	7930	7930	7930	0
187	20231101	162100	220503920	7930	7930	7930	7930	0
188	20231101	162000	220503920	7930	7930	7930	7930	0
189	20231101	161900	220503920	7930	7930	7930	7930	0
190	20231101	161800	220503920	7930	7930	7930	7930	0
191	20231101	161700	220503920	7930	7930	7930	7930	0
192	20231101	161600	220503920	7930	7930	7930	7930	0
193	20231101	161500	220503920	7930	7930	7930	7930	0
194	20231101	161400	220503920	7930	7930	7930	7930	0
195	20231101	161300	220503920	7930	7930	7930	7930	0
196	20231101	161200	220503920	7930	7930	7930	7930	0
197	20231101	161100	220503920	7930	7930	7930	7930	0
198	20231101	161000	220503920	7930	7930	7930	7930	0
199	20231101	160900	220503920	7930	7930	7930	7930	0
200	20231101	160800	220503920	7930	7930	7930	7930	0
201	20231101	160700	220503920	7930	7930	7930	7930	0
202	20231101	160600	220503920	7930	7930	7930	7930	0
203	20231101	160500	220503920	7930	7930	7930	7930	0
204	20231101	160400	220503920	7930	7930	7930	7930	0
205	20231101	160300	220503920	7930	7930	7930	7930	0
206	20231101	160200	220503920	7930	7930	7930	7930	0
207	20231101	160100	220503920	7930	7930	7930	7930	0
208	20231101	160000	220503920	7930	7930	7930	7930	0
209	20231101	155900	220503920	7930	7930	7930	7930	0
210	20231101	155800	220503920	7930	7930	7930	7930	0
211	20231101	155700	220503920	7930	7930	7930	7930	0
212	20231101	155600	220503920	7930	7930	7930	7930	537
213	20231101	155500	220503920	7930	7930	7930	7930	0
214	20231101	155400	220503920	7930	7930	7930	7930	0
215	20231101	155300	220503920	7930	7930	7930	7930	0
216	20231101	155200	220503920	7930	7930	7930	7930	0
217	20231101	155100	220503920	7930	7930	7930	7930	0
218	20231101	155000	220503920	7930	7930	7930	7930	0
219	20231101	154900	220503920	7930	7930	7930	7930	0
220	20231101	154800	220503920	7930	7930	7930	7930	0
221	20231101	154700	220503920	7930	7930	7930	7930	0
222	20231101	154600	220503920	7930	7930	7930	7930	0
223	20231101	154500	220503920	7930	7930	7930	7930	0
224	20231101	154400	220503920	7930	7930	7930	7930	0
225	20231101	154300	220503920	7930	7930	7930	7930	0
226	20231101	154200	220503920	7930	7930	7930	7930	0
227	20231101	154100	220503920	7930	7930	7930	7930	0
228	20231101	154000	220503920	7930	7930	7930	7930	0
229	20231101	153900	220503920	7930	7930	7930	7930	0
230	20231101	153800	220503920	7930	7930	7930	7930	0
231	20231101	153700	220503920	7930	7930	7930	7930	0
232	20231101	153600	220503920	7930	7930	7930	7930	0
233	20231101	153500	220503920	7930	7930	7930	7930	0
234	20231101	153400	220503920	7930	7930	7930	7930	0
235	20231101	153300	220503920	7930	7930	7930	7930	0
236	20231101	153200	220503920	7930	7930	7930	7930	0
237	20231101	153100	220503920	7930	7930	7930	7930	0
238	20231101	153000	220503920	7930	7930	7930	7930	537
239	20231101	152900	216245510	7980	7980	7980	7980	0
240	20231101	152800	216245510	7980	7980	7980	7980	0
241	20231101	152700	216245510	7980	7980	7980	7980	0
242	20231101	152600	216245510	7980	7980	7980	7980	0
243	20231101	152500	216245510	7980	7980	7980	7980	0
244	20231101	152400	216245510	7980	7980	7980	7980	0
245	20231101	152300	216245510	7980	7980	7980	7980	0
246	20231101	152200	216245510	7980	7980	7980	7980	0
247	20231101	152100	216245510	7980	7980	7980	7980	0
248	20231101	152000	216245510	7980	7980	7980	7980	0
249	20231101	151900	216245510	7980	7980	7980	7980	838
250	20231101	151800	209558270	7980	7980	7980	7980	0
251	20231101	151700	209558270	7980	7980	7980	7980	0
252	20231101	151600	209558270	7980	7940	7980	7930	1136
253	20231101	151500	200530660	7940	7940	7940	7940	0
254	20231101	151400	200530660	7940	7940	7940	7940	0
255	20231101	151300	200530660	7940	7940	7940	7940	0
256	20231101	151200	200530660	7940	7940	7940	7940	0
257	20231101	151100	200530660	7940	7940	7940	7940	0
258	20231101	151000	200530660	7940	7940	7940	7940	0
259	20231101	150900	200530660	7940	7970	7970	7940	6
260	20231101	150800	200482990	7940	7940	7940	7940	60
261	20231101	150700	200006590	7970	7970	7970	7970	0
262	20231101	150600	200006590	7970	7940	7970	7940	89
263	20231101	150500	199299900	7940	7940	7940	7940	0
264	20231101	150400	199299900	7940	7940	7940	7940	0
265	20231101	150300	199299900	7940	7940	7940	7940	1
266	20231101	150200	199291960	7940	7940	7940	7940	375
267	20231101	150100	196314460	7980	7980	7980	7980	0
268	20231101	150000	196314460	7980	7980	7980	7980	1
269	20231101	145900	196306480	7950	7950	7950	7950	401
270	20231101	145800	193118530	7950	7950	7950	7950	488
271	20231101	145700	189238930	7980	7980	7980	7980	1
272	20231101	145600	189230950	7980	7980	7980	7980	0
273	20231101	145500	189230950	7980	7980	7980	7980	0
274	20231101	145400	189230950	7980	7980	7980	7980	5
275	20231101	145300	189191050	7980	7980	7980	7980	0
276	20231101	145200	189191050	7980	7980	7980	7980	0
277	20231101	145100	189191050	7980	7980	7980	7980	0
278	20231101	145000	189191050	7980	7980	7980	7980	0
279	20231101	144900	189191050	7980	7980	7980	7980	1
280	20231101	144800	189183070	7990	7990	7990	7990	3
281	20231101	144700	189159100	7990	7990	7990	7990	0
282	20231101	144600	189159100	7990	7990	7990	7990	0
283	20231101	144500	189159100	7990	7950	7990	7950	1106
284	20231101	144400	180348620	7950	7960	7960	7950	1516
285	20231101	144300	168293420	7960	7960	7960	7960	0
286	20231101	144200	168293420	7960	7960	7960	7960	0
287	20231101	144100	168293420	7960	7960	7960	7960	0
288	20231101	144000	168293420	7960	7960	7960	7960	0
289	20231101	143900	168293420	7960	7960	7960	7960	0
290	20231101	143800	168293420	7960	7960	7960	7960	0
291	20231101	143700	168293420	7960	7960	7960	7960	185
292	20231101	143600	166820820	7960	7960	7960	7960	0
293	20231101	143500	166820820	7960	7960	7960	7960	0
294	20231101	143400	166820820	7960	7960	7960	7960	0
295	20231101	143300	166820820	7960	7960	7960	7960	0
296	20231101	143200	166820820	7960	7960	7960	7960	19
297	20231101	143100	166669580	7960	7960	7960	7960	0
298	20231101	143000	166669580	7960	7960	7960	7960	0
299	20231101	142900	166669580	7960	7970	7970	7960	314
300	20231101	142800	164167810	7970	7970	7970	7970	0
301	20231101	142700	164167810	7970	7970	7970	7970	0
302	20231101	142600	164167810	7970	7970	7970	7970	0
303	20231101	142500	164167810	7970	7970	7970	7970	0
304	20231101	142400	164167810	7970	7970	7970	7970	0
305	20231101	142300	164167810	7970	7970	7970	7970	0
306	20231101	142200	164167810	7970	7970	7970	7970	0
307	20231101	142100	164167810	7970	7970	7970	7970	0
308	20231101	142000	164167810	7970	7970	7970	7970	0
309	20231101	141900	164167810	7970	7970	7970	7970	0
310	20231101	141800	164167810	7970	7970	7970	7970	0
311	20231101	141700	164167810	7970	7970	7970	7970	205
312	20231101	141600	162533960	7970	7970	7970	7970	0
313	20231101	141500	162533960	7970	7970	7970	7970	50
314	20231101	141400	162135460	7970	7970	7970	7970	0
315	20231101	141300	162135460	7970	7970	7970	7970	17
316	20231101	141200	161999970	7970	7970	7970	7970	10
317	20231101	141100	161920270	7970	7970	7970	7970	0
318	20231101	141000	161920270	7970	7970	7970	7970	32
319	20231101	140900	161665230	7970	7970	7970	7970	18
320	20231101	140800	161521770	7970	7970	7970	7970	5
321	20231101	140700	161481920	7960	7960	7960	7960	0
322	20231101	140600	161481920	7960	7960	7960	7960	0
323	20231101	140500	161481920	7960	7960	7960	7960	0
324	20231101	140400	161481920	7960	7960	7960	7960	100
325	20231101	140300	160685920	7970	7970	7970	7970	0
326	20231101	140200	160685920	7970	7970	7970	7970	0
327	20231101	140100	160685920	7970	7970	7970	7970	0
328	20231101	140000	160685920	7970	7970	7970	7970	0
329	20231101	135900	160685920	7970	7970	7970	7970	0
330	20231101	135800	160685920	7970	7970	7970	7970	1
331	20231101	135700	160677950	7970	7970	7970	7970	0
332	20231101	135600	160677950	7970	7970	7970	7970	1
333	20231101	135500	160669980	7990	7990	7990	7990	0
334	20231101	135400	160669980	7990	7990	7990	7990	0
335	20231101	135300	160669980	7990	7990	7990	7990	0
336	20231101	135200	160669980	7990	7990	7990	7990	0
337	20231101	135100	160669980	7990	7990	7990	7990	0
338	20231101	135000	160669980	7990	7990	7990	7990	0
339	20231101	134900	160669980	7990	7960	7990	7960	10
340	20231101	134800	160590230	7950	7960	7960	7950	582
341	20231101	134700	155961940	7970	7970	7970	7970	0
342	20231101	134600	155961940	7970	7970	7970	7970	0
343	20231101	134500	155961940	7970	7970	7970	7970	0
344	20231101	134400	155961940	7970	7970	7970	7970	0
345	20231101	134300	155961940	7970	7970	7970	7970	100
346	20231101	134200	155164940	7960	7960	7960	7960	0
347	20231101	134100	155164940	7960	7960	7960	7960	0
348	20231101	134000	155164940	7960	7960	7960	7960	0
349	20231101	133900	155164940	7960	7960	7960	7960	0
350	20231101	133800	155164940	7960	7960	7960	7960	3
351	20231101	133700	155141060	7960	7960	7960	7960	0
352	20231101	133600	155141060	7960	7960	7960	7960	0
353	20231101	133500	155141060	7960	7960	7960	7960	0
354	20231101	133400	155141060	7960	7960	7960	7960	3
355	20231101	133300	155117180	7960	7960	7960	7960	3
356	20231101	133200	155093300	7960	7960	7960	7960	7
357	20231101	133100	155037580	7960	7960	7960	7960	2
358	20231101	133000	155021660	7960	7960	7960	7960	4
359	20231101	132900	154989820	7960	7970	7970	7960	32
360	20231101	132800	154734800	7960	7960	7960	7960	5
361	20231101	132700	154695000	7960	7960	7960	7960	2
362	20231101	132600	154679080	7960	7960	7960	7960	3
363	20231101	132500	154655200	7960	7960	7960	7960	4
364	20231101	132400	154623360	7960	7960	7960	7960	3
365	20231101	132300	154599480	7960	7960	7960	7960	14
366	20231101	132200	154488040	7960	7960	7960	7960	339
367	20231101	132100	151789600	7960	7950	7960	7950	339
368	20231101	132000	149091900	7950	7950	7950	7950	2
369	20231101	131900	149076000	7950	7950	7950	7950	5
370	20231101	131800	149036250	7950	7950	7950	7950	42
371	20231101	131700	148702350	7950	7950	7960	7950	263
372	20231101	131600	146611450	7960	7960	7960	7960	327
373	20231101	131500	144008530	7960	7960	7960	7960	85
374	20231101	131400	143331930	7960	7960	7960	7960	2
375	20231101	131300	143316010	7960	7960	7960	7960	3
376	20231101	131200	143292130	7980	7980	7990	7980	6
377	20231101	131100	143244230	7960	7960	7960	7960	0
378	20231101	131000	143244230	7960	7960	7960	7960	3
379	20231101	130900	143220350	7960	7960	7960	7960	2
380	20231101	130800	143204430	7960	7960	7970	7960	7
381	20231101	130700	143148680	7970	7980	7980	7970	2
382	20231101	130600	143132730	7970	7970	7970	7970	0
383	20231101	130500	143132730	7970	7960	7970	7960	9
384	20231101	130400	143061030	7960	7960	7960	7960	0
385	20231101	130300	143061030	7960	7960	7960	7960	300
386	20231101	130200	140673030	7960	7960	7960	7960	3
387	20231101	130100	140649150	8000	8000	8000	8000	0
388	20231101	130000	140649150	8000	8000	8000	8000	2
389	20231101	125900	140633150	7970	7970	7970	7970	0
390	20231101	125800	140633150	7970	7970	7970	7970	0
391	20231101	125700	140633150	7970	7970	7970	7970	0
392	20231101	125600	140633150	7970	7970	7970	7970	0
393	20231101	125500	140633150	7970	7970	7970	7970	0
394	20231101	125400	140633150	7970	7970	7970	7970	0
395	20231101	125300	140633150	7970	7970	7970	7970	141
396	20231101	125200	139509380	7970	7970	7970	7970	4
397	20231101	125100	139477500	8000	8000	8000	8000	5
398	20231101	125000	139437500	7970	7970	7970	7970	0
399	20231101	124900	139437500	7970	7970	7970	7970	0
400	20231101	124800	139437500	7970	7970	7970	7970	488
401	20231101	124700	135548140	8000	8000	8000	8000	0
402	20231101	124600	135548140	8000	8010	8010	8000	415
403	20231101	124500	132226740	8030	8030	8030	8030	0
404	20231101	124400	132226740	8030	8020	8030	8020	101
405	20231101	124300	131416660	8010	8010	8010	8010	6
406	20231101	124200	131368600	8010	8010	8010	8010	21
407	20231101	124100	131200390	8000	8000	8000	8000	0
408	20231101	124000	131200390	8000	8000	8000	8000	1
409	20231101	123900	131192390	8000	8000	8000	8000	0
410	20231101	123800	131192390	8000	8000	8000	8000	10
411	20231101	123700	131112390	8000	8000	8000	8000	0
412	20231101	123600	131112390	8000	8000	8000	8000	0
413	20231101	123500	131112390	8000	8000	8000	8000	0
414	20231101	123400	131112390	8000	8000	8000	8000	233
415	20231101	123300	129248390	8000	8000	8000	8000	0
416	20231101	123200	129248390	8000	8000	8000	8000	0
417	20231101	123100	129248390	8000	8000	8000	8000	0
418	20231101	123000	129248390	8000	8000	8000	8000	0
419	20231101	122900	129248390	8000	8000	8000	8000	0
420	20231101	122800	129248390	8000	8000	8000	8000	10
421	20231101	122700	129168390	8000	8000	8000	8000	0
422	20231101	122600	129168390	8000	8000	8000	8000	0
423	20231101	122500	129168390	8000	8000	8000	8000	0
424	20231101	122400	129168390	8000	8000	8000	8000	0
425	20231101	122300	129168390	8000	8000	8000	8000	0
426	20231101	122200	129168390	8000	8000	8000	8000	0
427	20231101	122100	129168390	8000	8000	8000	8000	1
428	20231101	122000	129160390	7960	7960	7960	7960	0
429	20231101	121900	129160390	7960	7960	7960	7960	0
430	20231101	121800	129160390	7960	7960	7960	7960	0
431	20231101	121700	129160390	7960	7960	7960	7960	1
432	20231101	121600	129152430	8000	8000	8000	8000	1
433	20231101	121500	129144430	8000	8000	8000	8000	1
434	20231101	121400	129136430	8000	8000	8000	8000	20
435	20231101	121300	128976430	7970	7970	7970	7970	0
436	20231101	121200	128976430	7970	7970	7970	7970	0
437	20231101	121100	128976430	7970	7970	7970	7970	0
438	20231101	121000	128976430	7970	7970	7970	7970	0
439	20231101	120900	128976430	7970	7970	7970	7970	114
440	20231101	120800	128067850	7980	8010	8010	7980	100
441	20231101	120700	127269770	8020	8020	8020	8020	0
442	20231101	120600	127269770	8020	8020	8020	8020	20
443	20231101	120500	127109370	8020	8020	8020	8020	30
444	20231101	120400	126868770	8020	8020	8020	8020	1
445	20231101	120300	126860750	8040	8040	8040	8040	0
446	20231101	120200	126860750	8040	8040	8040	8040	31
447	20231101	120100	126611510	8050	8050	8050	8050	0
448	20231101	120000	126611510	8050	8030	8050	8030	23
449	20231101	115900	126426610	8030	8030	8030	8030	5
450	20231101	115800	126386460	8040	8040	8040	8040	44
451	20231101	115700	126032700	8060	8060	8060	8060	0
452	20231101	115600	126032700	8060	8060	8060	8060	0
453	20231101	115500	126032700	8060	8060	8060	8060	0
454	20231101	115400	126032700	8060	8060	8060	8060	1
455	20231101	115300	126024640	8060	8060	8060	8060	0
456	20231101	115200	126024640	8060	8060	8060	8050	627
457	20231101	115100	120972300	8060	8060	8060	8060	100
458	20231101	115000	120166300	8060	8060	8060	8060	1
459	20231101	114900	120158240	8060	8060	8060	8060	93
460	20231101	114800	119408660	8060	8060	8060	8060	0
461	20231101	114700	119408660	8060	8060	8060	8060	94
462	20231101	114600	118651020	8060	8060	8060	8060	30
463	20231101	114500	118409220	8050	8050	8050	8050	65
464	20231101	114400	117885970	8050	8050	8050	8050	15
465	20231101	114300	117765220	8060	8060	8060	8060	0
466	20231101	114200	117765220	8060	8060	8060	8060	335
467	20231101	114100	115065120	8060	8060	8060	8060	10
468	20231101	114000	114984520	8060	8040	8060	8020	241
469	20231101	113900	113044180	8040	8040	8040	8040	143
470	20231101	113800	111894460	8040	8050	8050	8040	875
471	20231101	113700	104851650	8050	8020	8050	8020	3611
472	20231101	113600	75853270	8010	8010	8010	8010	0
473	20231101	113500	75853270	8010	7970	8010	7970	2432
474	20231101	113400	56401320	7950	7960	7970	7950	195
475	20231101	113300	54849030	7950	7950	7950	7950	3
476	20231101	113200	54825180	7950	7950	7950	7950	0
477	20231101	113100	54825180	7950	7950	7950	7950	0
478	20231101	113000	54825180	7950	7950	7950	7950	0
479	20231101	112900	54825180	7950	7950	7950	7950	0
480	20231101	112800	54825180	7950	7950	7950	7950	0
481	20231101	112700	54825180	7950	7950	7950	7950	0
482	20231101	112600	54825180	7950	7950	7950	7950	0
483	20231101	112500	54825180	7950	7950	7950	7950	0
484	20231101	112400	54825180	7950	7950	7950	7950	0
485	20231101	112300	54825180	7950	7950	7950	7950	53
486	20231101	112200	54403830	7950	7950	7950	7950	5
487	20231101	112100	54364080	7960	7960	7960	7960	0
488	20231101	112000	54364080	7960	7960	7960	7960	0
489	20231101	111900	54364080	7960	7960	7960	7960	0
490	20231101	111800	54364080	7960	7960	7960	7960	0
491	20231101	111700	54364080	7960	7960	7960	7960	0
492	20231101	111600	54364080	7960	7960	7960	7960	0
493	20231101	111500	54364080	7960	7960	7960	7960	0
494	20231101	111400	54364080	7960	7960	7960	7960	0
495	20231101	111300	54364080	7960	7960	7960	7960	0
496	20231101	111200	54364080	7960	7960	7960	7960	0
497	20231101	111100	54364080	7960	7960	7960	7960	0
498	20231101	111000	54364080	7960	7960	7960	7960	50
499	20231101	110900	53966080	7920	7920	7920	7920	0
500	20231101	110800	53966080	7920	7920	7920	7920	0
501	20231101	110700	53966080	7920	7920	7920	7920	0
502	20231101	110600	53966080	7920	7920	7920	7920	0
503	20231101	110500	53966080	7920	7930	7930	7920	150
504	20231101	110400	52777040	7950	7950	7950	7950	20
505	20231101	110300	52618040	7950	7950	7950	7950	0
506	20231101	110200	52618040	7950	7950	7950	7950	0
507	20231101	110100	52618040	7950	7950	7950	7950	0
508	20231101	110000	52618040	7950	7950	7950	7950	9
509	20231101	105900	52546490	7950	7950	7950	7950	0
510	20231101	105800	52546490	7950	7950	7950	7950	0
511	20231101	105700	52546490	7950	7950	7950	7950	0
512	20231101	105600	52546490	7950	7950	7950	7950	0
513	20231101	105500	52546490	7950	7950	7950	7950	0
514	20231101	105400	52546490	7950	7950	7950	7950	0
515	20231101	105300	52546490	7950	7950	7950	7950	1
516	20231101	105200	52538540	7940	7940	7940	7940	99
517	20231101	105100	51752480	7940	7940	7940	7940	1
518	20231101	105000	51744540	7950	7950	7950	7950	88
519	20231101	104900	51044940	7950	7950	7950	7950	100
520	20231101	104800	50249940	7960	7960	7960	7960	0
521	20231101	104700	50249940	7960	7960	7960	7960	1
522	20231101	104600	50241980	7960	7960	7960	7960	0
523	20231101	104500	50241980	7960	7960	7960	7960	2
524	20231101	104400	50226060	7960	7960	7960	7960	0
525	20231101	104300	50226060	7960	7950	7960	7950	2
526	20231101	104200	50210150	7960	7960	7960	7960	0
527	20231101	104100	50210150	7960	7960	7960	7960	0
528	20231101	104000	50210150	7960	7960	7960	7960	0
529	20231101	103900	50210150	7960	7960	7960	7960	0
530	20231101	103800	50210150	7960	7960	7960	7960	0
531	20231101	103700	50210150	7960	7960	7960	7960	20
532	20231101	103600	50050950	7970	7970	7970	7970	0
533	20231101	103500	50050950	7970	7970	7970	7970	15
534	20231101	103400	49931400	7970	7970	7970	7970	0
535	20231101	103300	49931400	7970	7970	7970	7970	74
536	20231101	103200	49341620	7990	7990	7990	7990	0
537	20231101	103100	49341620	7990	7990	7990	7990	0
538	20231101	103000	49341620	7990	7990	7990	7990	0
539	20231101	102900	49341620	7990	7990	7990	7990	0
540	20231101	102800	49341620	7990	7990	7990	7990	0
541	20231101	102700	49341620	7990	7990	7990	7990	0
542	20231101	102600	49341620	7990	7990	7990	7990	13
543	20231101	102500	49237750	7980	7980	7980	7980	52
544	20231101	102400	48822790	7990	7990	7990	7990	0
545	20231101	102300	48822790	7990	7990	7990	7990	0
546	20231101	102200	48822790	7990	7990	7990	7990	0
547	20231101	102100	48822790	7990	7990	7990	7990	0
548	20231101	102000	48822790	7990	7990	7990	7990	0
549	20231101	101900	48822790	7990	7990	7990	7990	0
550	20231101	101800	48822790	7990	7990	7990	7990	0
551	20231101	101700	48822790	7990	7990	7990	7990	16
552	20231101	101600	48694950	7990	7990	7990	7990	2
553	20231101	101500	48678970	7990	7990	7990	7990	0
554	20231101	101400	48678970	7990	7990	7990	7990	1
555	20231101	101300	48670980	7990	7990	7990	7990	0
556	20231101	101200	48670980	7990	7990	7990	7990	30
557	20231101	101100	48431280	7990	7990	7990	7990	0
558	20231101	101000	48431280	7990	7980	7990	7980	52
559	20231101	100900	48015930	7980	7980	7980	7980	43
560	20231101	100800	47672790	7980	7970	7980	7970	8
561	20231101	100700	47608990	7970	7970	7970	7970	1
562	20231101	100600	47601020	7960	7960	7960	7960	0
563	20231101	100500	47601020	7960	7960	7960	7960	0
564	20231101	100400	47601020	7960	7960	7960	7960	0
565	20231101	100300	47601020	7960	7960	7960	7960	0
566	20231101	100200	47601020	7960	7960	7960	7960	26
567	20231101	100100	47394060	7970	7970	7970	7970	63
568	20231101	100000	46891950	7980	7980	7980	7980	0
569	20231101	095900	46891950	7980	7980	7980	7980	0
570	20231101	095800	46891950	7980	7980	7980	7980	1
571	20231101	095700	46883970	7980	7980	7980	7980	0
572	20231101	095600	46883970	7980	7980	7980	7980	2
573	20231101	095500	46868010	7980	7980	7980	7980	1
574	20231101	095400	46860030	7970	7970	7970	7970	0
575	20231101	095300	46860030	7970	7970	7970	7970	55
576	20231101	095200	46421680	7960	7960	7960	7960	0
577	20231101	095100	46421680	7960	7960	7960	7960	0
578	20231101	095000	46421680	7960	7960	7960	7960	0
579	20231101	094900	46421680	7960	7960	7960	7960	0
580	20231101	094800	46421680	7960	7960	7960	7960	0
581	20231101	094700	46421680	7960	7960	7960	7960	36
582	20231101	094600	46135120	7950	7950	7950	7950	18
583	20231101	094500	45992020	7960	7990	7990	7960	72
584	20231101	094400	45416800	8000	8000	8000	8000	0
585	20231101	094300	45416800	8000	8000	8000	8000	1
586	20231101	094200	45408800	8000	8000	8000	8000	1
587	20231101	094100	45400800	8000	8000	8000	8000	28
588	20231101	094000	45176800	8000	8000	8000	8000	290
589	20231101	093900	42856800	8000	7990	8000	7990	635
590	20231101	093800	37776980	7990	7990	7990	7990	0
591	20231101	093700	37776980	7990	7950	7990	7950	2
592	20231101	093600	37761040	8000	8000	8000	7990	160
593	20231101	093500	36482350	8000	8000	8000	7980	10
594	20231101	093400	36402450	7950	7950	7950	7950	0
595	20231101	093300	36402450	7950	7950	7950	7950	160
596	20231101	093200	35130450	7990	7930	8010	7930	1317
597	20231101	093100	24606580	7930	7930	7930	7930	202
598	20231101	093000	23004720	7940	7940	7940	7940	0
599	20231101	092900	23004720	7940	7920	7980	7910	872
600	20231101	092800	16090880	7910	7910	7910	7910	0
601	20231101	092700	16090880	7910	7930	7930	7910	38
602	20231101	092600	15790080	7930	7930	7930	7930	8
603	20231101	092500	15726640	7950	7950	7950	7950	63
604	20231101	092400	15225790	7950	7950	7950	7950	1
605	20231101	092300	15217840	7950	7950	7950	7950	96
606	20231101	092200	14454640	7950	7950	7950	7950	60
607	20231101	092100	13977640	7950	7960	7960	7950	558
608	20231101	092000	9541430	7960	7960	7960	7960	0
609	20231101	091900	9541430	7960	7950	7960	7950	52
610	20231101	091800	9127520	7960	7960	7960	7960	1
611	20231101	091700	9119560	7950	7950	7950	7950	3
612	20231101	091600	9095710	7950	7950	7950	7950	341
613	20231101	091500	6384760	7950	7950	7950	7950	0
614	20231101	091400	6384760	7950	7940	7950	7940	137
615	20231101	091300	5296610	7930	7920	7930	7910	24
616	20231101	091200	5106550	7930	7930	7930	7930	1
617	20231101	091100	5098620	7930	7930	7930	7930	55
618	20231101	091000	4662470	7930	7930	7930	7930	15
619	20231101	090900	4543520	7910	7910	7910	7910	67
620	20231101	090800	4013550	7880	7880	7880	7880	0
621	20231101	090700	4013550	7880	7880	7880	7880	0
622	20231101	090600	4013550	7880	7880	7880	7880	0
623	20231101	090500	4013550	7880	7880	7880	7880	0
624	20231101	090400	4013550	7880	7880	7880	7880	0
625	20231101	090300	4013550	7880	7880	7880	7880	0
626	20231101	090200	4013550	7880	7880	7880	7880	152
627	20231101	090100	2815790	7880	7880	7880	7880	0
628	20231101	090000	2815790	7880	7850	7880	7850	358