KissMeData/051490/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193000	148864790	5560	5560	5560	5560	608
3	20231102	192900	148864790	5560	5560	5560	5560	0
4	20231102	192800	148864790	5560	5560	5560	5560	0
5	20231102	192700	148864790	5560	5560	5560	5560	0
6	20231102	192600	148864790	5560	5560	5560	5560	0
7	20231102	192500	148864790	5560	5560	5560	5560	0
8	20231102	192400	148864790	5560	5560	5560	5560	0
9	20231102	192300	148864790	5560	5560	5560	5560	0
10	20231102	192200	148864790	5560	5560	5560	5560	0
11	20231102	192100	148864790	5560	5560	5560	5560	0
12	20231102	192000	148864790	5560	5560	5560	5560	0
13	20231102	191900	148864790	5560	5560	5560	5560	0
14	20231102	191800	148864790	5560	5560	5560	5560	0
15	20231102	191700	148864790	5560	5560	5560	5560	0
16	20231102	191600	148864790	5560	5560	5560	5560	0
17	20231102	191500	148864790	5560	5560	5560	5560	0
18	20231102	191400	148864790	5560	5560	5560	5560	0
19	20231102	191300	148864790	5560	5560	5560	5560	0
20	20231102	191200	148864790	5560	5560	5560	5560	0
21	20231102	191100	148864790	5560	5560	5560	5560	0
22	20231102	191000	148864790	5560	5560	5560	5560	0
23	20231102	190900	148864790	5560	5560	5560	5560	0
24	20231102	190800	148864790	5560	5560	5560	5560	0
25	20231102	190700	148864790	5560	5560	5560	5560	0
26	20231102	190600	148864790	5560	5560	5560	5560	0
27	20231102	190500	148864790	5560	5560	5560	5560	0
28	20231102	190400	148864790	5560	5560	5560	5560	0
29	20231102	190300	148864790	5560	5560	5560	5560	0
30	20231102	190200	148864790	5560	5560	5560	5560	0
31	20231102	190100	148864790	5560	5560	5560	5560	0
32	20231102	190000	148864790	5560	5560	5560	5560	608
33	20231102	185900	148864790	5560	5560	5560	5560	0
34	20231102	185800	148864790	5560	5560	5560	5560	0
35	20231102	185700	148864790	5560	5560	5560	5560	0
36	20231102	185600	148864790	5560	5560	5560	5560	0
37	20231102	185500	148864790	5560	5560	5560	5560	0
38	20231102	185400	148864790	5560	5560	5560	5560	0
39	20231102	185300	148864790	5560	5560	5560	5560	0
40	20231102	185200	148864790	5560	5560	5560	5560	0
41	20231102	185100	148864790	5560	5560	5560	5560	0
42	20231102	185000	148864790	5560	5560	5560	5560	0
43	20231102	184900	148864790	5560	5560	5560	5560	0
44	20231102	184800	148864790	5560	5560	5560	5560	0
45	20231102	184700	148864790	5560	5560	5560	5560	0
46	20231102	184600	148864790	5560	5560	5560	5560	0
47	20231102	184500	148864790	5560	5560	5560	5560	0
48	20231102	184400	148864790	5560	5560	5560	5560	0
49	20231102	184300	148864790	5560	5560	5560	5560	0
50	20231102	184200	148864790	5560	5560	5560	5560	0
51	20231102	184100	148864790	5560	5560	5560	5560	0
52	20231102	184000	148864790	5560	5560	5560	5560	0
53	20231102	183900	148864790	5560	5560	5560	5560	0
54	20231102	183800	148864790	5560	5560	5560	5560	0
55	20231102	183700	148864790	5560	5560	5560	5560	0
56	20231102	183600	148864790	5560	5560	5560	5560	0
57	20231102	183500	148864790	5560	5560	5560	5560	0
58	20231102	183400	148864790	5560	5560	5560	5560	0
59	20231102	183300	148864790	5560	5560	5560	5560	0
60	20231102	183200	148864790	5560	5560	5560	5560	0
61	20231102	183100	148864790	5560	5560	5560	5560	0
62	20231102	183000	148864790	5560	5560	5560	5560	608
63	20231102	182900	148864790	5560	5560	5560	5560	0
64	20231102	182800	148864790	5560	5560	5560	5560	0
65	20231102	182700	148864790	5560	5560	5560	5560	0
66	20231102	182600	148864790	5560	5560	5560	5560	0
67	20231102	182500	148864790	5560	5560	5560	5560	0
68	20231102	182400	148864790	5560	5560	5560	5560	0
69	20231102	182300	148864790	5560	5560	5560	5560	0
70	20231102	182200	148864790	5560	5560	5560	5560	0
71	20231102	182100	148864790	5560	5560	5560	5560	0
72	20231102	182000	148864790	5560	5560	5560	5560	0
73	20231102	181900	148864790	5560	5560	5560	5560	0
74	20231102	181800	148864790	5560	5560	5560	5560	0
75	20231102	181700	148864790	5560	5560	5560	5560	0
76	20231102	181600	148864790	5560	5560	5560	5560	0
77	20231102	181500	148864790	5560	5560	5560	5560	0
78	20231102	181400	148864790	5560	5560	5560	5560	0
79	20231102	181300	148864790	5560	5560	5560	5560	0
80	20231102	181200	148864790	5560	5560	5560	5560	0
81	20231102	181100	148864790	5560	5560	5560	5560	0
82	20231102	181000	148864790	5560	5560	5560	5560	0
83	20231102	180900	148864790	5560	5560	5560	5560	0
84	20231102	180800	148864790	5560	5560	5560	5560	0
85	20231102	180700	148864790	5560	5560	5560	5560	0
86	20231102	180600	148864790	5560	5560	5560	5560	0
87	20231102	180500	148864790	5560	5560	5560	5560	0
88	20231102	180400	148864790	5560	5560	5560	5560	0
89	20231102	180300	148864790	5560	5560	5560	5560	0
90	20231102	180200	148864790	5560	5560	5560	5560	0
91	20231102	180100	148864790	5560	5560	5560	5560	0
92	20231102	180000	148864790	5560	5560	5560	5560	608
93	20231102	175900	148864790	5560	5560	5560	5560	0
94	20231102	175800	148864790	5560	5560	5560	5560	0
95	20231102	175700	148864790	5560	5560	5560	5560	0
96	20231102	175600	148864790	5560	5560	5560	5560	0
97	20231102	175500	148864790	5560	5560	5560	5560	0
98	20231102	175400	148864790	5560	5560	5560	5560	0
99	20231102	175300	148864790	5560	5560	5560	5560	0
100	20231102	175200	148864790	5560	5560	5560	5560	0
101	20231102	175100	148864790	5560	5560	5560	5560	0
102	20231102	175000	148864790	5560	5560	5560	5560	0
103	20231102	174900	148864790	5560	5560	5560	5560	0
104	20231102	174800	148864790	5560	5560	5560	5560	0
105	20231102	174700	148864790	5560	5560	5560	5560	0
106	20231102	174600	148864790	5560	5560	5560	5560	0
107	20231102	174500	148864790	5560	5560	5560	5560	0
108	20231102	174400	148864790	5560	5560	5560	5560	0
109	20231102	174300	148864790	5560	5560	5560	5560	0
110	20231102	174200	148864790	5560	5560	5560	5560	0
111	20231102	174100	148864790	5560	5560	5560	5560	0
112	20231102	174000	148864790	5560	5560	5560	5560	0
113	20231102	173900	148864790	5560	5560	5560	5560	0
114	20231102	173800	148864790	5560	5560	5560	5560	0
115	20231102	173700	148864790	5560	5560	5560	5560	0
116	20231102	173600	148864790	5560	5560	5560	5560	0
117	20231102	173500	148864790	5560	5560	5560	5560	0
118	20231102	173400	148864790	5560	5560	5560	5560	0
119	20231102	173300	148864790	5560	5560	5560	5560	0
120	20231102	173200	148864790	5560	5560	5560	5560	0
121	20231102	173100	148864790	5560	5560	5560	5560	0
122	20231102	173000	148864790	5560	5560	5560	5560	608
123	20231102	172900	148864790	5560	5560	5560	5560	0
124	20231102	172800	148864790	5560	5560	5560	5560	0
125	20231102	172700	148864790	5560	5560	5560	5560	0
126	20231102	172600	148864790	5560	5560	5560	5560	0
127	20231102	172500	148864790	5560	5560	5560	5560	0
128	20231102	172400	148864790	5560	5560	5560	5560	0
129	20231102	172300	148864790	5560	5560	5560	5560	0
130	20231102	172200	148864790	5560	5560	5560	5560	0
131	20231102	172100	148864790	5560	5560	5560	5560	0
132	20231102	172000	148864790	5560	5560	5560	5560	0
133	20231102	171900	148864790	5560	5560	5560	5560	0
134	20231102	171800	148864790	5560	5560	5560	5560	0
135	20231102	171700	148864790	5560	5560	5560	5560	0
136	20231102	171600	148864790	5560	5560	5560	5560	0
137	20231102	171500	148864790	5560	5560	5560	5560	0
138	20231102	171400	148864790	5560	5560	5560	5560	0
139	20231102	171300	148864790	5560	5560	5560	5560	0
140	20231102	171200	148864790	5560	5560	5560	5560	0
141	20231102	171100	148864790	5560	5560	5560	5560	0
142	20231102	171000	148864790	5560	5560	5560	5560	0
143	20231102	170900	148864790	5560	5560	5560	5560	0
144	20231102	170800	148864790	5560	5560	5560	5560	0
145	20231102	170700	148864790	5560	5560	5560	5560	0
146	20231102	170600	148864790	5560	5560	5560	5560	0
147	20231102	170500	148864790	5560	5560	5560	5560	0
148	20231102	170400	148864790	5560	5560	5560	5560	0
149	20231102	170300	148864790	5560	5560	5560	5560	0
150	20231102	170200	148864790	5560	5560	5560	5560	0
151	20231102	170100	148864790	5560	5560	5560	5560	0
152	20231102	170000	148864790	5560	5560	5560	5560	608
153	20231102	165900	148864790	5560	5560	5560	5560	0
154	20231102	165800	148864790	5560	5560	5560	5560	0
155	20231102	165700	148864790	5560	5560	5560	5560	0
156	20231102	165600	148864790	5560	5560	5560	5560	0
157	20231102	165500	148864790	5560	5560	5560	5560	0
158	20231102	165400	148864790	5560	5560	5560	5560	0
159	20231102	165300	148864790	5560	5560	5560	5560	0
160	20231102	165200	148864790	5560	5560	5560	5560	0
161	20231102	165100	148864790	5560	5560	5560	5560	0
162	20231102	165000	148864790	5560	5560	5560	5560	0
163	20231102	164900	148864790	5560	5560	5560	5560	0
164	20231102	164800	148864790	5560	5560	5560	5560	0
165	20231102	164700	148864790	5560	5560	5560	5560	0
166	20231102	164600	148864790	5560	5560	5560	5560	0
167	20231102	164500	148864790	5560	5560	5560	5560	0
168	20231102	164400	148864790	5560	5560	5560	5560	0
169	20231102	164300	148864790	5560	5560	5560	5560	0
170	20231102	164200	148864790	5560	5560	5560	5560	0
171	20231102	164100	148864790	5560	5560	5560	5560	0
172	20231102	164000	148864790	5560	5560	5560	5560	0
173	20231102	163900	148864790	5560	5560	5560	5560	0
174	20231102	163800	148864790	5560	5560	5560	5560	0
175	20231102	163700	148864790	5560	5560	5560	5560	0
176	20231102	163600	148864790	5560	5560	5560	5560	0
177	20231102	163500	148864790	5560	5560	5560	5560	0
178	20231102	163400	148864790	5560	5560	5560	5560	0
179	20231102	163300	148864790	5560	5560	5560	5560	0
180	20231102	163200	148864790	5560	5560	5560	5560	0
181	20231102	163100	148864790	5560	5560	5560	5560	0
182	20231102	163000	148864790	5560	5560	5560	5560	608
183	20231102	162900	148864790	5560	5560	5560	5560	0
184	20231102	162800	148864790	5560	5560	5560	5560	0
185	20231102	162700	148864790	5560	5560	5560	5560	0
186	20231102	162600	148864790	5560	5560	5560	5560	0
187	20231102	162500	148864790	5560	5560	5560	5560	0
188	20231102	162400	148864790	5560	5560	5560	5560	0
189	20231102	162300	148864790	5560	5560	5560	5560	0
190	20231102	162200	148864790	5560	5560	5560	5560	0
191	20231102	162100	148864790	5560	5560	5560	5560	0
192	20231102	162000	148864790	5560	5560	5560	5560	0
193	20231102	161900	148864790	5560	5560	5560	5560	0
194	20231102	161800	148864790	5560	5560	5560	5560	0
195	20231102	161700	148864790	5560	5560	5560	5560	0
196	20231102	161600	148864790	5560	5560	5560	5560	0
197	20231102	161500	148864790	5560	5560	5560	5560	0
198	20231102	161400	148864790	5560	5560	5560	5560	0
199	20231102	161300	148864790	5560	5560	5560	5560	0
200	20231102	161200	148864790	5560	5560	5560	5560	0
201	20231102	161100	148864790	5560	5560	5560	5560	0
202	20231102	161000	148864790	5560	5560	5560	5560	0
203	20231102	160900	148864790	5560	5560	5560	5560	0
204	20231102	160800	148864790	5560	5560	5560	5560	0
205	20231102	160700	148864790	5560	5560	5560	5560	0
206	20231102	160600	148864790	5560	5560	5560	5560	0
207	20231102	160500	148864790	5560	5560	5560	5560	0
208	20231102	160400	148864790	5560	5560	5560	5560	0
209	20231102	160300	148864790	5560	5560	5560	5560	0
210	20231102	160200	148864790	5560	5560	5560	5560	0
211	20231102	160100	148864790	5560	5560	5560	5560	0
212	20231102	160000	148864790	5560	5560	5560	5560	608
213	20231102	155900	148864790	5560	5560	5560	5560	0
214	20231102	155800	148864790	5560	5560	5560	5560	0
215	20231102	155700	148864790	5560	5560	5560	5560	0
216	20231102	155600	148864790	5560	5560	5560	5560	0
217	20231102	155500	148864790	5560	5560	5560	5560	0
218	20231102	155400	148864790	5560	5560	5560	5560	0
219	20231102	155300	148864790	5560	5560	5560	5560	0
220	20231102	155200	148864790	5560	5560	5560	5560	0
221	20231102	155100	148864790	5560	5560	5560	5560	0
222	20231102	155000	148864790	5560	5560	5560	5560	0
223	20231102	154900	148864790	5560	5560	5560	5560	0
224	20231102	154800	148864790	5560	5560	5560	5560	0
225	20231102	154700	148864790	5560	5560	5560	5560	0
226	20231102	154600	148864790	5560	5560	5560	5560	0
227	20231102	154500	148864790	5560	5560	5560	5560	0
228	20231102	154400	148864790	5560	5560	5560	5560	0
229	20231102	154300	148864790	5560	5560	5560	5560	0
230	20231102	154200	148864790	5560	5560	5560	5560	0
231	20231102	154100	148864790	5560	5560	5560	5560	0
232	20231102	154000	148864790	5560	5560	5560	5560	0
233	20231102	153900	148864790	5560	5560	5560	5560	0
234	20231102	153800	148864790	5560	5560	5560	5560	0
235	20231102	153700	148864790	5560	5560	5560	5560	0
236	20231102	153600	148864790	5560	5560	5560	5560	0
237	20231102	153500	148864790	5560	5560	5560	5560	0
238	20231102	153400	148864790	5560	5560	5560	5560	0
239	20231102	153300	148864790	5560	5560	5560	5560	0
240	20231102	153200	148864790	5560	5560	5560	5560	0
241	20231102	153100	148864790	5560	5560	5560	5560	0
242	20231102	153000	148864790	5560	5560	5560	5560	1216
243	20231102	152900	145484310	5560	5560	5560	5560	0
244	20231102	152800	145484310	5560	5560	5560	5560	0
245	20231102	152700	145484310	5560	5560	5560	5560	0
246	20231102	152600	145484310	5560	5560	5560	5560	0
247	20231102	152500	145484310	5560	5560	5560	5560	0
248	20231102	152400	145484310	5560	5560	5560	5560	0
249	20231102	152300	145484310	5560	5560	5560	5560	0
250	20231102	152200	145484310	5560	5560	5560	5560	0
251	20231102	152100	145484310	5560	5560	5560	5560	0
252	20231102	152000	145484310	5560	5560	5560	5560	0
253	20231102	151900	145484310	5560	5560	5560	5560	1
254	20231102	151800	145478750	5560	5560	5560	5560	1
255	20231102	151700	145473190	5540	5560	5560	5540	8
256	20231102	151600	145428850	5540	5540	5540	5540	0
257	20231102	151500	145428850	5540	5540	5540	5540	12
258	20231102	151400	145362370	5560	5560	5560	5560	0
259	20231102	151300	145362370	5560	5540	5560	5540	11
260	20231102	151200	145301410	5540	5540	5540	5540	10
261	20231102	151100	145246010	5540	5540	5540	5540	0
262	20231102	151000	145246010	5540	5540	5540	5540	485
263	20231102	150900	142559110	5530	5530	5530	5530	0
264	20231102	150800	142559110	5530	5530	5530	5530	0
265	20231102	150700	142559110	5530	5530	5530	5530	0
266	20231102	150600	142559110	5530	5530	5530	5530	1
267	20231102	150500	142553580	5530	5530	5530	5530	140
268	20231102	150400	141779380	5540	5540	5540	5540	0
269	20231102	150300	141779380	5540	5540	5540	5540	0
270	20231102	150200	141779380	5540	5540	5540	5540	0
271	20231102	150100	141779380	5540	5540	5540	5540	0
272	20231102	150000	141779380	5540	5550	5550	5540	15
273	20231102	145900	141696160	5540	5540	5540	5540	0
274	20231102	145800	141696160	5540	5540	5540	5540	0
275	20231102	145700	141696160	5540	5540	5540	5540	0
276	20231102	145600	141696160	5540	5540	5540	5540	0
277	20231102	145500	141696160	5540	5540	5540	5540	0
278	20231102	145400	141696160	5540	5540	5540	5540	2
279	20231102	145300	141685080	5560	5560	5560	5560	8
280	20231102	145200	141640600	5560	5560	5560	5560	90
281	20231102	145100	141140200	5540	5540	5540	5540	0
282	20231102	145000	141140200	5540	5540	5540	5540	0
283	20231102	144900	141140200	5540	5540	5540	5540	0
284	20231102	144800	141140200	5540	5540	5540	5540	0
285	20231102	144700	141140200	5540	5540	5540	5540	2
286	20231102	144600	141129120	5520	5520	5520	5520	0
287	20231102	144500	141129120	5520	5520	5520	5520	0
288	20231102	144400	141129120	5520	5520	5520	5520	0
289	20231102	144300	141129120	5520	5520	5520	5520	0
290	20231102	144200	141129120	5520	5520	5520	5520	8
291	20231102	144100	141084960	5520	5520	5520	5520	0
292	20231102	144000	141084960	5520	5520	5520	5520	0
293	20231102	143900	141084960	5520	5520	5520	5520	0
294	20231102	143800	141084960	5520	5520	5520	5520	0
295	20231102	143700	141084960	5520	5520	5520	5520	1
296	20231102	143600	141079440	5520	5520	5520	5520	0
297	20231102	143500	141079440	5520	5520	5520	5520	0
298	20231102	143400	141079440	5520	5520	5520	5520	0
299	20231102	143300	141079440	5520	5550	5560	5520	20
300	20231102	143200	140968380	5500	5500	5500	5500	0
301	20231102	143100	140968380	5500	5500	5500	5500	0
302	20231102	143000	140968380	5500	5500	5500	5500	0
303	20231102	142900	140968380	5500	5500	5500	5500	0
304	20231102	142800	140968380	5500	5530	5530	5500	113
305	20231102	142700	140345400	5530	5530	5530	5530	105
306	20231102	142600	139764750	5540	5540	5540	5540	0
307	20231102	142500	139764750	5540	5550	5550	5540	50
308	20231102	142400	139487720	5550	5550	5550	5550	1
309	20231102	142300	139482170	5550	5550	5550	5550	0
310	20231102	142200	139482170	5550	5550	5550	5550	0
311	20231102	142100	139482170	5550	5550	5550	5550	0
312	20231102	142000	139482170	5550	5550	5550	5550	4
313	20231102	141900	139459970	5560	5560	5560	5560	0
314	20231102	141800	139459970	5560	5560	5560	5560	0
315	20231102	141700	139459970	5560	5560	5560	5560	0
316	20231102	141600	139459970	5560	5560	5560	5560	0
317	20231102	141500	139459970	5560	5550	5560	5550	41
318	20231102	141400	139232410	5550	5550	5550	5550	0
319	20231102	141300	139232410	5550	5550	5550	5550	0
320	20231102	141200	139232410	5550	5550	5550	5550	0
321	20231102	141100	139232410	5550	5550	5550	5550	0
322	20231102	141000	139232410	5550	5550	5550	5550	0
323	20231102	140900	139232410	5550	5550	5550	5550	0
324	20231102	140800	139232410	5550	5550	5550	5550	0
325	20231102	140700	139232410	5550	5550	5550	5550	1
326	20231102	140600	139226860	5540	5540	5540	5540	10
327	20231102	140500	139171460	5550	5550	5550	5550	0
328	20231102	140400	139171460	5550	5550	5550	5550	0
329	20231102	140300	139171460	5550	5550	5550	5550	1
330	20231102	140200	139165910	5560	5560	5560	5560	0
331	20231102	140100	139165910	5560	5560	5560	5560	0
332	20231102	140000	139165910	5560	5550	5560	5550	14
333	20231102	135900	139088190	5540	5530	5540	5530	134
334	20231102	135800	138345880	5540	5540	5540	5540	0
335	20231102	135700	138345880	5540	5540	5540	5540	0
336	20231102	135600	138345880	5540	5540	5540	5540	1
337	20231102	135500	138340340	5510	5510	5510	5510	0
338	20231102	135400	138340340	5510	5510	5510	5510	0
339	20231102	135300	138340340	5510	5510	5510	5510	0
340	20231102	135200	138340340	5510	5510	5510	5510	0
341	20231102	135100	138340340	5510	5510	5510	5510	0
342	20231102	135000	138340340	5510	5510	5510	5510	0
343	20231102	134900	138340340	5510	5510	5510	5510	0
344	20231102	134800	138340340	5510	5510	5510	5510	0
345	20231102	134700	138340340	5510	5510	5510	5510	64
346	20231102	134600	137987700	5510	5510	5510	5510	0
347	20231102	134500	137987700	5510	5510	5510	5510	0
348	20231102	134400	137987700	5510	5510	5510	5510	0
349	20231102	134300	137987700	5510	5510	5510	5510	0
350	20231102	134200	137987700	5510	5510	5510	5510	130
351	20231102	134100	137271400	5510	5510	5510	5510	0
352	20231102	134000	137271400	5510	5510	5510	5510	0
353	20231102	133900	137271400	5510	5510	5510	5510	0
354	20231102	133800	137271400	5510	5510	5510	5510	0
355	20231102	133700	137271400	5510	5510	5510	5510	0
356	20231102	133600	137271400	5510	5510	5510	5510	0
357	20231102	133500	137271400	5510	5510	5510	5510	0
358	20231102	133400	137271400	5510	5510	5510	5510	0
359	20231102	133300	137271400	5510	5510	5510	5510	0
360	20231102	133200	137271400	5510	5510	5510	5510	0
361	20231102	133100	137271400	5510	5510	5510	5510	0
362	20231102	133000	137271400	5510	5510	5510	5510	0
363	20231102	132900	137271400	5510	5530	5530	5510	311
364	20231102	132800	135554860	5540	5540	5540	5540	0
365	20231102	132700	135554860	5540	5540	5540	5540	0
366	20231102	132600	135554860	5540	5540	5540	5540	50
367	20231102	132500	135277860	5540	5540	5540	5540	0
368	20231102	132400	135277860	5540	5540	5540	5540	0
369	20231102	132300	135277860	5540	5530	5540	5530	2310
370	20231102	132200	122489020	5520	5520	5520	5520	0
371	20231102	132100	122489020	5520	5520	5520	5520	0
372	20231102	132000	122489020	5520	5520	5520	5520	0
373	20231102	131900	122489020	5520	5520	5520	5520	61
374	20231102	131800	122152300	5520	5520	5520	5520	0
375	20231102	131700	122152300	5520	5520	5520	5520	0
376	20231102	131600	122152300	5520	5520	5520	5520	0
377	20231102	131500	122152300	5520	5520	5520	5520	0
378	20231102	131400	122152300	5520	5520	5520	5520	0
379	20231102	131300	122152300	5520	5520	5520	5520	0
380	20231102	131200	122152300	5520	5520	5520	5520	0
381	20231102	131100	122152300	5520	5520	5520	5520	0
382	20231102	131000	122152300	5520	5520	5520	5520	0
383	20231102	130900	122152300	5520	5520	5520	5520	0
384	20231102	130800	122152300	5520	5520	5520	5520	0
385	20231102	130700	122152300	5520	5520	5520	5520	0
386	20231102	130600	122152300	5520	5520	5520	5520	0
387	20231102	130500	122152300	5520	5520	5520	5520	0
388	20231102	130400	122152300	5520	5520	5520	5520	0
389	20231102	130300	122152300	5520	5520	5520	5520	6
390	20231102	130200	122119180	5530	5530	5530	5530	0
391	20231102	130100	122119180	5530	5530	5530	5530	0
392	20231102	130000	122119180	5530	5530	5530	5530	0
393	20231102	125900	122119180	5530	5530	5530	5530	0
394	20231102	125800	122119180	5530	5530	5530	5530	0
395	20231102	125700	122119180	5530	5530	5530	5530	0
396	20231102	125600	122119180	5530	5530	5530	5530	26
397	20231102	125500	121975400	5530	5530	5530	5530	0
398	20231102	125400	121975400	5530	5530	5530	5530	95
399	20231102	125300	121450050	5520	5520	5520	5520	0
400	20231102	125200	121450050	5520	5520	5520	5520	0
401	20231102	125100	121450050	5520	5520	5520	5520	10
402	20231102	125000	121394850	5520	5520	5520	5520	177
403	20231102	124900	120417810	5500	5500	5500	5500	0
404	20231102	124800	120417810	5500	5500	5500	5500	0
405	20231102	124700	120417810	5500	5500	5500	5500	0
406	20231102	124600	120417810	5500	5500	5500	5500	2
407	20231102	124500	120406810	5520	5520	5520	5520	2
408	20231102	124400	120395770	5520	5520	5520	5520	1
409	20231102	124300	120390250	5520	5520	5520	5520	0
410	20231102	124200	120390250	5520	5520	5520	5520	0
411	20231102	124100	120390250	5520	5520	5520	5520	0
412	20231102	124000	120390250	5520	5520	5520	5520	10
413	20231102	123900	120335050	5500	5500	5500	5500	117
414	20231102	123800	119691550	5520	5520	5520	5520	0
415	20231102	123700	119691550	5520	5520	5520	5520	0
416	20231102	123600	119691550	5520	5520	5520	5520	0
417	20231102	123500	119691550	5520	5520	5520	5520	1
418	20231102	123400	119686030	5520	5520	5520	5520	0
419	20231102	123300	119686030	5520	5520	5520	5520	0
420	20231102	123200	119686030	5520	5520	5520	5520	0
421	20231102	123100	119686030	5520	5520	5520	5520	0
422	20231102	123000	119686030	5520	5520	5520	5520	18
423	20231102	122900	119586670	5500	5500	5500	5500	1
424	20231102	122800	119581170	5520	5520	5520	5520	2
425	20231102	122700	119570130	5520	5520	5520	5520	0
426	20231102	122600	119570130	5520	5520	5520	5520	0
427	20231102	122500	119570130	5520	5520	5520	5520	1
428	20231102	122400	119564610	5520	5520	5520	5520	0
429	20231102	122300	119564610	5520	5520	5520	5520	0
430	20231102	122200	119564610	5520	5520	5520	5520	0
431	20231102	122100	119564610	5520	5520	5520	5520	0
432	20231102	122000	119564610	5520	5520	5520	5520	0
433	20231102	121900	119564610	5520	5520	5520	5520	1
434	20231102	121800	119559090	5490	5490	5490	5490	0
435	20231102	121700	119559090	5490	5490	5490	5490	0
436	20231102	121600	119559090	5490	5490	5490	5490	0
437	20231102	121500	119559090	5490	5490	5490	5490	0
438	20231102	121400	119559090	5490	5490	5490	5490	0
439	20231102	121300	119559090	5490	5490	5490	5490	0
440	20231102	121200	119559090	5490	5490	5490	5490	0
441	20231102	121100	119559090	5490	5490	5490	5490	0
442	20231102	121000	119559090	5490	5490	5490	5490	95
443	20231102	120900	119037540	5490	5490	5490	5490	0
444	20231102	120800	119037540	5490	5490	5490	5490	0
445	20231102	120700	119037540	5490	5490	5490	5490	0
446	20231102	120600	119037540	5490	5490	5490	5490	1
447	20231102	120500	119032050	5490	5490	5490	5490	0
448	20231102	120400	119032050	5490	5490	5490	5490	0
449	20231102	120300	119032050	5490	5490	5490	5490	0
450	20231102	120200	119032050	5490	5490	5490	5490	0
451	20231102	120100	119032050	5490	5500	5510	5490	503
452	20231102	120000	116265560	5500	5500	5500	5500	0
453	20231102	115900	116265560	5500	5500	5500	5500	0
454	20231102	115800	116265560	5500	5500	5500	5500	100
455	20231102	115700	115715560	5500	5500	5500	5500	0
456	20231102	115600	115715560	5500	5500	5500	5500	34
457	20231102	115500	115528560	5500	5500	5500	5500	0
458	20231102	115400	115528560	5500	5500	5500	5500	0
459	20231102	115300	115528560	5500	5500	5500	5500	0
460	20231102	115200	115528560	5500	5500	5500	5500	1
461	20231102	115100	115523060	5500	5500	5500	5500	0
462	20231102	115000	115523060	5500	5500	5500	5500	0
463	20231102	114900	115523060	5500	5500	5500	5500	0
464	20231102	114800	115523060	5500	5500	5500	5500	40
465	20231102	114700	115303060	5500	5500	5500	5500	0
466	20231102	114600	115303060	5500	5500	5500	5500	0
467	20231102	114500	115303060	5500	5500	5500	5500	0
468	20231102	114400	115303060	5500	5500	5500	5500	700
469	20231102	114300	111453060	5500	5500	5500	5500	0
470	20231102	114200	111453060	5500	5500	5500	5500	0
471	20231102	114100	111453060	5500	5500	5500	5500	0
472	20231102	114000	111453060	5500	5500	5500	5500	2
473	20231102	113900	111442060	5500	5500	5500	5500	0
474	20231102	113800	111442060	5500	5500	5500	5500	0
475	20231102	113700	111442060	5500	5510	5510	5500	868
476	20231102	113600	106659390	5510	5510	5510	5510	0
477	20231102	113500	106659390	5510	5510	5510	5510	0
478	20231102	113400	106659390	5510	5510	5510	5510	0
479	20231102	113300	106659390	5510	5510	5510	5510	0
480	20231102	113200	106659390	5510	5510	5510	5510	0
481	20231102	113100	106659390	5510	5510	5510	5510	0
482	20231102	113000	106659390	5510	5510	5510	5510	0
483	20231102	112900	106659390	5510	5510	5510	5510	0
484	20231102	112800	106659390	5510	5510	5510	5510	0
485	20231102	112700	106659390	5510	5510	5510	5510	0
486	20231102	112600	106659390	5510	5510	5510	5510	0
487	20231102	112500	106659390	5510	5510	5510	5510	0
488	20231102	112400	106659390	5510	5510	5510	5510	0
489	20231102	112300	106659390	5510	5510	5510	5510	1
490	20231102	112200	106653880	5510	5510	5510	5510	0
491	20231102	112100	106653880	5510	5510	5510	5510	0
492	20231102	112000	106653880	5510	5510	5510	5510	0
493	20231102	111900	106653880	5510	5510	5510	5510	2
494	20231102	111800	106642860	5520	5520	5520	5520	400
495	20231102	111700	104434860	5520	5520	5520	5520	0
496	20231102	111600	104434860	5520	5520	5520	5520	0
497	20231102	111500	104434860	5520	5520	5520	5520	0
498	20231102	111400	104434860	5520	5520	5520	5520	0
499	20231102	111300	104434860	5520	5520	5520	5520	91
500	20231102	111200	103932540	5520	5520	5520	5520	0
501	20231102	111100	103932540	5520	5520	5520	5520	12
502	20231102	111000	103866300	5520	5530	5530	5520	500
503	20231102	110900	101102690	5550	5550	5550	5550	2
504	20231102	110800	101091590	5560	5560	5560	5560	0
505	20231102	110700	101091590	5560	5560	5560	5560	7
506	20231102	110600	101052670	5560	5560	5560	5560	0
507	20231102	110500	101052670	5560	5560	5560	5560	0
508	20231102	110400	101052670	5560	5560	5560	5560	30
509	20231102	110300	100885870	5560	5560	5560	5560	0
510	20231102	110200	100885870	5560	5560	5560	5560	1
511	20231102	110100	100880310	5560	5560	5560	5560	0
512	20231102	110000	100880310	5560	5560	5560	5560	10
513	20231102	105900	100824710	5550	5550	5550	5550	0
514	20231102	105800	100824710	5550	5550	5550	5550	1385
515	20231102	105700	93137960	5520	5520	5520	5520	0
516	20231102	105600	93137960	5520	5520	5520	5520	0
517	20231102	105500	93137960	5520	5520	5520	5520	0
518	20231102	105400	93137960	5520	5520	5520	5520	0
519	20231102	105300	93137960	5520	5520	5520	5520	0
520	20231102	105200	93137960	5520	5520	5520	5520	0
521	20231102	105100	93137960	5520	5520	5520	5520	0
522	20231102	105000	93137960	5520	5540	5550	5520	1836
523	20231102	104900	83002660	5550	5550	5550	5550	6
524	20231102	104800	82969360	5560	5560	5560	5560	0
525	20231102	104700	82969360	5560	5560	5560	5560	0
526	20231102	104600	82969360	5560	5560	5560	5560	0
527	20231102	104500	82969360	5560	5560	5560	5560	0
528	20231102	104400	82969360	5560	5560	5560	5560	0
529	20231102	104300	82969360	5560	5560	5560	5560	0
530	20231102	104200	82969360	5560	5560	5560	5560	0
531	20231102	104100	82969360	5560	5560	5560	5560	1
532	20231102	104000	82963800	5560	5560	5560	5560	0
533	20231102	103900	82963800	5560	5560	5560	5560	0
534	20231102	103800	82963800	5560	5560	5560	5560	0
535	20231102	103700	82963800	5560	5560	5560	5560	2
536	20231102	103600	82952680	5550	5530	5560	5530	832
537	20231102	103500	78333550	5540	5540	5540	5540	300
538	20231102	103400	76671550	5540	5540	5540	5540	126
539	20231102	103300	75973510	5540	5540	5540	5540	1609
540	20231102	103200	67059650	5540	5540	5540	5540	0
541	20231102	103100	67059650	5540	5540	5540	5540	0
542	20231102	103000	67059650	5540	5540	5540	5540	18
543	20231102	102900	66959930	5540	5540	5540	5540	0
544	20231102	102800	66959930	5540	5530	5540	5530	190
545	20231102	102700	65907380	5530	5530	5530	5530	76
546	20231102	102600	65487100	5520	5520	5520	5520	1395
547	20231102	102500	57786700	5520	5520	5520	5520	0
548	20231102	102400	57786700	5520	5520	5520	5520	18
549	20231102	102300	57687340	5510	5510	5510	5510	0
550	20231102	102200	57687340	5510	5510	5510	5510	0
551	20231102	102100	57687340	5510	5510	5510	5510	0
552	20231102	102000	57687340	5510	5510	5510	5510	70
553	20231102	101900	57301640	5510	5510	5510	5510	0
554	20231102	101800	57301640	5510	5510	5510	5510	0
555	20231102	101700	57301640	5510	5510	5510	5510	0
556	20231102	101600	57301640	5510	5510	5510	5510	0
557	20231102	101500	57301640	5510	5510	5510	5510	200
558	20231102	101400	56199640	5510	5510	5510	5510	20
559	20231102	101300	56089440	5510	5510	5510	5510	0
560	20231102	101200	56089440	5510	5510	5510	5510	50
561	20231102	101100	55813940	5510	5510	5510	5510	0
562	20231102	101000	55813940	5510	5530	5530	5510	25
563	20231102	100900	55675790	5530	5500	5530	5490	106
564	20231102	100800	55092270	5480	5480	5480	5480	0
565	20231102	100700	55092270	5480	5480	5480	5480	2
566	20231102	100600	55081310	5480	5480	5480	5480	0
567	20231102	100500	55081310	5480	5480	5480	5480	1
568	20231102	100400	55075830	5480	5480	5480	5480	0
569	20231102	100300	55075830	5480	5520	5520	5480	18
570	20231102	100200	54976510	5540	5540	5540	5540	0
571	20231102	100100	54976510	5540	5540	5540	5540	20
572	20231102	100000	54865710	5540	5520	5540	5520	320
573	20231102	095900	53098910	5520	5520	5530	5520	2255
574	20231102	095800	40634690	5510	5500	5510	5480	314
575	20231102	095700	38907350	5500	5490	5500	5490	163
576	20231102	095600	38010870	5480	5480	5480	5480	1
577	20231102	095500	38005390	5460	5470	5470	5460	302
578	20231102	095400	36353470	5470	5470	5490	5470	209
579	20231102	095300	35206100	5480	5480	5480	5480	171
580	20231102	095200	34269020	5480	5480	5480	5480	3
581	20231102	095100	34252580	5480	5480	5480	5480	1
582	20231102	095000	34247100	5470	5470	5470	5470	0
583	20231102	094900	34247100	5470	5470	5470	5470	0
584	20231102	094800	34247100	5470	5470	5470	5470	0
585	20231102	094700	34247100	5470	5470	5470	5470	0
586	20231102	094600	34247100	5470	5470	5470	5470	10
587	20231102	094500	34192400	5470	5470	5470	5470	4
588	20231102	094400	34170520	5440	5440	5440	5440	0
589	20231102	094300	34170520	5440	5440	5440	5440	1
590	20231102	094200	34165080	5470	5470	5470	5470	0
591	20231102	094100	34165080	5470	5470	5470	5440	6
592	20231102	094000	34132330	5420	5470	5470	5420	501
593	20231102	093900	31406610	5480	5480	5480	5480	0
594	20231102	093800	31406610	5480	5480	5480	5480	0
595	20231102	093700	31406610	5480	5480	5480	5480	400
596	20231102	093600	29214610	5480	5480	5480	5480	0
597	20231102	093500	29214610	5480	5480	5480	5480	0
598	20231102	093400	29214610	5480	5480	5480	5480	29
599	20231102	093300	29055690	5480	5480	5480	5480	471
600	20231102	093200	26474610	5490	5460	5490	5460	1468
601	20231102	093100	18426010	5450	5450	5450	5450	51
602	20231102	093000	18148060	5460	5460	5460	5460	0
603	20231102	092900	18148060	5460	5460	5460	5460	0
604	20231102	092800	18148060	5460	5460	5460	5460	0
605	20231102	092700	18148060	5460	5460	5460	5460	0
606	20231102	092600	18148060	5460	5460	5460	5460	91
607	20231102	092500	17651200	5470	5470	5470	5470	192
608	20231102	092400	16600960	5470	5470	5470	5470	0
609	20231102	092300	16600960	5470	5470	5470	5470	15
610	20231102	092200	16518910	5470	5470	5470	5470	1
611	20231102	092100	16513440	5460	5460	5460	5460	102
612	20231102	092000	15956520	5450	5450	5450	5450	12
613	20231102	091900	15891120	5460	5460	5460	5460	0
614	20231102	091800	15891120	5460	5460	5460	5460	2
615	20231102	091700	15880200	5460	5460	5460	5460	0
616	20231102	091600	15880200	5460	5460	5460	5460	0
617	20231102	091500	15880200	5460	5440	5460	5440	53
618	20231102	091400	15591120	5450	5450	5450	5450	0
619	20231102	091300	15591120	5450	5450	5450	5450	10
620	20231102	091200	15536620	5460	5460	5460	5460	93
621	20231102	091100	15028840	5450	5450	5450	5450	0
622	20231102	091000	15028840	5450	5450	5450	5450	0
623	20231102	090900	15028840	5450	5450	5450	5450	305
624	20231102	090800	13366590	5450	5450	5450	5450	20
625	20231102	090700	13257590	5450	5430	5450	5430	670
626	20231102	090600	9608080	5440	5440	5440	5430	60
627	20231102	090500	9281690	5410	5410	5410	5410	0
628	20231102	090400	9281690	5410	5410	5410	5410	100
629	20231102	090300	8740690	5400	5440	5440	5400	149
630	20231102	090200	7933170	5440	5440	5440	5440	28
631	20231102	090100	7780850	5440	5440	5440	5440	24
632	20231102	090000	7650290	5410	5410	5430	5410	1414