KissMeData/051370/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193100	400511100	9740	9740	9740	9740	886
3	20231101	193000	400511100	9740	9740	9740	9740	0
4	20231101	192900	400511100	9740	9740	9740	9740	0
5	20231101	192800	400511100	9740	9740	9740	9740	0
6	20231101	192700	400511100	9740	9740	9740	9740	0
7	20231101	192600	400511100	9740	9740	9740	9740	0
8	20231101	192500	400511100	9740	9740	9740	9740	0
9	20231101	192400	400511100	9740	9740	9740	9740	0
10	20231101	192300	400511100	9740	9740	9740	9740	0
11	20231101	192200	400511100	9740	9740	9740	9740	0
12	20231101	192100	400511100	9740	9740	9740	9740	0
13	20231101	192000	400511100	9740	9740	9740	9740	0
14	20231101	191900	400511100	9740	9740	9740	9740	0
15	20231101	191800	400511100	9740	9740	9740	9740	0
16	20231101	191700	400511100	9740	9740	9740	9740	0
17	20231101	191600	400511100	9740	9740	9740	9740	0
18	20231101	191500	400511100	9740	9740	9740	9740	0
19	20231101	191400	400511100	9740	9740	9740	9740	0
20	20231101	191300	400511100	9740	9740	9740	9740	0
21	20231101	191200	400511100	9740	9740	9740	9740	0
22	20231101	191100	400511100	9740	9740	9740	9740	0
23	20231101	191000	400511100	9740	9740	9740	9740	0
24	20231101	190900	400511100	9740	9740	9740	9740	0
25	20231101	190800	400511100	9740	9740	9740	9740	0
26	20231101	190700	400511100	9740	9740	9740	9740	0
27	20231101	190600	400511100	9740	9740	9740	9740	0
28	20231101	190500	400511100	9740	9740	9740	9740	0
29	20231101	190400	400511100	9740	9740	9740	9740	0
30	20231101	190300	400511100	9740	9740	9740	9740	0
31	20231101	190200	400511100	9740	9740	9740	9740	0
32	20231101	190100	400511100	9740	9740	9740	9740	886
33	20231101	190000	400511100	9740	9740	9740	9740	0
34	20231101	185900	400511100	9740	9740	9740	9740	0
35	20231101	185800	400511100	9740	9740	9740	9740	0
36	20231101	185700	400511100	9740	9740	9740	9740	0
37	20231101	185600	400511100	9740	9740	9740	9740	0
38	20231101	185500	400511100	9740	9740	9740	9740	0
39	20231101	185400	400511100	9740	9740	9740	9740	0
40	20231101	185300	400511100	9740	9740	9740	9740	0
41	20231101	185200	400511100	9740	9740	9740	9740	0
42	20231101	185100	400511100	9740	9740	9740	9740	0
43	20231101	185000	400511100	9740	9740	9740	9740	0
44	20231101	184900	400511100	9740	9740	9740	9740	0
45	20231101	184800	400511100	9740	9740	9740	9740	0
46	20231101	184700	400511100	9740	9740	9740	9740	0
47	20231101	184600	400511100	9740	9740	9740	9740	0
48	20231101	184500	400511100	9740	9740	9740	9740	0
49	20231101	184400	400511100	9740	9740	9740	9740	0
50	20231101	184300	400511100	9740	9740	9740	9740	0
51	20231101	184200	400511100	9740	9740	9740	9740	0
52	20231101	184100	400511100	9740	9740	9740	9740	0
53	20231101	184000	400511100	9740	9740	9740	9740	0
54	20231101	183900	400511100	9740	9740	9740	9740	0
55	20231101	183800	400511100	9740	9740	9740	9740	0
56	20231101	183700	400511100	9740	9740	9740	9740	0
57	20231101	183600	400511100	9740	9740	9740	9740	0
58	20231101	183500	400511100	9740	9740	9740	9740	0
59	20231101	183400	400511100	9740	9740	9740	9740	0
60	20231101	183300	400511100	9740	9740	9740	9740	0
61	20231101	183200	400511100	9740	9740	9740	9740	0
62	20231101	183100	400511100	9740	9740	9740	9740	886
63	20231101	183000	400511100	9740	9740	9740	9740	0
64	20231101	182900	400511100	9740	9740	9740	9740	0
65	20231101	182800	400511100	9740	9740	9740	9740	0
66	20231101	182700	400511100	9740	9740	9740	9740	0
67	20231101	182600	400511100	9740	9740	9740	9740	0
68	20231101	182500	400511100	9740	9740	9740	9740	0
69	20231101	182400	400511100	9740	9740	9740	9740	0
70	20231101	182300	400511100	9740	9740	9740	9740	0
71	20231101	182200	400511100	9740	9740	9740	9740	0
72	20231101	182100	400511100	9740	9740	9740	9740	0
73	20231101	182000	400511100	9740	9740	9740	9740	0
74	20231101	181900	400511100	9740	9740	9740	9740	0
75	20231101	181800	400511100	9740	9740	9740	9740	0
76	20231101	181700	400511100	9740	9740	9740	9740	0
77	20231101	181600	400511100	9740	9740	9740	9740	0
78	20231101	181500	400511100	9740	9740	9740	9740	0
79	20231101	181400	400511100	9740	9740	9740	9740	0
80	20231101	181300	400511100	9740	9740	9740	9740	0
81	20231101	181200	400511100	9740	9740	9740	9740	0
82	20231101	181100	400511100	9740	9740	9740	9740	0
83	20231101	181000	400511100	9740	9740	9740	9740	0
84	20231101	180900	400511100	9740	9740	9740	9740	0
85	20231101	180800	400511100	9740	9740	9740	9740	0
86	20231101	180700	400511100	9740	9740	9740	9740	0
87	20231101	180600	400511100	9740	9740	9740	9740	0
88	20231101	180500	400511100	9740	9740	9740	9740	0
89	20231101	180400	400511100	9740	9740	9740	9740	0
90	20231101	180300	400511100	9740	9740	9740	9740	0
91	20231101	180200	400511100	9740	9740	9740	9740	0
92	20231101	180100	400511100	9740	9740	9740	9740	886
93	20231101	180000	400511100	9740	9740	9740	9740	0
94	20231101	175900	400511100	9740	9740	9740	9740	0
95	20231101	175800	400511100	9740	9740	9740	9740	0
96	20231101	175700	400511100	9740	9740	9740	9740	0
97	20231101	175600	400511100	9740	9740	9740	9740	0
98	20231101	175500	400511100	9740	9740	9740	9740	0
99	20231101	175400	400511100	9740	9740	9740	9740	0
100	20231101	175300	400511100	9740	9740	9740	9740	0
101	20231101	175200	400511100	9740	9740	9740	9740	0
102	20231101	175100	400511100	9740	9740	9740	9740	0
103	20231101	175000	400511100	9740	9740	9740	9740	0
104	20231101	174900	400511100	9740	9740	9740	9740	0
105	20231101	174800	400511100	9740	9740	9740	9740	0
106	20231101	174700	400511100	9740	9740	9740	9740	0
107	20231101	174600	400511100	9740	9740	9740	9740	0
108	20231101	174500	400511100	9740	9740	9740	9740	0
109	20231101	174400	400511100	9740	9740	9740	9740	0
110	20231101	174300	400511100	9740	9740	9740	9740	0
111	20231101	174200	400511100	9740	9740	9740	9740	0
112	20231101	174100	400511100	9740	9740	9740	9740	0
113	20231101	174000	400511100	9740	9740	9740	9740	0
114	20231101	173900	400511100	9740	9740	9740	9740	0
115	20231101	173800	400511100	9740	9740	9740	9740	0
116	20231101	173700	400511100	9740	9740	9740	9740	0
117	20231101	173600	400511100	9740	9740	9740	9740	0
118	20231101	173500	400511100	9740	9740	9740	9740	0
119	20231101	173400	400511100	9740	9740	9740	9740	0
120	20231101	173300	400511100	9740	9740	9740	9740	0
121	20231101	173200	400511100	9740	9740	9740	9740	0
122	20231101	173100	400511100	9740	9740	9740	9740	886
123	20231101	173000	400511100	9740	9740	9740	9740	0
124	20231101	172900	400511100	9740	9740	9740	9740	0
125	20231101	172800	400511100	9740	9740	9740	9740	0
126	20231101	172700	400511100	9740	9740	9740	9740	0
127	20231101	172600	400511100	9740	9740	9740	9740	0
128	20231101	172500	400511100	9740	9740	9740	9740	0
129	20231101	172400	400511100	9740	9740	9740	9740	0
130	20231101	172300	400511100	9740	9740	9740	9740	0
131	20231101	172200	400511100	9740	9740	9740	9740	0
132	20231101	172100	400511100	9740	9740	9740	9740	0
133	20231101	172000	400511100	9740	9740	9740	9740	0
134	20231101	171900	400511100	9740	9740	9740	9740	0
135	20231101	171800	400511100	9740	9740	9740	9740	0
136	20231101	171700	400511100	9740	9740	9740	9740	0
137	20231101	171600	400511100	9740	9740	9740	9740	0
138	20231101	171500	400511100	9740	9740	9740	9740	0
139	20231101	171400	400511100	9740	9740	9740	9740	0
140	20231101	171300	400511100	9740	9740	9740	9740	0
141	20231101	171200	400511100	9740	9740	9740	9740	0
142	20231101	171100	400511100	9740	9740	9740	9740	0
143	20231101	171000	400511100	9740	9740	9740	9740	0
144	20231101	170900	400511100	9740	9740	9740	9740	0
145	20231101	170800	400511100	9740	9740	9740	9740	0
146	20231101	170700	400511100	9740	9740	9740	9740	0
147	20231101	170600	400511100	9740	9740	9740	9740	0
148	20231101	170500	400511100	9740	9740	9740	9740	0
149	20231101	170400	400511100	9740	9740	9740	9740	0
150	20231101	170300	400511100	9740	9740	9740	9740	0
151	20231101	170200	400511100	9740	9740	9740	9740	0
152	20231101	170100	400511100	9740	9740	9740	9740	886
153	20231101	170000	400511100	9740	9740	9740	9740	0
154	20231101	165900	400511100	9740	9740	9740	9740	0
155	20231101	165800	400511100	9740	9740	9740	9740	0
156	20231101	165700	400511100	9740	9740	9740	9740	0
157	20231101	165600	400511100	9740	9740	9740	9740	0
158	20231101	165500	400511100	9740	9740	9740	9740	0
159	20231101	165400	400511100	9740	9740	9740	9740	0
160	20231101	165300	400511100	9740	9740	9740	9740	0
161	20231101	165200	400511100	9740	9740	9740	9740	0
162	20231101	165100	400511100	9740	9740	9740	9740	0
163	20231101	165000	400511100	9740	9740	9740	9740	0
164	20231101	164900	400511100	9740	9740	9740	9740	0
165	20231101	164800	400511100	9740	9740	9740	9740	0
166	20231101	164700	400511100	9740	9740	9740	9740	0
167	20231101	164600	400511100	9740	9740	9740	9740	0
168	20231101	164500	400511100	9740	9740	9740	9740	0
169	20231101	164400	400511100	9740	9740	9740	9740	0
170	20231101	164300	400511100	9740	9740	9740	9740	0
171	20231101	164200	400511100	9740	9740	9740	9740	0
172	20231101	164100	400511100	9740	9740	9740	9740	0
173	20231101	164000	400511100	9740	9740	9740	9740	0
174	20231101	163900	400511100	9740	9740	9740	9740	0
175	20231101	163800	400511100	9740	9740	9740	9740	0
176	20231101	163700	400511100	9740	9740	9740	9740	0
177	20231101	163600	400511100	9740	9740	9740	9740	0
178	20231101	163500	400511100	9740	9740	9740	9740	0
179	20231101	163400	400511100	9740	9740	9740	9740	0
180	20231101	163300	400511100	9740	9740	9740	9740	0
181	20231101	163200	400511100	9740	9740	9740	9740	0
182	20231101	163100	400511100	9740	9740	9740	9740	886
183	20231101	163000	400511100	9740	9740	9740	9740	0
184	20231101	162900	400511100	9740	9740	9740	9740	0
185	20231101	162800	400511100	9740	9740	9740	9740	0
186	20231101	162700	400511100	9740	9740	9740	9740	0
187	20231101	162600	400511100	9740	9740	9740	9740	0
188	20231101	162500	400511100	9740	9740	9740	9740	0
189	20231101	162400	400511100	9740	9740	9740	9740	0
190	20231101	162300	400511100	9740	9740	9740	9740	0
191	20231101	162200	400511100	9740	9740	9740	9740	0
192	20231101	162100	400511100	9740	9740	9740	9740	0
193	20231101	162000	400511100	9740	9740	9740	9740	0
194	20231101	161900	400511100	9740	9740	9740	9740	0
195	20231101	161800	400511100	9740	9740	9740	9740	0
196	20231101	161700	400511100	9740	9740	9740	9740	0
197	20231101	161600	400511100	9740	9740	9740	9740	0
198	20231101	161500	400511100	9740	9740	9740	9740	0
199	20231101	161400	400511100	9740	9740	9740	9740	0
200	20231101	161300	400511100	9740	9740	9740	9740	0
201	20231101	161200	400511100	9740	9740	9740	9740	0
202	20231101	161100	400511100	9740	9740	9740	9740	0
203	20231101	161000	400511100	9740	9740	9740	9740	0
204	20231101	160900	400511100	9740	9740	9740	9740	0
205	20231101	160800	400511100	9740	9740	9740	9740	0
206	20231101	160700	400511100	9740	9740	9740	9740	0
207	20231101	160600	400511100	9740	9740	9740	9740	0
208	20231101	160500	400511100	9740	9740	9740	9740	0
209	20231101	160400	400511100	9740	9740	9740	9740	0
210	20231101	160300	400511100	9740	9740	9740	9740	0
211	20231101	160200	400511100	9740	9740	9740	9740	0
212	20231101	160100	400511100	9740	9740	9740	9740	886
213	20231101	160000	400511100	9740	9740	9740	9740	0
214	20231101	155900	400511100	9740	9740	9740	9740	0
215	20231101	155800	400511100	9740	9740	9740	9740	0
216	20231101	155700	400511100	9740	9740	9740	9740	0
217	20231101	155600	400511100	9740	9740	9740	9740	0
218	20231101	155500	400511100	9740	9740	9740	9740	0
219	20231101	155400	400511100	9740	9740	9740	9740	0
220	20231101	155300	400511100	9740	9740	9740	9740	0
221	20231101	155200	400511100	9740	9740	9740	9740	0
222	20231101	155100	400511100	9740	9740	9740	9740	0
223	20231101	155000	400511100	9740	9740	9740	9740	0
224	20231101	154900	400511100	9740	9740	9740	9740	0
225	20231101	154800	400511100	9740	9740	9740	9740	0
226	20231101	154700	400511100	9740	9740	9740	9740	0
227	20231101	154600	400511100	9740	9740	9740	9740	0
228	20231101	154500	400511100	9740	9740	9740	9740	0
229	20231101	154400	400511100	9740	9740	9740	9740	0
230	20231101	154300	400511100	9740	9740	9740	9740	0
231	20231101	154200	400511100	9740	9740	9740	9740	0
232	20231101	154100	400511100	9740	9740	9740	9740	0
233	20231101	154000	400511100	9740	9740	9740	9740	0
234	20231101	153900	400511100	9740	9740	9740	9740	0
235	20231101	153800	400511100	9740	9740	9740	9740	0
236	20231101	153700	400511100	9740	9740	9740	9740	0
237	20231101	153600	400511100	9740	9740	9740	9740	0
238	20231101	153500	400511100	9740	9740	9740	9740	0
239	20231101	153400	400511100	9740	9740	9740	9740	0
240	20231101	153300	400511100	9740	9740	9740	9740	0
241	20231101	153200	400511100	9740	9740	9740	9740	0
242	20231101	153100	400511100	9740	9740	9740	9740	886
243	20231101	153000	400511100	9740	9740	9740	9740	886
244	20231101	152900	391881460	9730	9730	9730	9730	0
245	20231101	152800	391881460	9730	9730	9730	9730	0
246	20231101	152700	391881460	9730	9730	9730	9730	0
247	20231101	152600	391881460	9730	9730	9730	9730	0
248	20231101	152500	391881460	9730	9730	9730	9730	0
249	20231101	152400	391881460	9730	9730	9730	9730	0
250	20231101	152300	391881460	9730	9730	9730	9730	0
251	20231101	152200	391881460	9730	9730	9730	9730	0
252	20231101	152100	391881460	9730	9730	9730	9730	0
253	20231101	152000	391881460	9730	9730	9730	9730	0
254	20231101	151900	391881460	9730	9700	9730	9680	622
255	20231101	151800	385847870	9700	9700	9700	9700	141
256	20231101	151700	384480170	9700	9700	9700	9700	32
257	20231101	151600	384169770	9700	9700	9700	9700	53
258	20231101	151500	383655670	9700	9700	9700	9700	0
259	20231101	151400	383655670	9700	9700	9700	9690	19
260	20231101	151300	383471420	9700	9700	9700	9700	50
261	20231101	151200	382986420	9700	9700	9700	9700	126
262	20231101	151100	381764220	9710	9700	9710	9700	24
263	20231101	151000	381531380	9690	9690	9690	9690	3
264	20231101	150900	381502310	9700	9700	9700	9700	0
265	20231101	150800	381502310	9700	9700	9700	9700	70
266	20231101	150700	380823310	9710	9710	9710	9710	95
267	20231101	150600	379900860	9710	9720	9720	9710	64
268	20231101	150500	379279270	9720	9710	9720	9710	309
269	20231101	150400	376275810	9720	9720	9720	9720	0
270	20231101	150300	376275810	9720	9730	9730	9720	72
271	20231101	150200	375575720	9730	9730	9730	9730	216
272	20231101	150100	373474040	9750	9740	9750	9740	13
273	20231101	150000	373347300	9750	9740	9750	9720	228
274	20231101	145900	371128260	9730	9730	9730	9730	0
275	20231101	145800	371128260	9730	9740	9750	9730	86
276	20231101	145700	370290710	9740	9740	9740	9740	3
277	20231101	145600	370261490	9750	9690	9750	9690	136
278	20231101	145500	368941880	9690	9740	9750	9690	235
279	20231101	145400	366653850	9740	9740	9740	9740	1
280	20231101	145300	366644110	9690	9730	9730	9690	79
281	20231101	145200	365878560	9690	9690	9690	9690	26
282	20231101	145100	365626620	9690	9690	9690	9690	57
283	20231101	145000	365074290	9690	9690	9690	9690	0
284	20231101	144900	365074290	9690	9690	9690	9690	0
285	20231101	144800	365074290	9690	9690	9690	9690	61
286	20231101	144700	364483200	9690	9690	9690	9690	29
287	20231101	144600	364202190	9670	9690	9690	9670	200
288	20231101	144500	362267460	9690	9690	9690	9690	0
289	20231101	144400	362267460	9690	9690	9690	9690	617
290	20231101	144300	356288730	9690	9690	9690	9690	0
291	20231101	144200	356288730	9690	9690	9690	9690	148
292	20231101	144100	354854610	9690	9700	9700	9690	506
293	20231101	144000	349950910	9700	9700	9700	9700	0
294	20231101	143900	349950910	9700	9700	9700	9700	89
295	20231101	143800	349087610	9700	9700	9700	9700	0
296	20231101	143700	349087610	9700	9740	9740	9700	53
297	20231101	143600	348573390	9710	9710	9710	9710	57
298	20231101	143500	348019920	9740	9740	9740	9740	1
299	20231101	143400	348010180	9740	9740	9750	9720	59
300	20231101	143300	347436080	9690	9690	9690	9690	34
301	20231101	143200	347106620	9750	9750	9750	9750	0
302	20231101	143100	347106620	9750	9720	9750	9710	161
303	20231101	143000	345538670	9680	9690	9690	9680	75
304	20231101	142900	344812330	9690	9700	9730	9690	126
305	20231101	142800	343590850	9690	9690	9690	9690	60
306	20231101	142700	343009450	9700	9700	9700	9700	0
307	20231101	142600	343009450	9700	9700	9700	9700	28
308	20231101	142500	342737850	9700	9700	9700	9700	0
309	20231101	142400	342737850	9700	9700	9700	9700	0
310	20231101	142300	342737850	9700	9700	9700	9700	0
311	20231101	142200	342737850	9700	9700	9700	9700	0
312	20231101	142100	342737850	9700	9700	9700	9700	44
313	20231101	142000	342311050	9700	9700	9700	9700	29
314	20231101	141900	342029750	9740	9740	9740	9710	56
315	20231101	141800	341485930	9680	9680	9680	9680	166
316	20231101	141700	339879050	9680	9680	9680	9680	0
317	20231101	141600	339879050	9680	9690	9690	9680	62
318	20231101	141500	339278800	9690	9700	9700	9690	108
319	20231101	141400	338231560	9710	9710	9710	9710	2
320	20231101	141300	338212140	9700	9700	9700	9700	77
321	20231101	141200	337465240	9740	9700	9740	9700	65
322	20231101	141100	336834700	9690	9690	9690	9690	0
323	20231101	141000	336834700	9690	9700	9700	9690	90
324	20231101	140900	335961720	9690	9690	9690	9690	0
325	20231101	140800	335961720	9690	9690	9690	9690	0
326	20231101	140700	335961720	9690	9690	9690	9690	37
327	20231101	140600	335603190	9690	9690	9690	9690	2
328	20231101	140500	335583810	9700	9740	9740	9700	131
329	20231101	140400	334311950	9740	9730	9740	9730	24
330	20231101	140300	334078220	9740	9740	9740	9740	0
331	20231101	140200	334078220	9740	9740	9740	9740	0
332	20231101	140100	334078220	9740	9740	9740	9740	0
333	20231101	140000	334078220	9740	9740	9740	9740	0
334	20231101	135900	334078220	9740	9720	9740	9710	15
335	20231101	135800	333932280	9690	9730	9740	9690	91
336	20231101	135700	333049670	9700	9700	9700	9700	78
337	20231101	135600	332293070	9700	9700	9700	9700	0
338	20231101	135500	332293070	9700	9700	9700	9700	89
339	20231101	135400	331429770	9700	9700	9700	9700	0
340	20231101	135300	331429770	9700	9700	9700	9700	0
341	20231101	135200	331429770	9700	9700	9700	9700	32
342	20231101	135100	331119370	9750	9750	9750	9750	0
343	20231101	135000	331119370	9750	9750	9750	9750	0
344	20231101	134900	331119370	9750	9710	9750	9710	137
345	20231101	134800	329788740	9710	9710	9710	9710	0
346	20231101	134700	329788740	9710	9710	9710	9710	0
347	20231101	134600	329788740	9710	9710	9710	9710	0
348	20231101	134500	329788740	9710	9710	9710	9710	0
349	20231101	134400	329788740	9710	9710	9710	9710	153
350	20231101	134300	328303110	9750	9740	9750	9740	10
351	20231101	134200	328205670	9720	9720	9720	9720	101
352	20231101	134100	327223950	9710	9710	9710	9710	0
353	20231101	134000	327223950	9710	9710	9710	9710	1
354	20231101	133900	327214240	9720	9720	9760	9720	117
355	20231101	133800	326076600	9730	9730	9730	9730	42
356	20231101	133700	325667940	9740	9770	9770	9740	59
357	20231101	133600	325093190	9770	9760	9770	9760	10
358	20231101	133500	324995510	9770	9720	9770	9720	172
359	20231101	133400	323321270	9760	9750	9760	9750	25
360	20231101	133300	323077320	9760	9760	9760	9760	10
361	20231101	133200	322979720	9770	9770	9770	9770	0
362	20231101	133100	322979720	9770	9770	9770	9770	18
363	20231101	133000	322803860	9770	9770	9770	9770	0
364	20231101	132900	322803860	9770	9720	9770	9710	510
365	20231101	132800	317851150	9710	9770	9770	9710	138
366	20231101	132700	316509950	9750	9770	9770	9750	191
367	20231101	132600	314646590	9770	9770	9770	9740	16
368	20231101	132500	314490390	9750	9750	9770	9750	560
369	20231101	132400	309027630	9740	9670	9740	9670	9169
370	20231101	132300	219998790	9670	9660	9670	9660	582
371	20231101	132200	214374300	9660	9660	9660	9660	278
372	20231101	132100	211688820	9670	9670	9670	9670	0
373	20231101	132000	211688820	9670	9670	9670	9670	25
374	20231101	131900	211447070	9670	9660	9670	9660	682
375	20231101	131800	204858850	9670	9670	9670	9670	40
376	20231101	131700	204472050	9650	9660	9660	9650	349
377	20231101	131600	201100950	9660	9660	9660	9660	0
378	20231101	131500	201100950	9660	9660	9660	9660	300
379	20231101	131400	198202950	9650	9650	9650	9650	60
380	20231101	131300	197623950	9660	9660	9660	9660	395
381	20231101	131200	193808250	9660	9660	9660	9660	25
382	20231101	131100	193566750	9660	9660	9660	9660	268
383	20231101	131000	190977870	9660	9660	9660	9660	125
384	20231101	130900	189770370	9640	9640	9640	9640	0
385	20231101	130800	189770370	9640	9640	9640	9640	20
386	20231101	130700	189577570	9640	9640	9640	9640	0
387	20231101	130600	189577570	9640	9640	9640	9640	26
388	20231101	130500	189326930	9650	9670	9670	9650	87
389	20231101	130400	188486880	9670	9670	9670	9670	0
390	20231101	130300	188486880	9670	9670	9670	9660	25
391	20231101	130200	188245220	9660	9660	9670	9660	633
392	20231101	130100	182130130	9660	9660	9660	9660	399
393	20231101	130000	178275790	9660	9660	9660	9660	126
394	20231101	125900	177058630	9660	9660	9660	9660	0
395	20231101	125800	177058630	9660	9660	9660	9660	0
396	20231101	125700	177058630	9660	9660	9660	9660	44
397	20231101	125600	176633590	9670	9670	9670	9670	0
398	20231101	125500	176633590	9670	9670	9670	9670	13
399	20231101	125400	176507880	9660	9660	9660	9660	70
400	20231101	125300	175831680	9670	9670	9670	9670	10
401	20231101	125200	175734980	9660	9660	9660	9660	0
402	20231101	125100	175734980	9660	9670	9670	9660	361
403	20231101	125000	172247430	9670	9670	9670	9670	26
404	20231101	124900	171996010	9660	9660	9660	9660	100
405	20231101	124800	171030010	9670	9670	9670	9670	30
406	20231101	124700	170739910	9670	9670	9670	9670	0
407	20231101	124600	170739910	9670	9670	9670	9670	53
408	20231101	124500	170227400	9670	9670	9670	9670	0
409	20231101	124400	170227400	9670	9670	9670	9670	100
410	20231101	124300	169260400	9670	9670	9670	9670	25
411	20231101	124200	169018650	9660	9660	9660	9660	50
412	20231101	124100	168535650	9660	9660	9660	9660	118
413	20231101	124000	167395770	9650	9640	9650	9640	1340
414	20231101	123900	154474700	9640	9640	9640	9640	0
415	20231101	123800	154474700	9640	9640	9640	9640	30
416	20231101	123700	154185500	9640	9640	9640	9640	0
417	20231101	123600	154185500	9640	9640	9640	9640	25
418	20231101	123500	153944500	9640	9640	9640	9640	51
419	20231101	123400	153452860	9640	9640	9640	9640	30
420	20231101	123300	153163660	9640	9640	9640	9640	0
421	20231101	123200	153163660	9640	9640	9640	9640	30
422	20231101	123100	152874460	9640	9640	9640	9640	27
423	20231101	123000	152614180	9640	9640	9640	9640	336
424	20231101	122900	149375140	9640	9640	9640	9640	0
425	20231101	122800	149375140	9640	9640	9640	9640	25
426	20231101	122700	149134140	9640	9640	9640	9640	0
427	20231101	122600	149134140	9640	9640	9640	9640	1
428	20231101	122500	149124500	9620	9630	9640	9620	138
429	20231101	122400	147796340	9630	9630	9630	9630	0
430	20231101	122300	147796340	9630	9630	9630	9630	0
431	20231101	122200	147796340	9630	9630	9630	9630	58
432	20231101	122100	147237800	9630	9630	9630	9630	50
433	20231101	122000	146756300	9630	9630	9630	9630	0
434	20231101	121900	146756300	9630	9630	9630	9630	31
435	20231101	121800	146457770	9630	9630	9630	9630	30
436	20231101	121700	146168870	9630	9630	9630	9630	0
437	20231101	121600	146168870	9630	9630	9630	9630	0
438	20231101	121500	146168870	9630	9630	9630	9630	0
439	20231101	121400	146168870	9630	9630	9630	9630	25
440	20231101	121300	145928120	9610	9610	9610	9610	39
441	20231101	121200	145553330	9610	9610	9610	9610	178
442	20231101	121100	143842750	9620	9620	9620	9620	0
443	20231101	121000	143842750	9620	9620	9620	9620	0
444	20231101	120900	143842750	9620	9620	9620	9620	0
445	20231101	120800	143842750	9620	9620	9620	9620	88
446	20231101	120700	142996190	9630	9630	9630	9630	31
447	20231101	120600	142697660	9630	9630	9630	9630	25
448	20231101	120500	142456910	9630	9630	9630	9630	54
449	20231101	120400	141936890	9620	9620	9620	9620	0
450	20231101	120300	141936890	9620	9620	9620	9620	0
451	20231101	120200	141936890	9620	9620	9620	9620	0
452	20231101	120100	141936890	9620	9620	9620	9620	0
453	20231101	120000	141936890	9620	9620	9620	9620	45
454	20231101	115900	141503990	9630	9630	9630	9630	25
455	20231101	115800	141263240	9620	9620	9620	9620	78
456	20231101	115700	140512880	9630	9630	9630	9630	0
457	20231101	115600	140512880	9630	9630	9630	9630	202
458	20231101	115500	138567620	9640	9630	9640	9630	13
459	20231101	115400	138442310	9640	9640	9640	9640	13
460	20231101	115300	138316990	9640	9640	9640	9640	18
461	20231101	115200	138143470	9630	9630	9630	9630	0
462	20231101	115100	138143470	9630	9640	9640	9630	45
463	20231101	115000	137709910	9630	9630	9630	9630	0
464	20231101	114900	137709910	9630	9640	9640	9630	87
465	20231101	114800	136871800	9640	9640	9640	9640	200
466	20231101	114700	134943800	9640	9640	9640	9640	0
467	20231101	114600	134943800	9640	9640	9640	9640	0
468	20231101	114500	134943800	9640	9640	9640	9640	0
469	20231101	114400	134943800	9640	9640	9640	9640	35
470	20231101	114300	134606400	9640	9640	9640	9640	0
471	20231101	114200	134606400	9640	9640	9640	9640	0
472	20231101	114100	134606400	9640	9640	9640	9640	0
473	20231101	114000	134606400	9640	9640	9640	9640	26
474	20231101	113900	134355760	9640	9640	9640	9640	0
475	20231101	113800	134355760	9640	9640	9640	9640	0
476	20231101	113700	134355760	9640	9640	9640	9640	0
477	20231101	113600	134355760	9640	9640	9640	9640	0
478	20231101	113500	134355760	9640	9640	9640	9630	122
479	20231101	113400	133180570	9630	9630	9630	9630	0
480	20231101	113300	133180570	9630	9630	9630	9630	17
481	20231101	113200	133016860	9640	9640	9640	9640	0
482	20231101	113100	133016860	9640	9640	9640	9640	25
483	20231101	113000	132775860	9640	9640	9640	9640	7
484	20231101	112900	132708380	9650	9650	9650	9650	0
485	20231101	112800	132708380	9650	9650	9650	9650	0
486	20231101	112700	132708380	9650	9650	9650	9650	0
487	20231101	112600	132708380	9650	9650	9650	9650	24
488	20231101	112500	132476780	9650	9650	9650	9650	0
489	20231101	112400	132476780	9650	9630	9650	9630	2
490	20231101	112300	132457500	9630	9630	9630	9630	0
491	20231101	112200	132457500	9630	9630	9630	9630	0
492	20231101	112100	132457500	9630	9630	9630	9630	61
493	20231101	112000	131870070	9630	9640	9650	9630	35
494	20231101	111900	131532740	9630	9650	9650	9630	54
495	20231101	111800	131012190	9660	9660	9660	9660	0
496	20231101	111700	131012190	9660	9660	9660	9660	0
497	20231101	111600	131012190	9660	9660	9660	9660	770
498	20231101	111500	123573990	9660	9650	9660	9650	129
499	20231101	111400	122329010	9650	9630	9650	9630	166
500	20231101	111300	120730230	9630	9610	9630	9610	708
501	20231101	111200	113925310	9610	9610	9610	9610	0
502	20231101	111100	113925310	9610	9610	9610	9610	29
503	20231101	111000	113646620	9610	9610	9610	9610	8
504	20231101	110900	113569740	9600	9600	9600	9600	0
505	20231101	110800	113569740	9600	9600	9600	9600	0
506	20231101	110700	113569740	9600	9600	9600	9600	0
507	20231101	110600	113569740	9600	9600	9600	9600	212
508	20231101	110500	111534540	9600	9600	9600	9600	104
509	20231101	110400	110536140	9630	9630	9630	9630	0
510	20231101	110300	110536140	9630	9600	9630	9600	223
511	20231101	110200	108394410	9600	9600	9600	9590	114
512	20231101	110100	107300070	9630	9630	9630	9630	0
513	20231101	110000	107300070	9630	9630	9630	9630	1
514	20231101	105900	107290440	9600	9600	9600	9600	26
515	20231101	105800	107040840	9630	9630	9630	9630	1
516	20231101	105700	107031210	9610	9610	9610	9610	0
517	20231101	105600	107031210	9610	9630	9630	9610	66
518	20231101	105500	106396450	9630	9630	9630	9630	2
519	20231101	105400	106377190	9630	9630	9630	9630	4
520	20231101	105300	106338670	9630	9630	9630	9630	0
521	20231101	105200	106338670	9630	9630	9630	9630	4
522	20231101	105100	106300150	9640	9640	9640	9640	1
523	20231101	105000	106290510	9610	9630	9640	9610	285
524	20231101	104900	103546120	9630	9630	9630	9630	78
525	20231101	104800	102794980	9640	9640	9640	9630	226
526	20231101	104700	100617500	9660	9660	9660	9660	0
527	20231101	104600	100617500	9660	9660	9660	9650	38
528	20231101	104500	100250630	9650	9660	9660	9650	21
529	20231101	104400	100047960	9660	9660	9660	9660	0
530	20231101	104300	100047960	9660	9660	9660	9660	0
531	20231101	104200	100047960	9660	9660	9660	9660	25
532	20231101	104100	99806460	9660	9660	9660	9660	0
533	20231101	104000	99806460	9660	9660	9660	9660	26
534	20231101	103900	99555300	9660	9660	9660	9660	11
535	20231101	103800	99449040	9670	9670	9670	9670	0
536	20231101	103700	99449040	9670	9660	9670	9660	113
537	20231101	103600	98357250	9660	9660	9660	9660	20
538	20231101	103500	98164050	9660	9660	9660	9660	1
539	20231101	103400	98154390	9660	9630	9660	9630	149
540	20231101	103300	96719000	9630	9630	9630	9630	26
541	20231101	103200	96468620	9630	9620	9630	9620	23
542	20231101	103100	96247200	9630	9630	9630	9630	104
543	20231101	103000	95245680	9630	9630	9630	9630	86
544	20231101	102900	94417500	9660	9660	9660	9660	0
545	20231101	102800	94417500	9660	9660	9660	9660	0
546	20231101	102700	94417500	9660	9660	9660	9660	0
547	20231101	102600	94417500	9660	9660	9660	9660	0
548	20231101	102500	94417500	9660	9640	9660	9640	238
549	20231101	102400	92118750	9660	9640	9660	9640	9
550	20231101	102300	92031930	9630	9630	9630	9630	100
551	20231101	102200	91068930	9660	9630	9660	9630	384
552	20231101	102100	87361620	9630	9630	9630	9630	49
553	20231101	102000	86889750	9660	9630	9660	9610	2285
554	20231101	101900	64878830	9610	9610	9610	9610	20
555	20231101	101800	64686630	9630	9630	9630	9630	0
556	20231101	101700	64686630	9630	9610	9630	9610	36
557	20231101	101600	64340050	9610	9610	9610	9610	35
558	20231101	101500	64003700	9630	9630	9630	9630	0
559	20231101	101400	64003700	9630	9630	9630	9630	27
560	20231101	101300	63743690	9630	9630	9630	9630	56
561	20231101	101200	63204410	9630	9630	9630	9630	0
562	20231101	101100	63204410	9630	9630	9630	9630	17
563	20231101	101000	63040700	9610	9630	9630	9610	24
564	20231101	100900	62810040	9630	9630	9630	9630	24
565	20231101	100800	62578920	9630	9630	9630	9630	178
566	20231101	100700	60864780	9630	9630	9630	9630	30
567	20231101	100600	60575880	9630	9630	9630	9630	0
568	20231101	100500	60575880	9630	9630	9630	9630	1
569	20231101	100400	60566250	9630	9620	9630	9620	32
570	20231101	100300	60258310	9620	9620	9620	9620	8
571	20231101	100200	60181350	9630	9630	9630	9630	25
572	20231101	100100	59940600	9630	9620	9630	9620	7
573	20231101	100000	59873200	9620	9620	9620	9620	0
574	20231101	095900	59873200	9620	9620	9620	9620	30
575	20231101	095800	59584600	9630	9630	9630	9630	0
576	20231101	095700	59584600	9630	9630	9630	9630	0
577	20231101	095600	59584600	9630	9630	9630	9630	10
578	20231101	095500	59488300	9620	9620	9620	9620	0
579	20231101	095400	59488300	9620	9630	9630	9620	25
580	20231101	095300	59247560	9630	9630	9630	9630	0
581	20231101	095200	59247560	9630	9630	9630	9580	309
582	20231101	095100	56286380	9600	9600	9600	9600	21
583	20231101	095000	56084780	9640	9640	9640	9640	0
584	20231101	094900	56084780	9640	9640	9640	9640	0
585	20231101	094800	56084780	9640	9640	9640	9640	1
586	20231101	094700	56075140	9610	9610	9610	9610	50
587	20231101	094600	55594640	9600	9600	9600	9600	0
588	20231101	094500	55594640	9600	9600	9600	9600	59
589	20231101	094400	55028240	9640	9650	9650	9640	2
590	20231101	094300	55008950	9640	9650	9650	9610	102
591	20231101	094200	54028660	9650	9650	9650	9650	0
592	20231101	094100	54028660	9650	9650	9650	9650	0
593	20231101	094000	54028660	9650	9650	9650	9650	2
594	20231101	093900	54009360	9650	9650	9650	9650	44
595	20231101	093800	53584760	9610	9630	9630	9610	117
596	20231101	093700	52459700	9660	9670	9670	9660	29
597	20231101	093600	52179540	9640	9640	9640	9640	63
598	20231101	093500	51572220	9680	9680	9680	9680	30
599	20231101	093400	51281820	9680	9680	9680	9680	21
600	20231101	093300	51078540	9690	9690	9690	9690	12
601	20231101	093200	50962260	9690	9690	9690	9690	0
602	20231101	093100	50962260	9690	9690	9690	9690	59
603	20231101	093000	50390550	9690	9690	9690	9690	2
604	20231101	092900	50371170	9690	9690	9690	9690	16
605	20231101	092800	50216130	9680	9680	9680	9680	243
606	20231101	092700	47863890	9680	9680	9680	9680	0
607	20231101	092600	47863890	9680	9680	9680	9680	0
608	20231101	092500	47863890	9680	9680	9680	9660	11
609	20231101	092400	47757510	9680	9680	9680	9680	31
610	20231101	092300	47457430	9680	9680	9680	9680	24
611	20231101	092200	47225110	9680	9680	9680	9680	25
612	20231101	092100	46983110	9680	9680	9680	9680	11
613	20231101	092000	46876630	9680	9680	9680	9680	0
614	20231101	091900	46876630	9680	9680	9680	9680	26
615	20231101	091800	46624950	9680	9680	9680	9680	0
616	20231101	091700	46624950	9680	9680	9680	9680	0
617	20231101	091600	46624950	9680	9680	9680	9680	24
618	20231101	091500	46392630	9680	9680	9680	9680	10
619	20231101	091400	46295830	9680	9670	9680	9670	107
620	20231101	091300	45260080	9680	9680	9680	9680	1
621	20231101	091200	45250400	9610	9690	9690	9610	151
622	20231101	091100	43799210	9650	9590	9650	9570	863
623	20231101	091000	35510740	9600	9600	9600	9600	0
624	20231101	090900	35510740	9600	9590	9600	9540	75
625	20231101	090800	34793250	9600	9600	9600	9600	24
626	20231101	090700	34562850	9600	9530	9610	9450	2005
627	20231101	090600	15555280	9690	9600	9690	9590	187
628	20231101	090500	13759880	9590	9600	9600	9590	83
629	20231101	090400	12963480	9590	9590	9590	9590	0
630	20231101	090300	12963480	9590	9590	9590	9590	42
631	20231101	090200	12560700	9600	9630	9680	9600	187
632	20231101	090100	10763010	9740	9740	9740	9740	0
633	20231101	090000	10763010	9740	9750	9750	9510	1104