KissMeData/044960/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192700	800343055	5060	5060	5060	5060	4653
3	20231101	192600	800343055	5060	5060	5060	5060	0
4	20231101	192500	800343055	5060	5060	5060	5060	0
5	20231101	192400	800343055	5060	5060	5060	5060	0
6	20231101	192300	800343055	5060	5060	5060	5060	0
7	20231101	192200	800343055	5060	5060	5060	5060	0
8	20231101	192100	800343055	5060	5060	5060	5060	0
9	20231101	192000	800343055	5060	5060	5060	5060	0
10	20231101	191900	800343055	5060	5060	5060	5060	0
11	20231101	191800	800343055	5060	5060	5060	5060	0
12	20231101	191700	800343055	5060	5060	5060	5060	0
13	20231101	191600	800343055	5060	5060	5060	5060	0
14	20231101	191500	800343055	5060	5060	5060	5060	0
15	20231101	191400	800343055	5060	5060	5060	5060	0
16	20231101	191300	800343055	5060	5060	5060	5060	0
17	20231101	191200	800343055	5060	5060	5060	5060	0
18	20231101	191100	800343055	5060	5060	5060	5060	0
19	20231101	191000	800343055	5060	5060	5060	5060	0
20	20231101	190900	800343055	5060	5060	5060	5060	0
21	20231101	190800	800343055	5060	5060	5060	5060	0
22	20231101	190700	800343055	5060	5060	5060	5060	0
23	20231101	190600	800343055	5060	5060	5060	5060	0
24	20231101	190500	800343055	5060	5060	5060	5060	0
25	20231101	190400	800343055	5060	5060	5060	5060	0
26	20231101	190300	800343055	5060	5060	5060	5060	0
27	20231101	190200	800343055	5060	5060	5060	5060	0
28	20231101	190100	800343055	5060	5060	5060	5060	0
29	20231101	190000	800343055	5060	5060	5060	5060	0
30	20231101	185900	800343055	5060	5060	5060	5060	0
31	20231101	185800	800343055	5060	5060	5060	5060	0
32	20231101	185700	800343055	5060	5060	5060	5060	4653
33	20231101	185600	800343055	5060	5060	5060	5060	0
34	20231101	185500	800343055	5060	5060	5060	5060	0
35	20231101	185400	800343055	5060	5060	5060	5060	0
36	20231101	185300	800343055	5060	5060	5060	5060	0
37	20231101	185200	800343055	5060	5060	5060	5060	0
38	20231101	185100	800343055	5060	5060	5060	5060	0
39	20231101	185000	800343055	5060	5060	5060	5060	0
40	20231101	184900	800343055	5060	5060	5060	5060	0
41	20231101	184800	800343055	5060	5060	5060	5060	0
42	20231101	184700	800343055	5060	5060	5060	5060	0
43	20231101	184600	800343055	5060	5060	5060	5060	0
44	20231101	184500	800343055	5060	5060	5060	5060	0
45	20231101	184400	800343055	5060	5060	5060	5060	0
46	20231101	184300	800343055	5060	5060	5060	5060	0
47	20231101	184200	800343055	5060	5060	5060	5060	0
48	20231101	184100	800343055	5060	5060	5060	5060	0
49	20231101	184000	800343055	5060	5060	5060	5060	0
50	20231101	183900	800343055	5060	5060	5060	5060	0
51	20231101	183800	800343055	5060	5060	5060	5060	0
52	20231101	183700	800343055	5060	5060	5060	5060	0
53	20231101	183600	800343055	5060	5060	5060	5060	0
54	20231101	183500	800343055	5060	5060	5060	5060	0
55	20231101	183400	800343055	5060	5060	5060	5060	0
56	20231101	183300	800343055	5060	5060	5060	5060	0
57	20231101	183200	800343055	5060	5060	5060	5060	0
58	20231101	183100	800343055	5060	5060	5060	5060	0
59	20231101	183000	800343055	5060	5060	5060	5060	0
60	20231101	182900	800343055	5060	5060	5060	5060	0
61	20231101	182800	800343055	5060	5060	5060	5060	0
62	20231101	182700	800343055	5060	5060	5060	5060	4653
63	20231101	182600	800343055	5060	5060	5060	5060	0
64	20231101	182500	800343055	5060	5060	5060	5060	0
65	20231101	182400	800343055	5060	5060	5060	5060	0
66	20231101	182300	800343055	5060	5060	5060	5060	0
67	20231101	182200	800343055	5060	5060	5060	5060	0
68	20231101	182100	800343055	5060	5060	5060	5060	0
69	20231101	182000	800343055	5060	5060	5060	5060	0
70	20231101	181900	800343055	5060	5060	5060	5060	0
71	20231101	181800	800343055	5060	5060	5060	5060	0
72	20231101	181700	800343055	5060	5060	5060	5060	0
73	20231101	181600	800343055	5060	5060	5060	5060	0
74	20231101	181500	800343055	5060	5060	5060	5060	0
75	20231101	181400	800343055	5060	5060	5060	5060	0
76	20231101	181300	800343055	5060	5060	5060	5060	0
77	20231101	181200	800343055	5060	5060	5060	5060	0
78	20231101	181100	800343055	5060	5060	5060	5060	0
79	20231101	181000	800343055	5060	5060	5060	5060	0
80	20231101	180900	800343055	5060	5060	5060	5060	0
81	20231101	180800	800343055	5060	5060	5060	5060	0
82	20231101	180700	800343055	5060	5060	5060	5060	0
83	20231101	180600	800343055	5060	5060	5060	5060	0
84	20231101	180500	800343055	5060	5060	5060	5060	0
85	20231101	180400	800343055	5060	5060	5060	5060	0
86	20231101	180300	800343055	5060	5060	5060	5060	0
87	20231101	180200	800343055	5060	5060	5060	5060	0
88	20231101	180100	800343055	5060	5060	5060	5060	0
89	20231101	180000	800343055	5060	5060	5060	5060	0
90	20231101	175900	800343055	5060	5060	5060	5060	0
91	20231101	175800	800343055	5060	5060	5060	5060	0
92	20231101	175700	800343055	5060	5060	5060	5060	4653
93	20231101	175600	800343055	5060	5060	5060	5060	0
94	20231101	175500	800343055	5060	5060	5060	5060	0
95	20231101	175400	800343055	5060	5060	5060	5060	0
96	20231101	175300	800343055	5060	5060	5060	5060	0
97	20231101	175200	800343055	5060	5060	5060	5060	0
98	20231101	175100	800343055	5060	5060	5060	5060	0
99	20231101	175000	800343055	5060	5060	5060	5060	0
100	20231101	174900	800343055	5060	5060	5060	5060	0
101	20231101	174800	800343055	5060	5060	5060	5060	0
102	20231101	174700	800343055	5060	5060	5060	5060	0
103	20231101	174600	800343055	5060	5060	5060	5060	0
104	20231101	174500	800343055	5060	5060	5060	5060	0
105	20231101	174400	800343055	5060	5060	5060	5060	0
106	20231101	174300	800343055	5060	5060	5060	5060	0
107	20231101	174200	800343055	5060	5060	5060	5060	0
108	20231101	174100	800343055	5060	5060	5060	5060	0
109	20231101	174000	800343055	5060	5060	5060	5060	0
110	20231101	173900	800343055	5060	5060	5060	5060	0
111	20231101	173800	800343055	5060	5060	5060	5060	0
112	20231101	173700	800343055	5060	5060	5060	5060	0
113	20231101	173600	800343055	5060	5060	5060	5060	0
114	20231101	173500	800343055	5060	5060	5060	5060	0
115	20231101	173400	800343055	5060	5060	5060	5060	0
116	20231101	173300	800343055	5060	5060	5060	5060	0
117	20231101	173200	800343055	5060	5060	5060	5060	0
118	20231101	173100	800343055	5060	5060	5060	5060	0
119	20231101	173000	800343055	5060	5060	5060	5060	0
120	20231101	172900	800343055	5060	5060	5060	5060	0
121	20231101	172800	800343055	5060	5060	5060	5060	0
122	20231101	172700	800343055	5060	5060	5060	5060	4653
123	20231101	172600	800343055	5060	5060	5060	5060	0
124	20231101	172500	800343055	5060	5060	5060	5060	0
125	20231101	172400	800343055	5060	5060	5060	5060	0
126	20231101	172300	800343055	5060	5060	5060	5060	0
127	20231101	172200	800343055	5060	5060	5060	5060	0
128	20231101	172100	800343055	5060	5060	5060	5060	0
129	20231101	172000	800343055	5060	5060	5060	5060	0
130	20231101	171900	800343055	5060	5060	5060	5060	0
131	20231101	171800	800343055	5060	5060	5060	5060	0
132	20231101	171700	800343055	5060	5060	5060	5060	0
133	20231101	171600	800343055	5060	5060	5060	5060	0
134	20231101	171500	800343055	5060	5060	5060	5060	0
135	20231101	171400	800343055	5060	5060	5060	5060	0
136	20231101	171300	800343055	5060	5060	5060	5060	0
137	20231101	171200	800343055	5060	5060	5060	5060	0
138	20231101	171100	800343055	5060	5060	5060	5060	0
139	20231101	171000	800343055	5060	5060	5060	5060	0
140	20231101	170900	800343055	5060	5060	5060	5060	0
141	20231101	170800	800343055	5060	5060	5060	5060	0
142	20231101	170700	800343055	5060	5060	5060	5060	0
143	20231101	170600	800343055	5060	5060	5060	5060	0
144	20231101	170500	800343055	5060	5060	5060	5060	0
145	20231101	170400	800343055	5060	5060	5060	5060	0
146	20231101	170300	800343055	5060	5060	5060	5060	0
147	20231101	170200	800343055	5060	5060	5060	5060	0
148	20231101	170100	800343055	5060	5060	5060	5060	0
149	20231101	170000	800343055	5060	5060	5060	5060	0
150	20231101	165900	800343055	5060	5060	5060	5060	0
151	20231101	165800	800343055	5060	5060	5060	5060	0
152	20231101	165700	800343055	5060	5060	5060	5060	4653
153	20231101	165600	800343055	5060	5060	5060	5060	0
154	20231101	165500	800343055	5060	5060	5060	5060	0
155	20231101	165400	800343055	5060	5060	5060	5060	0
156	20231101	165300	800343055	5060	5060	5060	5060	0
157	20231101	165200	800343055	5060	5060	5060	5060	0
158	20231101	165100	800343055	5060	5060	5060	5060	0
159	20231101	165000	800343055	5060	5060	5060	5060	0
160	20231101	164900	800343055	5060	5060	5060	5060	0
161	20231101	164800	800343055	5060	5060	5060	5060	0
162	20231101	164700	800343055	5060	5060	5060	5060	0
163	20231101	164600	800343055	5060	5060	5060	5060	0
164	20231101	164500	800343055	5060	5060	5060	5060	0
165	20231101	164400	800343055	5060	5060	5060	5060	0
166	20231101	164300	800343055	5060	5060	5060	5060	0
167	20231101	164200	800343055	5060	5060	5060	5060	0
168	20231101	164100	800343055	5060	5060	5060	5060	0
169	20231101	164000	800343055	5060	5060	5060	5060	0
170	20231101	163900	800343055	5060	5060	5060	5060	0
171	20231101	163800	800343055	5060	5060	5060	5060	0
172	20231101	163700	800343055	5060	5060	5060	5060	0
173	20231101	163600	800343055	5060	5060	5060	5060	0
174	20231101	163500	800343055	5060	5060	5060	5060	0
175	20231101	163400	800343055	5060	5060	5060	5060	0
176	20231101	163300	800343055	5060	5060	5060	5060	0
177	20231101	163200	800343055	5060	5060	5060	5060	0
178	20231101	163100	800343055	5060	5060	5060	5060	0
179	20231101	163000	800343055	5060	5060	5060	5060	0
180	20231101	162900	800343055	5060	5060	5060	5060	0
181	20231101	162800	800343055	5060	5060	5060	5060	0
182	20231101	162700	800343055	5060	5060	5060	5060	4653
183	20231101	162600	800343055	5060	5060	5060	5060	0
184	20231101	162500	800343055	5060	5060	5060	5060	0
185	20231101	162400	800343055	5060	5060	5060	5060	0
186	20231101	162300	800343055	5060	5060	5060	5060	0
187	20231101	162200	800343055	5060	5060	5060	5060	0
188	20231101	162100	800343055	5060	5060	5060	5060	0
189	20231101	162000	800343055	5060	5060	5060	5060	0
190	20231101	161900	800343055	5060	5060	5060	5060	0
191	20231101	161800	800343055	5060	5060	5060	5060	0
192	20231101	161700	800343055	5060	5060	5060	5060	0
193	20231101	161600	800343055	5060	5060	5060	5060	0
194	20231101	161500	800343055	5060	5060	5060	5060	0
195	20231101	161400	800343055	5060	5060	5060	5060	0
196	20231101	161300	800343055	5060	5060	5060	5060	0
197	20231101	161200	800343055	5060	5060	5060	5060	0
198	20231101	161100	800343055	5060	5060	5060	5060	0
199	20231101	161000	800343055	5060	5060	5060	5060	0
200	20231101	160900	800343055	5060	5060	5060	5060	0
201	20231101	160800	800343055	5060	5060	5060	5060	0
202	20231101	160700	800343055	5060	5060	5060	5060	0
203	20231101	160600	800343055	5060	5060	5060	5060	0
204	20231101	160500	800343055	5060	5060	5060	5060	0
205	20231101	160400	800343055	5060	5060	5060	5060	0
206	20231101	160300	800343055	5060	5060	5060	5060	0
207	20231101	160200	800343055	5060	5060	5060	5060	0
208	20231101	160100	800343055	5060	5060	5060	5060	0
209	20231101	160000	800343055	5060	5060	5060	5060	0
210	20231101	155900	800343055	5060	5060	5060	5060	0
211	20231101	155800	800343055	5060	5060	5060	5060	0
212	20231101	155700	800343055	5060	5060	5060	5060	4653
213	20231101	155600	800343055	5060	5060	5060	5060	0
214	20231101	155500	800343055	5060	5060	5060	5060	0
215	20231101	155400	800343055	5060	5060	5060	5060	0
216	20231101	155300	800343055	5060	5060	5060	5060	0
217	20231101	155200	800343055	5060	5060	5060	5060	0
218	20231101	155100	800343055	5060	5060	5060	5060	0
219	20231101	155000	800343055	5060	5060	5060	5060	0
220	20231101	154900	800343055	5060	5060	5060	5060	0
221	20231101	154800	800343055	5060	5060	5060	5060	0
222	20231101	154700	800343055	5060	5060	5060	5060	0
223	20231101	154600	800343055	5060	5060	5060	5060	0
224	20231101	154500	800343055	5060	5060	5060	5060	0
225	20231101	154400	800343055	5060	5060	5060	5060	0
226	20231101	154300	800343055	5060	5060	5060	5060	0
227	20231101	154200	800343055	5060	5060	5060	5060	0
228	20231101	154100	800343055	5060	5060	5060	5060	0
229	20231101	154000	800343055	5060	5060	5060	5060	0
230	20231101	153900	800343055	5060	5060	5060	5060	0
231	20231101	153800	800343055	5060	5060	5060	5060	0
232	20231101	153700	800343055	5060	5060	5060	5060	0
233	20231101	153600	800343055	5060	5060	5060	5060	0
234	20231101	153500	800343055	5060	5060	5060	5060	0
235	20231101	153400	800343055	5060	5060	5060	5060	0
236	20231101	153300	800343055	5060	5060	5060	5060	0
237	20231101	153200	800343055	5060	5060	5060	5060	0
238	20231101	153100	800343055	5060	5060	5060	5060	0
239	20231101	153000	800343055	5060	5060	5060	5060	4653
240	20231101	152900	776798875	5040	5040	5040	5040	0
241	20231101	152800	776798875	5040	5040	5040	5040	0
242	20231101	152700	776798875	5040	5040	5040	5040	0
243	20231101	152600	776798875	5040	5040	5040	5040	0
244	20231101	152500	776798875	5040	5040	5040	5040	0
245	20231101	152400	776798875	5040	5040	5040	5040	0
246	20231101	152300	776798875	5040	5040	5040	5040	0
247	20231101	152200	776798875	5040	5040	5040	5040	0
248	20231101	152100	776798875	5040	5040	5040	5040	0
249	20231101	152000	776798875	5040	5040	5040	5040	0
250	20231101	151900	776798875	5040	5040	5040	5040	745
251	20231101	151800	773044075	5010	5030	5040	5000	2894
252	20231101	151700	758539875	5030	5040	5040	5030	560
253	20231101	151600	755720975	5040	5040	5040	5040	0
254	20231101	151500	755720975	5040	5020	5040	5020	376
255	20231101	151400	753827185	5030	5020	5040	5020	857
256	20231101	151300	749524485	5040	5040	5040	5040	3
257	20231101	151200	749509365	5040	5030	5040	5020	2792
258	20231101	151100	735447845	5030	5020	5030	5020	27
259	20231101	151000	735312285	5030	5010	5030	5010	26
260	20231101	150900	735182005	5030	5010	5030	5010	125
261	20231101	150800	734555455	5010	5010	5010	5010	34
262	20231101	150700	734385115	5010	5020	5020	5010	721
263	20231101	150600	730772075	5010	5010	5010	5010	502
264	20231101	150500	728257055	5010	5010	5010	5010	1501
265	20231101	150400	720737045	5010	5020	5020	5010	461
266	20231101	150300	718426255	5030	5030	5030	5030	0
267	20231101	150200	718426255	5030	5030	5030	5030	0
268	20231101	150100	718426255	5030	5030	5030	5030	100
269	20231101	150000	717923255	5030	5030	5030	5030	1
270	20231101	145900	717918225	5030	5030	5030	5030	55
271	20231101	145800	717641575	5030	5040	5040	5030	66
272	20231101	145700	717309385	5040	5050	5050	5040	658
273	20231101	145600	713992575	5050	5040	5050	5040	3318
274	20231101	145500	697253225	5030	5030	5030	5030	0
275	20231101	145400	697253225	5030	5030	5030	5030	0
276	20231101	145300	697253225	5030	5030	5030	5030	435
277	20231101	145200	695065175	5010	5010	5010	5010	100
278	20231101	145100	694564175	5010	5010	5010	5010	734
279	20231101	145000	690886835	5020	5020	5020	5020	3300
280	20231101	144900	674320835	5020	5020	5020	5020	0
281	20231101	144800	674320835	5020	5020	5020	5020	69
282	20231101	144700	673974455	5030	5030	5030	5030	180
283	20231101	144600	673069055	5040	5040	5040	5040	0
284	20231101	144500	673069055	5040	5030	5040	5030	21
285	20231101	144400	672963415	5020	5020	5020	5020	125
286	20231101	144300	672335915	5020	5020	5020	5020	49
287	20231101	144200	672089935	5020	5030	5030	5020	107
288	20231101	144100	671552225	5030	5030	5030	5020	72
289	20231101	144000	671190285	5040	5030	5040	5030	19
290	20231101	143900	671094595	5030	5030	5030	5030	13
291	20231101	143800	671029205	5010	5010	5010	5010	0
292	20231101	143700	671029205	5010	5030	5030	5010	628
293	20231101	143600	667878225	5030	5030	5030	5030	0
294	20231101	143500	667878225	5030	5030	5030	5030	180
295	20231101	143400	666972825	5020	5020	5020	5020	2
296	20231101	143300	666962785	5030	5030	5030	5030	19
297	20231101	143200	666867215	5030	5030	5030	5020	693
298	20231101	143100	663384555	5030	5030	5030	5030	161
299	20231101	143000	662574725	5030	5030	5030	5030	199
300	20231101	142900	661573755	5030	5030	5030	5030	100
301	20231101	142800	661070755	5040	5040	5040	5040	0
302	20231101	142700	661070755	5040	5040	5040	5040	0
303	20231101	142600	661070755	5040	5040	5040	5040	13
304	20231101	142500	661005235	5030	5040	5040	5030	51
305	20231101	142400	660748695	5030	5030	5030	5030	1404
306	20231101	142300	653686575	5030	5030	5030	5030	10
307	20231101	142200	653636275	5020	5030	5030	5020	530
308	20231101	142100	650975375	5030	5030	5030	5030	510
309	20231101	142000	648410075	5020	5020	5020	5020	0
310	20231101	141900	648410075	5020	5030	5040	5020	523
311	20231101	141800	645781335	5010	5020	5020	5010	848
312	20231101	141700	641531965	5020	5020	5020	5020	163
313	20231101	141600	640713705	5010	5010	5010	5010	149
314	20231101	141500	639967215	5010	5010	5010	5010	0
315	20231101	141400	639967215	5010	5010	5010	5010	2132
316	20231101	141300	629285895	5010	5010	5010	5010	1
317	20231101	141200	629280885	5010	5020	5020	5010	450
318	20231101	141100	627024625	5030	5030	5030	5030	10
319	20231101	141000	626974325	5040	5040	5040	5040	0
320	20231101	140900	626974325	5040	5040	5040	5040	89
321	20231101	140800	626525765	5030	5020	5030	5020	108
322	20231101	140700	625983505	5020	5040	5040	5020	189
323	20231101	140600	625034705	5040	5040	5040	5040	0
324	20231101	140500	625034705	5040	5040	5040	5040	0
325	20231101	140400	625034705	5040	5040	5040	5040	0
326	20231101	140300	625034705	5040	5040	5040	5040	0
327	20231101	140200	625034705	5040	5040	5040	5040	0
328	20231101	140100	625034705	5040	5040	5040	5040	108
329	20231101	140000	624490385	5040	5020	5040	5020	41
330	20231101	135900	624284525	5050	5050	5050	5050	1
331	20231101	135800	624279475	5050	5040	5050	5040	1316
332	20231101	135700	617637125	5010	5010	5010	5010	0
333	20231101	135600	617637125	5010	5020	5020	5010	1540
334	20231101	135500	609907905	5040	5040	5040	5040	0
335	20231101	135400	609907905	5040	5020	5040	5020	201
336	20231101	135300	608898865	5020	5020	5020	5020	0
337	20231101	135200	608898865	5020	5020	5020	5020	6
338	20231101	135100	608868745	5020	5020	5020	5020	1
339	20231101	135000	608863725	5030	5030	5030	5030	1635
340	20231101	134900	600639675	5040	5040	5040	5040	0
341	20231101	134800	600639675	5040	5040	5040	5040	1
342	20231101	134700	600634635	5040	5030	5040	5030	18
343	20231101	134600	600544075	5040	5040	5040	5040	0
344	20231101	134500	600544075	5040	5040	5040	5040	0
345	20231101	134400	600544075	5040	5040	5040	5040	0
346	20231101	134300	600544075	5040	5040	5040	5040	10
347	20231101	134200	600493675	5040	5040	5040	5040	10
348	20231101	134100	600443275	5030	5030	5030	5030	0
349	20231101	134000	600443275	5030	5040	5040	5030	9
350	20231101	133900	600397945	5040	5040	5040	5040	25
351	20231101	133800	600271945	5040	5040	5040	5040	0
352	20231101	133700	600271945	5040	5040	5040	5040	0
353	20231101	133600	600271945	5040	5040	5040	5040	197
354	20231101	133500	599279065	5040	5040	5040	5040	100
355	20231101	133400	598775065	5050	5050	5050	5050	0
356	20231101	133300	598775065	5050	5050	5050	5050	0
357	20231101	133200	598775065	5050	5050	5050	5050	0
358	20231101	133100	598775065	5050	5030	5050	5030	222
359	20231101	133000	597658155	5030	5030	5030	5030	0
360	20231101	132900	597658155	5030	5030	5030	5030	0
361	20231101	132800	597658155	5030	5030	5030	5030	0
362	20231101	132700	597658155	5030	5030	5030	5030	1
363	20231101	132600	597653125	5040	5040	5040	5040	1
364	20231101	132500	597648085	5040	5040	5040	5040	0
365	20231101	132400	597648085	5040	5040	5040	5040	43
366	20231101	132300	597431365	5040	5040	5040	5040	2
367	20231101	132200	597421285	5040	5040	5040	5040	397
368	20231101	132100	595420405	5040	5040	5040	5040	2
369	20231101	132000	595410325	5040	5040	5040	5040	500
370	20231101	131900	592890325	5030	5030	5030	5030	0
371	20231101	131800	592890325	5030	5030	5030	5030	36
372	20231101	131700	592709245	5030	5030	5030	5030	100
373	20231101	131600	592206245	5040	5040	5040	5040	0
374	20231101	131500	592206245	5040	5040	5040	5040	0
375	20231101	131400	592206245	5040	5040	5040	5040	0
376	20231101	131300	592206245	5040	5040	5040	5040	20
377	20231101	131200	592105445	5040	5040	5040	5040	0
378	20231101	131100	592105445	5040	5040	5040	5040	16
379	20231101	131000	592024805	5040	5040	5040	5040	1489
380	20231101	130900	584520245	5030	5030	5030	5020	88
381	20231101	130800	584077615	5030	5030	5030	5030	183
382	20231101	130700	583157125	5010	5010	5010	5010	6
383	20231101	130600	583127065	5030	5030	5030	5030	0
384	20231101	130500	583127065	5030	5030	5030	5030	0
385	20231101	130400	583127065	5030	5030	5030	5030	1
386	20231101	130300	583122035	5010	5010	5010	5010	1
387	20231101	130200	583117025	5010	5010	5010	5010	190
388	20231101	130100	582165125	5010	5010	5010	5010	0
389	20231101	130000	582165125	5010	5010	5010	5010	0
390	20231101	125900	582165125	5010	5010	5010	5010	5000
391	20231101	125800	557115125	5010	5020	5020	5010	2200
392	20231101	125700	546090375	5020	5020	5020	5020	0
393	20231101	125600	546090375	5020	5020	5020	5020	0
394	20231101	125500	546090375	5020	5020	5020	5020	133
395	20231101	125400	545422715	5010	5010	5010	5010	0
396	20231101	125300	545422715	5010	5010	5010	5010	0
397	20231101	125200	545422715	5010	5010	5010	5010	0
398	20231101	125100	545422715	5010	5010	5010	5010	1
399	20231101	125000	545417705	5040	5040	5040	5040	174
400	20231101	124900	544540745	5010	5030	5030	5010	119
401	20231101	124800	543943735	5030	5030	5030	5030	0
402	20231101	124700	543943735	5030	5030	5030	5030	37
403	20231101	124600	543757625	5010	5010	5010	5010	0
404	20231101	124500	543757625	5010	5010	5010	5010	0
405	20231101	124400	543757625	5010	5010	5010	5010	0
406	20231101	124300	543757625	5010	5010	5010	5010	2
407	20231101	124200	543747605	5020	5020	5020	5020	1612
408	20231101	124100	535655365	5020	5030	5030	5020	770
409	20231101	124000	531784265	5030	5030	5030	5030	0
410	20231101	123900	531784265	5030	5030	5030	5030	20
411	20231101	123800	531683665	5030	5030	5030	5030	974
412	20231101	123700	526784445	5030	5030	5030	5030	490
413	20231101	123600	524319745	5030	5030	5030	5030	6
414	20231101	123500	524289565	5040	5040	5040	5040	350
415	20231101	123400	522525565	5050	5050	5050	5050	0
416	20231101	123300	522525565	5050	5050	5050	5050	0
417	20231101	123200	522525565	5050	5040	5050	5040	195
418	20231101	123100	521540855	5050	5050	5050	5050	1
419	20231101	123000	521535805	5050	5050	5050	5050	0
420	20231101	122900	521535805	5050	5050	5050	5050	0
421	20231101	122800	521535805	5050	5050	5050	5050	184
422	20231101	122700	520606605	5040	5040	5040	5040	1200
423	20231101	122600	514558605	5040	5020	5040	5020	21
424	20231101	122500	514452785	5040	5040	5040	5040	0
425	20231101	122400	514452785	5040	5030	5040	5030	677
426	20231101	122300	511041475	5020	5020	5020	5020	1
427	20231101	122200	511036455	5030	5030	5030	5030	27
428	20231101	122100	510900645	5030	5030	5030	5030	700
429	20231101	122000	507379645	5030	5030	5030	5030	0
430	20231101	121900	507379645	5030	5030	5030	5030	0
431	20231101	121800	507379645	5030	5030	5030	5030	0
432	20231101	121700	507379645	5030	5030	5030	5030	10
433	20231101	121600	507329345	5030	5040	5040	5030	1592
434	20231101	121500	499312615	5050	5050	5050	5050	270
435	20231101	121400	497949115	5040	5040	5040	5040	103
436	20231101	121300	497429995	5040	5040	5040	5040	10
437	20231101	121200	497379595	5040	5030	5040	5030	1111
438	20231101	121100	491787265	5030	5030	5030	5030	0
439	20231101	121000	491787265	5030	5030	5030	5030	0
440	20231101	120900	491787265	5030	5030	5030	5030	100
441	20231101	120800	491284265	5030	5030	5030	5030	0
442	20231101	120700	491284265	5030	5030	5030	5030	0
443	20231101	120600	491284265	5030	5030	5030	5030	111
444	20231101	120500	490725935	5030	5030	5030	5030	0
445	20231101	120400	490725935	5030	5030	5030	5030	0
446	20231101	120300	490725935	5030	5030	5030	5030	0
447	20231101	120200	490725935	5030	5030	5030	5030	0
448	20231101	120100	490725935	5030	5030	5030	5030	0
449	20231101	120000	490725935	5030	5040	5040	5030	55
450	20231101	115900	490449235	5030	5030	5030	5030	101
451	20231101	115800	489941205	5030	5030	5030	5030	0
452	20231101	115700	489941205	5030	5040	5040	5030	120
453	20231101	115600	489336415	5030	5030	5030	5030	120
454	20231101	115500	488732815	5030	5030	5030	5030	0
455	20231101	115400	488732815	5030	5030	5030	5030	0
456	20231101	115300	488732815	5030	5030	5030	5030	0
457	20231101	115200	488732815	5030	5030	5030	5030	30
458	20231101	115100	488581915	5030	5030	5030	5030	0
459	20231101	115000	488581915	5030	5030	5030	5030	22
460	20231101	114900	488471255	5030	5030	5030	5030	18
461	20231101	114800	488380715	5040	5040	5040	5040	0
462	20231101	114700	488380715	5040	5040	5040	5040	124
463	20231101	114600	487755755	5040	5030	5040	5030	623
464	20231101	114500	484618365	5030	5030	5030	5030	200
465	20231101	114400	483612365	5030	5030	5030	5030	0
466	20231101	114300	483612365	5030	5030	5030	5030	0
467	20231101	114200	483612365	5030	5030	5030	5030	204
468	20231101	114100	482586245	5040	5040	5040	5040	11
469	20231101	114000	482530805	5040	5040	5040	5040	103
470	20231101	113900	482011685	5040	5040	5040	5040	1
471	20231101	113800	482006645	5030	5030	5030	5030	0
472	20231101	113700	482006645	5030	5030	5030	5030	0
473	20231101	113600	482006645	5030	5030	5030	5030	593
474	20231101	113500	479023855	5030	5030	5030	5030	454
475	20231101	113400	476740235	5020	5020	5030	5020	586
476	20231101	113300	473793405	5020	5020	5020	5020	8
477	20231101	113200	473753245	5030	5010	5030	5010	478
478	20231101	113100	471348925	5030	5030	5030	5030	140
479	20231101	113000	470644725	5020	5020	5020	5020	101
480	20231101	112900	470137705	5000	5000	5000	5000	0
481	20231101	112800	470137705	5000	5000	5000	5000	1
482	20231101	112700	470132705	5020	5020	5020	5020	0
483	20231101	112600	470132705	5020	5020	5020	5020	0
484	20231101	112500	470132705	5020	5020	5020	5020	0
485	20231101	112400	470132705	5020	5020	5020	5020	98
486	20231101	112300	469640745	5010	5010	5010	5010	993
487	20231101	112200	464665815	5020	5020	5020	5020	2
488	20231101	112100	464655775	5010	5010	5010	5010	0
489	20231101	112000	464655775	5010	5010	5010	5010	143
490	20231101	111900	463939345	5010	5020	5020	5010	200
491	20231101	111800	462937335	5020	5020	5020	5020	31
492	20231101	111700	462781715	5000	5000	5000	5000	0
493	20231101	111600	462781715	5000	5000	5000	5000	50
494	20231101	111500	462531715	4995	4995	4995	4995	0
495	20231101	111400	462531715	4995	5010	5010	4995	966
496	20231101	111300	457705155	5030	5030	5030	5030	0
497	20231101	111200	457705155	5030	5030	5030	5030	0
498	20231101	111100	457705155	5030	5000	5030	5000	521
499	20231101	111000	455092885	5000	5000	5000	5000	0
500	20231101	110900	455092885	5000	5000	5000	5000	1127
501	20231101	110800	449457885	4995	4995	4995	4995	30
502	20231101	110700	449308035	4995	5000	5000	4995	2282
503	20231101	110600	437899785	5000	5000	5000	5000	0
504	20231101	110500	437899785	5000	5000	5000	5000	4
505	20231101	110400	437879785	5010	5010	5010	5000	452
506	20231101	110300	435618795	5000	5000	5000	5000	0
507	20231101	110200	435618795	5000	5000	5000	5000	0
508	20231101	110100	435618795	5000	5000	5000	5000	0
509	20231101	110000	435618795	5000	5000	5000	5000	100
510	20231101	105900	435118795	5000	5000	5000	5000	0
511	20231101	105800	435118795	5000	5000	5000	5000	0
512	20231101	105700	435118795	5000	5010	5010	5000	1060
513	20231101	105600	429818195	5000	5000	5000	5000	0
514	20231101	105500	429818195	5000	5000	5010	5000	1236
515	20231101	105400	423637755	5010	5010	5020	5010	23
516	20231101	105300	423522495	5030	5030	5030	5030	0
517	20231101	105200	423522495	5030	4995	5030	4995	101
518	20231101	105100	423017965	4995	4995	4995	4995	1
519	20231101	105000	423012970	4995	5040	5040	4995	1684
520	20231101	104900	414575965	5040	5040	5040	5040	448
521	20231101	104800	412318045	5040	5040	5040	5040	0
522	20231101	104700	412318045	5040	5040	5040	5040	100
523	20231101	104600	411814045	5040	5010	5040	5000	134
524	20231101	104500	411140705	5040	5040	5040	5040	0
525	20231101	104400	411140705	5040	5040	5040	5040	0
526	20231101	104300	411140705	5040	5040	5040	5040	100
527	20231101	104200	410636705	5030	5030	5030	5030	0
528	20231101	104100	410636705	5030	5030	5030	5030	442
529	20231101	104000	408413445	5030	5030	5030	5030	0
530	20231101	103900	408413445	5030	5010	5030	5010	573
531	20231101	103800	405531475	5010	5010	5010	5010	0
532	20231101	103700	405531475	5010	5020	5020	5010	862
533	20231101	103600	401207875	5030	5030	5030	5030	198
534	20231101	103500	400211935	5030	5030	5030	5030	75
535	20231101	103400	399834685	5030	5020	5030	5020	10
536	20231101	103300	399784435	4995	4995	4995	4995	0
537	20231101	103200	399784435	4995	4995	4995	4995	3
538	20231101	103100	399769450	4995	4995	4995	4995	347
539	20231101	103000	398036185	4995	5000	5000	4995	1400
540	20231101	102900	391036840	5010	5040	5040	5010	1291
541	20231101	102800	384542680	5010	5010	5010	5010	181
542	20231101	102700	383635870	5010	5020	5040	5010	776
543	20231101	102600	379741600	5020	5020	5020	5020	0
544	20231101	102500	379741600	5020	5020	5020	5020	379
545	20231101	102400	377839020	5020	5050	5050	5020	355
546	20231101	102300	376049980	5050	5050	5050	5050	0
547	20231101	102200	376049980	5050	5050	5050	5050	737
548	20231101	102100	372328130	5040	5040	5040	5040	47
549	20231101	102000	372091250	5040	5040	5040	5040	299
550	20231101	101900	370584290	5040	5040	5040	5000	907
551	20231101	101800	366024770	5040	5010	5040	4995	8951
552	20231101	101700	321268915	5000	5030	5030	5000	2463
553	20231101	101600	308922565	5050	5050	5050	5050	300
554	20231101	101500	307407565	5050	5030	5050	5030	1383
555	20231101	101400	300435165	5030	5030	5040	5030	1509
556	20231101	101300	292836895	5020	5020	5020	5010	596
557	20231101	101200	289847485	5010	5010	5010	5010	109
558	20231101	101100	289301395	5020	5020	5020	5020	89
559	20231101	101000	288854615	5020	5020	5020	5020	58
560	20231101	100900	288563455	5040	5040	5040	5020	2033
561	20231101	100800	278349185	5030	5030	5030	5030	0
562	20231101	100700	278349185	5030	5040	5040	5030	313
563	20231101	100600	276774205	5040	5040	5040	5040	882
564	20231101	100500	272328925	5030	5030	5040	5030	132
565	20231101	100400	271664925	5030	5030	5030	5030	492
566	20231101	100300	269190165	5030	5040	5040	5030	500
567	20231101	100200	266674165	5030	5030	5030	5030	100
568	20231101	100100	266171165	5040	5030	5040	5020	375
569	20231101	100000	264286495	5030	5030	5030	5030	360
570	20231101	095900	262475695	5040	5040	5040	5040	348
571	20231101	095800	260721775	5030	5040	5040	5030	995
572	20231101	095700	255716635	5040	5030	5040	5030	1266
573	20231101	095600	249342665	5030	5020	5030	5020	425
574	20231101	095500	247206295	5030	5040	5040	5030	1148
575	20231101	095400	241427735	5040	5030	5040	5030	2056
576	20231101	095300	231084785	5030	5020	5030	5020	213
577	20231101	095200	230013675	5020	5010	5020	5010	1790
578	20231101	095100	221033845	5000	5000	5000	5000	214
579	20231101	095000	219963845	5000	5000	5010	5000	432
580	20231101	094900	217799805	5010	5010	5010	5010	927
581	20231101	094800	213155535	5000	5000	5000	5000	160
582	20231101	094700	212355535	4995	5000	5000	4990	1347
583	20231101	094600	205623275	4995	4995	4995	4995	0
584	20231101	094500	205623275	4995	4990	4995	4990	318
585	20231101	094400	204035660	4990	5010	5010	4990	1280
586	20231101	094300	197625530	5010	5010	5010	5000	167
587	20231101	094200	196790500	5000	5000	5010	5000	486
588	20231101	094100	194356650	5000	5000	5000	5000	14
589	20231101	094000	194286650	5010	4990	5010	4990	301
590	20231101	093900	192779660	5000	4995	5000	4985	572
591	20231101	093800	189923715	4995	5000	5000	4995	1062
592	20231101	093700	184618980	5010	5000	5010	4995	4003
593	20231101	093600	164602870	5000	5000	5000	5000	0
594	20231101	093500	164602870	5000	5000	5000	5000	316
595	20231101	093400	163022870	5000	4980	5000	4980	20
596	20231101	093300	162922890	4980	4990	4990	4980	21
597	20231101	093200	162818250	4980	4980	4980	4980	1020
598	20231101	093100	157738650	4980	4980	4980	4980	115
599	20231101	093000	157165950	4980	4995	5000	4980	751
600	20231101	092900	153413205	4985	4985	4985	4985	0
601	20231101	092800	153413205	4985	4985	4995	4985	3513
602	20231101	092700	135881125	4970	4975	4975	4970	300
603	20231101	092600	134390120	4970	4980	4980	4970	490
604	20231101	092500	131952270	4980	4980	4980	4980	164
605	20231101	092400	131135550	4985	4980	4985	4980	841
606	20231101	092300	126947350	4980	4985	4985	4980	1307
607	20231101	092200	120436960	4985	4980	4985	4980	32
608	20231101	092100	120277490	4975	4980	4980	4975	400
609	20231101	092000	118287235	4975	4990	4990	4975	687
610	20231101	091900	114865300	4990	4990	4995	4990	535
611	20231101	091800	112194115	4990	4990	4990	4990	411
612	20231101	091700	110143225	4995	4990	4995	4990	592
613	20231101	091600	107189120	4975	4975	4975	4975	18
614	20231101	091500	107099570	4975	4990	4990	4975	1174
615	20231101	091400	101255370	4980	4990	4990	4980	148
616	20231101	091300	100516860	4985	4980	4985	4980	432
617	20231101	091200	98365495	4980	4990	4990	4980	1826
618	20231101	091100	89266135	4990	4995	4995	4990	441
619	20231101	091000	87063945	4995	4990	4995	4990	469
620	20231101	090900	84723110	4990	4990	4995	4990	307
621	20231101	090800	83190400	4995	4995	4995	4995	386
622	20231101	090700	81262330	4995	4985	4995	4985	1034
623	20231101	090600	76104200	4985	4975	4985	4970	2978
624	20231101	090500	61292740	4975	4980	4980	4975	1560
625	20231101	090400	53528165	4985	4990	4990	4985	607
626	20231101	090300	50500265	4995	4990	4995	4990	886
627	20231101	090200	46078125	4980	5000	5000	4975	1182
628	20231101	090100	40181525	5010	4985	5010	4985	3700
629	20231101	090000	21704045	4985	4970	4990	4970	4362