KissMeData/004840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184300	425987180	5350	5350	5350	5350	1730
3	20231101	184200	425987180	5350	5350	5350	5350	0
4	20231101	184100	425987180	5350	5350	5350	5350	0
5	20231101	184000	425987180	5350	5350	5350	5350	0
6	20231101	183900	425987180	5350	5350	5350	5350	0
7	20231101	183800	425987180	5350	5350	5350	5350	0
8	20231101	183700	425987180	5350	5350	5350	5350	0
9	20231101	183600	425987180	5350	5350	5350	5350	0
10	20231101	183500	425987180	5350	5350	5350	5350	0
11	20231101	183400	425987180	5350	5350	5350	5350	0
12	20231101	183300	425987180	5350	5350	5350	5350	0
13	20231101	183200	425987180	5350	5350	5350	5350	0
14	20231101	183100	425987180	5350	5350	5350	5350	0
15	20231101	183000	425987180	5350	5350	5350	5350	0
16	20231101	182900	425987180	5350	5350	5350	5350	0
17	20231101	182800	425987180	5350	5350	5350	5350	0
18	20231101	182700	425987180	5350	5350	5350	5350	0
19	20231101	182600	425987180	5350	5350	5350	5350	0
20	20231101	182500	425987180	5350	5350	5350	5350	0
21	20231101	182400	425987180	5350	5350	5350	5350	0
22	20231101	182300	425987180	5350	5350	5350	5350	0
23	20231101	182200	425987180	5350	5350	5350	5350	0
24	20231101	182100	425987180	5350	5350	5350	5350	0
25	20231101	182000	425987180	5350	5350	5350	5350	0
26	20231101	181900	425987180	5350	5350	5350	5350	0
27	20231101	181800	425987180	5350	5350	5350	5350	0
28	20231101	181700	425987180	5350	5350	5350	5350	0
29	20231101	181600	425987180	5350	5350	5350	5350	0
30	20231101	181500	425987180	5350	5350	5350	5350	0
31	20231101	181400	425987180	5350	5350	5350	5350	0
32	20231101	181300	425987180	5350	5350	5350	5350	1730
33	20231101	181200	425987180	5350	5350	5350	5350	0
34	20231101	181100	425987180	5350	5350	5350	5350	0
35	20231101	181000	425987180	5350	5350	5350	5350	0
36	20231101	180900	425987180	5350	5350	5350	5350	0
37	20231101	180800	425987180	5350	5350	5350	5350	0
38	20231101	180700	425987180	5350	5350	5350	5350	0
39	20231101	180600	425987180	5350	5350	5350	5350	0
40	20231101	180500	425987180	5350	5350	5350	5350	0
41	20231101	180400	425987180	5350	5350	5350	5350	0
42	20231101	180300	425987180	5350	5350	5350	5350	0
43	20231101	180200	425987180	5350	5350	5350	5350	0
44	20231101	180100	425987180	5350	5350	5350	5350	0
45	20231101	180000	425987180	5350	5350	5350	5350	0
46	20231101	175900	425987180	5350	5350	5350	5350	0
47	20231101	175800	425987180	5350	5350	5350	5350	0
48	20231101	175700	425987180	5350	5350	5350	5350	0
49	20231101	175600	425987180	5350	5350	5350	5350	0
50	20231101	175500	425987180	5350	5350	5350	5350	0
51	20231101	175400	425987180	5350	5350	5350	5350	0
52	20231101	175300	425987180	5350	5350	5350	5350	0
53	20231101	175200	425987180	5350	5350	5350	5350	0
54	20231101	175100	425987180	5350	5350	5350	5350	0
55	20231101	175000	425987180	5350	5350	5350	5350	0
56	20231101	174900	425987180	5350	5350	5350	5350	0
57	20231101	174800	425987180	5350	5350	5350	5350	0
58	20231101	174700	425987180	5350	5350	5350	5350	0
59	20231101	174600	425987180	5350	5350	5350	5350	0
60	20231101	174500	425987180	5350	5350	5350	5350	0
61	20231101	174400	425987180	5350	5350	5350	5350	0
62	20231101	174300	425987180	5350	5350	5350	5350	1730
63	20231101	174200	425987180	5350	5350	5350	5350	0
64	20231101	174100	425987180	5350	5350	5350	5350	0
65	20231101	174000	425987180	5350	5350	5350	5350	0
66	20231101	173900	425987180	5350	5350	5350	5350	0
67	20231101	173800	425987180	5350	5350	5350	5350	0
68	20231101	173700	425987180	5350	5350	5350	5350	0
69	20231101	173600	425987180	5350	5350	5350	5350	0
70	20231101	173500	425987180	5350	5350	5350	5350	0
71	20231101	173400	425987180	5350	5350	5350	5350	0
72	20231101	173300	425987180	5350	5350	5350	5350	0
73	20231101	173200	425987180	5350	5350	5350	5350	0
74	20231101	173100	425987180	5350	5350	5350	5350	0
75	20231101	173000	425987180	5350	5350	5350	5350	0
76	20231101	172900	425987180	5350	5350	5350	5350	0
77	20231101	172800	425987180	5350	5350	5350	5350	0
78	20231101	172700	425987180	5350	5350	5350	5350	0
79	20231101	172600	425987180	5350	5350	5350	5350	0
80	20231101	172500	425987180	5350	5350	5350	5350	0
81	20231101	172400	425987180	5350	5350	5350	5350	0
82	20231101	172300	425987180	5350	5350	5350	5350	0
83	20231101	172200	425987180	5350	5350	5350	5350	0
84	20231101	172100	425987180	5350	5350	5350	5350	0
85	20231101	172000	425987180	5350	5350	5350	5350	0
86	20231101	171900	425987180	5350	5350	5350	5350	0
87	20231101	171800	425987180	5350	5350	5350	5350	0
88	20231101	171700	425987180	5350	5350	5350	5350	0
89	20231101	171600	425987180	5350	5350	5350	5350	0
90	20231101	171500	425987180	5350	5350	5350	5350	0
91	20231101	171400	425987180	5350	5350	5350	5350	0
92	20231101	171300	425987180	5350	5350	5350	5350	1730
93	20231101	171200	425987180	5350	5350	5350	5350	0
94	20231101	171100	425987180	5350	5350	5350	5350	0
95	20231101	171000	425987180	5350	5350	5350	5350	0
96	20231101	170900	425987180	5350	5350	5350	5350	0
97	20231101	170800	425987180	5350	5350	5350	5350	0
98	20231101	170700	425987180	5350	5350	5350	5350	0
99	20231101	170600	425987180	5350	5350	5350	5350	0
100	20231101	170500	425987180	5350	5350	5350	5350	0
101	20231101	170400	425987180	5350	5350	5350	5350	0
102	20231101	170300	425987180	5350	5350	5350	5350	0
103	20231101	170200	425987180	5350	5350	5350	5350	0
104	20231101	170100	425987180	5350	5350	5350	5350	0
105	20231101	170000	425987180	5350	5350	5350	5350	0
106	20231101	165900	425987180	5350	5350	5350	5350	0
107	20231101	165800	425987180	5350	5350	5350	5350	0
108	20231101	165700	425987180	5350	5350	5350	5350	0
109	20231101	165600	425987180	5350	5350	5350	5350	0
110	20231101	165500	425987180	5350	5350	5350	5350	0
111	20231101	165400	425987180	5350	5350	5350	5350	0
112	20231101	165300	425987180	5350	5350	5350	5350	0
113	20231101	165200	425987180	5350	5350	5350	5350	0
114	20231101	165100	425987180	5350	5350	5350	5350	0
115	20231101	165000	425987180	5350	5350	5350	5350	0
116	20231101	164900	425987180	5350	5350	5350	5350	0
117	20231101	164800	425987180	5350	5350	5350	5350	0
118	20231101	164700	425987180	5350	5350	5350	5350	0
119	20231101	164600	425987180	5350	5350	5350	5350	0
120	20231101	164500	425987180	5350	5350	5350	5350	0
121	20231101	164400	425987180	5350	5350	5350	5350	0
122	20231101	164300	425987180	5350	5350	5350	5350	1730
123	20231101	164200	425987180	5350	5350	5350	5350	0
124	20231101	164100	425987180	5350	5350	5350	5350	0
125	20231101	164000	425987180	5350	5350	5350	5350	0
126	20231101	163900	425987180	5350	5350	5350	5350	0
127	20231101	163800	425987180	5350	5350	5350	5350	0
128	20231101	163700	425987180	5350	5350	5350	5350	0
129	20231101	163600	425987180	5350	5350	5350	5350	0
130	20231101	163500	425987180	5350	5350	5350	5350	0
131	20231101	163400	425987180	5350	5350	5350	5350	0
132	20231101	163300	425987180	5350	5350	5350	5350	0
133	20231101	163200	425987180	5350	5350	5350	5350	0
134	20231101	163100	425987180	5350	5350	5350	5350	0
135	20231101	163000	425987180	5350	5350	5350	5350	0
136	20231101	162900	425987180	5350	5350	5350	5350	0
137	20231101	162800	425987180	5350	5350	5350	5350	0
138	20231101	162700	425987180	5350	5350	5350	5350	0
139	20231101	162600	425987180	5350	5350	5350	5350	0
140	20231101	162500	425987180	5350	5350	5350	5350	0
141	20231101	162400	425987180	5350	5350	5350	5350	0
142	20231101	162300	425987180	5350	5350	5350	5350	0
143	20231101	162200	425987180	5350	5350	5350	5350	0
144	20231101	162100	425987180	5350	5350	5350	5350	0
145	20231101	162000	425987180	5350	5350	5350	5350	0
146	20231101	161900	425987180	5350	5350	5350	5350	0
147	20231101	161800	425987180	5350	5350	5350	5350	0
148	20231101	161700	425987180	5350	5350	5350	5350	0
149	20231101	161600	425987180	5350	5350	5350	5350	0
150	20231101	161500	425987180	5350	5350	5350	5350	0
151	20231101	161400	425987180	5350	5350	5350	5350	0
152	20231101	161300	425987180	5350	5350	5350	5350	1730
153	20231101	161200	425987180	5350	5350	5350	5350	0
154	20231101	161100	425987180	5350	5350	5350	5350	0
155	20231101	161000	425987180	5350	5350	5350	5350	0
156	20231101	160900	425987180	5350	5350	5350	5350	0
157	20231101	160800	425987180	5350	5350	5350	5350	0
158	20231101	160700	425987180	5350	5350	5350	5350	0
159	20231101	160600	425987180	5350	5350	5350	5350	0
160	20231101	160500	425987180	5350	5350	5350	5350	0
161	20231101	160400	425987180	5350	5350	5350	5350	0
162	20231101	160300	425987180	5350	5350	5350	5350	0
163	20231101	160200	425987180	5350	5350	5350	5350	0
164	20231101	160100	425987180	5350	5350	5350	5350	0
165	20231101	160000	425987180	5350	5350	5350	5350	0
166	20231101	155900	425987180	5350	5350	5350	5350	0
167	20231101	155800	425987180	5350	5350	5350	5350	0
168	20231101	155700	425987180	5350	5350	5350	5350	0
169	20231101	155600	425987180	5350	5350	5350	5350	0
170	20231101	155500	425987180	5350	5350	5350	5350	0
171	20231101	155400	425987180	5350	5350	5350	5350	0
172	20231101	155300	425987180	5350	5350	5350	5350	0
173	20231101	155200	425987180	5350	5350	5350	5350	0
174	20231101	155100	425987180	5350	5350	5350	5350	0
175	20231101	155000	425987180	5350	5350	5350	5350	0
176	20231101	154900	425987180	5350	5350	5350	5350	0
177	20231101	154800	425987180	5350	5350	5350	5350	0
178	20231101	154700	425987180	5350	5350	5350	5350	0
179	20231101	154600	425987180	5350	5350	5350	5350	0
180	20231101	154500	425987180	5350	5350	5350	5350	0
181	20231101	154400	425987180	5350	5350	5350	5350	0
182	20231101	154300	425987180	5350	5350	5350	5350	1730
183	20231101	154200	425987180	5350	5350	5350	5350	0
184	20231101	154100	425987180	5350	5350	5350	5350	0
185	20231101	154000	425987180	5350	5350	5350	5350	0
186	20231101	153900	425987180	5350	5350	5350	5350	0
187	20231101	153800	425987180	5350	5350	5350	5350	0
188	20231101	153700	425987180	5350	5350	5350	5350	0
189	20231101	153600	425987180	5350	5350	5350	5350	0
190	20231101	153500	425987180	5350	5350	5350	5350	0
191	20231101	153400	425987180	5350	5350	5350	5350	0
192	20231101	153300	425987180	5350	5350	5350	5350	0
193	20231101	153200	425987180	5350	5350	5350	5350	0
194	20231101	153100	425987180	5350	5350	5350	5350	0
195	20231101	153000	425987180	5350	5350	5350	5350	1730
196	20231101	152900	416731680	5450	5450	5450	5450	0
197	20231101	152800	416731680	5450	5450	5450	5450	0
198	20231101	152700	416731680	5450	5450	5450	5450	0
199	20231101	152600	416731680	5450	5450	5450	5450	0
200	20231101	152500	416731680	5450	5450	5450	5450	0
201	20231101	152400	416731680	5450	5450	5450	5450	0
202	20231101	152300	416731680	5450	5450	5450	5450	0
203	20231101	152200	416731680	5450	5450	5450	5450	0
204	20231101	152100	416731680	5450	5450	5450	5450	0
205	20231101	152000	416731680	5450	5450	5450	5450	0
206	20231101	151900	416731680	5450	5450	5450	5450	0
207	20231101	151800	416731680	5450	5400	5450	5400	163
208	20231101	151700	415849180	5390	5390	5390	5390	0
209	20231101	151600	415849180	5390	5390	5390	5390	0
210	20231101	151500	415849180	5390	5390	5390	5390	0
211	20231101	151400	415849180	5390	5390	5390	5390	0
212	20231101	151300	415849180	5390	5390	5390	5390	0
213	20231101	151200	415849180	5390	5400	5400	5390	25
214	20231101	151100	415714190	5370	5370	5370	5370	0
215	20231101	151000	415714190	5370	5390	5390	5370	629
216	20231101	150900	412331320	5390	5390	5390	5390	2
217	20231101	150800	412320540	5420	5420	5420	5420	1
218	20231101	150700	412315120	5420	5390	5420	5390	5
219	20231101	150600	412288050	5380	5380	5380	5380	14
220	20231101	150500	412212730	5370	5400	5400	5370	141
221	20231101	150400	411451720	5400	5400	5400	5400	400
222	20231101	150300	409291720	5430	5430	5430	5430	0
223	20231101	150200	409291720	5430	5430	5430	5430	0
224	20231101	150100	409291720	5430	5430	5430	5430	0
225	20231101	150000	409291720	5430	5430	5430	5430	1
226	20231101	145900	409286290	5400	5440	5440	5400	2
227	20231101	145800	409275450	5440	5440	5440	5440	4
228	20231101	145700	409253690	5400	5420	5440	5400	170
229	20231101	145600	408333500	5370	5370	5370	5370	0
230	20231101	145500	408333500	5370	5410	5410	5370	1410
231	20231101	145400	400748090	5410	5410	5410	5410	87
232	20231101	145300	400277420	5410	5410	5410	5410	184
233	20231101	145200	399281980	5420	5420	5420	5420	0
234	20231101	145100	399281980	5420	5420	5420	5420	369
235	20231101	145000	397282000	5430	5420	5430	5420	256
236	20231101	144900	395894290	5440	5410	5440	5410	492
237	20231101	144800	393229930	5410	5410	5410	5410	9
238	20231101	144700	393181240	5410	5410	5410	5410	0
239	20231101	144600	393181240	5410	5410	5410	5410	106
240	20231101	144500	392607780	5410	5470	5470	5400	1453
241	20231101	144400	384723560	5510	5470	5510	5470	17
242	20231101	144300	384630530	5510	5510	5510	5510	0
243	20231101	144200	384630530	5510	5470	5510	5470	2
244	20231101	144100	384619550	5470	5470	5470	5470	10
245	20231101	144000	384564850	5470	5470	5470	5470	458
246	20231101	143900	382059590	5470	5470	5470	5470	15
247	20231101	143800	381977540	5470	5490	5490	5470	431
248	20231101	143700	379619270	5530	5530	5530	5530	0
249	20231101	143600	379619270	5530	5500	5540	5490	467
250	20231101	143500	377036880	5470	5470	5470	5470	0
251	20231101	143400	377036880	5470	5480	5480	5470	291
252	20231101	143300	375445100	5470	5470	5470	5470	141
253	20231101	143200	374673830	5470	5460	5470	5460	469
254	20231101	143100	372108410	5460	5450	5460	5450	125
255	20231101	143000	371427000	5450	5430	5450	5430	310
256	20231101	142900	369741800	5440	5440	5440	5440	10
257	20231101	142800	369687400	5450	5450	5450	5450	493
258	20231101	142700	367000550	5450	5450	5450	5450	258
259	20231101	142600	365594450	5450	5450	5460	5450	868
260	20231101	142500	360863840	5450	5440	5460	5400	1850
261	20231101	142400	350812430	5420	5570	5570	5420	547
262	20231101	142300	347833390	5570	5460	5570	5430	1774
263	20231101	142200	338110920	5540	5490	5540	5440	4319
264	20231101	142100	314432750	5490	5430	5700	5430	7468
265	20231101	142000	272630850	5440	5440	5440	5440	85
266	20231101	141900	272168450	5440	5440	5440	5440	0
267	20231101	141800	272168450	5440	5440	5440	5440	0
268	20231101	141700	272168450	5440	5440	5440	5440	0
269	20231101	141600	272168450	5440	5440	5440	5440	10
270	20231101	141500	272114050	5440	5410	5440	5410	217
271	20231101	141400	270934610	5410	5410	5410	5410	0
272	20231101	141300	270934610	5410	5380	5410	5370	511
273	20231101	141200	268173730	5400	5410	5420	5400	9
274	20231101	141100	268125100	5350	5350	5350	5350	0
275	20231101	141000	268125100	5350	5390	5390	5350	205
276	20231101	140900	267024270	5390	5390	5390	5390	190
277	20231101	140800	266000170	5410	5340	5410	5340	3718
278	20231101	140700	246065220	5330	5380	5380	5310	3094
279	20231101	140600	229565100	5400	5380	5400	5370	379
280	20231101	140500	227528910	5360	5350	5420	5350	566
281	20231101	140400	224481470	5400	5410	5460	5320	1049
282	20231101	140300	218842200	5390	5520	5530	5390	1463
283	20231101	140200	210877330	5530	5450	5570	5450	2679
284	20231101	140100	196099700	5450	5460	5490	5390	2073
285	20231101	140000	184821720	5440	5400	5570	5360	7174
286	20231101	135900	145487750	5390	5400	5400	5350	1072
287	20231101	135800	139740530	5400	5340	5440	5340	3006
288	20231101	135700	123542170	5320	5320	5320	5320	0
289	20231101	135600	123542170	5320	5320	5320	5320	0
290	20231101	135500	123542170	5320	5320	5320	5320	0
291	20231101	135400	123542170	5320	5320	5320	5320	0
292	20231101	135300	123542170	5320	5320	5320	5320	0
293	20231101	135200	123542170	5320	5320	5320	5320	0
294	20231101	135100	123542170	5320	5320	5320	5320	0
295	20231101	135000	123542170	5320	5320	5320	5320	0
296	20231101	134900	123542170	5320	5320	5320	5320	5
297	20231101	134800	123515570	5340	5340	5340	5340	0
298	20231101	134700	123515570	5340	5340	5340	5340	0
299	20231101	134600	123515570	5340	5340	5340	5340	0
300	20231101	134500	123515570	5340	5340	5340	5340	0
301	20231101	134400	123515570	5340	5340	5340	5340	0
302	20231101	134300	123515570	5340	5340	5340	5340	0
303	20231101	134200	123515570	5340	5340	5340	5340	0
304	20231101	134100	123515570	5340	5340	5340	5340	0
305	20231101	134000	123515570	5340	5340	5340	5340	0
306	20231101	133900	123515570	5340	5340	5340	5340	0
307	20231101	133800	123515570	5340	5330	5340	5330	23
308	20231101	133700	123392780	5310	5310	5310	5310	0
309	20231101	133600	123392780	5310	5310	5310	5310	0
310	20231101	133500	123392780	5310	5310	5310	5310	0
311	20231101	133400	123392780	5310	5310	5310	5310	0
312	20231101	133300	123392780	5310	5310	5310	5310	0
313	20231101	133200	123392780	5310	5310	5310	5310	0
314	20231101	133100	123392780	5310	5320	5320	5310	126
315	20231101	133000	122723360	5330	5340	5340	5330	30
316	20231101	132900	122563400	5320	5320	5320	5320	0
317	20231101	132800	122563400	5320	5320	5320	5320	0
318	20231101	132700	122563400	5320	5320	5320	5320	0
319	20231101	132600	122563400	5320	5320	5320	5320	0
320	20231101	132500	122563400	5320	5320	5320	5320	0
321	20231101	132400	122563400	5320	5320	5320	5320	0
322	20231101	132300	122563400	5320	5320	5320	5320	120
323	20231101	132200	121925000	5310	5310	5310	5310	0
324	20231101	132100	121925000	5310	5310	5310	5310	0
325	20231101	132000	121925000	5310	5310	5310	5310	0
326	20231101	131900	121925000	5310	5310	5310	5310	0
327	20231101	131800	121925000	5310	5310	5310	5310	0
328	20231101	131700	121925000	5310	5310	5310	5310	0
329	20231101	131600	121925000	5310	5310	5310	5310	0
330	20231101	131500	121925000	5310	5320	5320	5310	772
331	20231101	131400	117825530	5300	5330	5330	5300	265
332	20231101	131300	116414230	5330	5350	5350	5330	160
333	20231101	131200	115560890	5350	5350	5350	5350	0
334	20231101	131100	115560890	5350	5350	5350	5350	1
335	20231101	131000	115555540	5370	5370	5370	5370	0
336	20231101	130900	115555540	5370	5370	5370	5370	0
337	20231101	130800	115555540	5370	5370	5370	5370	0
338	20231101	130700	115555540	5370	5370	5370	5370	60
339	20231101	130600	115233340	5380	5380	5380	5380	10
340	20231101	130500	115179540	5380	5380	5380	5380	0
341	20231101	130400	115179540	5380	5380	5380	5380	150
342	20231101	130300	114372540	5390	5380	5390	5320	142
343	20231101	130200	113614260	5380	5370	5380	5370	487
344	20231101	130100	110998110	5370	5330	5370	5330	1103
345	20231101	130000	105091060	5300	5320	5320	5300	210
346	20231101	125900	103977170	5330	5320	5330	5320	100
347	20231101	125800	103444870	5320	5320	5320	5320	0
348	20231101	125700	103444870	5320	5310	5320	5310	180
349	20231101	125600	102489050	5310	5310	5310	5310	0
350	20231101	125500	102489050	5310	5310	5310	5310	0
351	20231101	125400	102489050	5310	5310	5310	5310	0
352	20231101	125300	102489050	5310	5310	5310	5310	0
353	20231101	125200	102489050	5310	5310	5310	5310	0
354	20231101	125100	102489050	5310	5310	5310	5310	0
355	20231101	125000	102489050	5310	5310	5310	5310	0
356	20231101	124900	102489050	5310	5310	5310	5310	1
357	20231101	124800	102483740	5310	5310	5310	5310	0
358	20231101	124700	102483740	5310	5300	5310	5300	11
359	20231101	124600	102425430	5300	5300	5300	5300	0
360	20231101	124500	102425430	5300	5280	5300	5280	2
361	20231101	124400	102414850	5270	5270	5270	5270	0
362	20231101	124300	102414850	5270	5270	5270	5270	100
363	20231101	124200	101887850	5260	5260	5260	5260	0
364	20231101	124100	101887850	5260	5260	5260	5260	0
365	20231101	124000	101887850	5260	5260	5260	5260	0
366	20231101	123900	101887850	5260	5260	5260	5260	0
367	20231101	123800	101887850	5260	5290	5290	5260	50
368	20231101	123700	101624790	5290	5290	5290	5290	0
369	20231101	123600	101624790	5290	5290	5290	5290	0
370	20231101	123500	101624790	5290	5290	5290	5290	50
371	20231101	123400	101360290	5310	5310	5310	5310	0
372	20231101	123300	101360290	5310	5310	5310	5310	0
373	20231101	123200	101360290	5310	5310	5310	5310	0
374	20231101	123100	101360290	5310	5310	5310	5310	0
375	20231101	123000	101360290	5310	5310	5310	5310	18
376	20231101	122900	101264710	5290	5300	5300	5290	41
377	20231101	122800	101047590	5300	5300	5300	5300	139
378	20231101	122700	100310890	5300	5300	5300	5300	0
379	20231101	122600	100310890	5300	5300	5300	5300	0
380	20231101	122500	100310890	5300	5300	5300	5300	0
381	20231101	122400	100310890	5300	5300	5300	5300	0
382	20231101	122300	100310890	5300	5300	5300	5300	0
383	20231101	122200	100310890	5300	5300	5300	5300	0
384	20231101	122100	100310890	5300	5300	5300	5300	0
385	20231101	122000	100310890	5300	5300	5300	5300	0
386	20231101	121900	100310890	5300	5300	5300	5300	0
387	20231101	121800	100310890	5300	5300	5300	5300	2
388	20231101	121700	100300290	5290	5290	5290	5290	0
389	20231101	121600	100300290	5290	5290	5290	5290	0
390	20231101	121500	100300290	5290	5290	5290	5290	0
391	20231101	121400	100300290	5290	5290	5290	5290	0
392	20231101	121300	100300290	5290	5290	5290	5290	0
393	20231101	121200	100300290	5290	5290	5290	5290	0
394	20231101	121100	100300290	5290	5290	5290	5290	0
395	20231101	121000	100300290	5290	5290	5290	5290	0
396	20231101	120900	100300290	5290	5290	5290	5290	0
397	20231101	120800	100300290	5290	5290	5290	5290	0
398	20231101	120700	100300290	5290	5290	5290	5290	0
399	20231101	120600	100300290	5290	5290	5290	5290	0
400	20231101	120500	100300290	5290	5290	5290	5290	0
401	20231101	120400	100300290	5290	5290	5290	5290	0
402	20231101	120300	100300290	5290	5290	5290	5290	0
403	20231101	120200	100300290	5290	5290	5290	5290	0
404	20231101	120100	100300290	5290	5290	5290	5290	0
405	20231101	120000	100300290	5290	5290	5290	5290	50
406	20231101	115900	100035790	5290	5300	5300	5290	28
407	20231101	115800	99887570	5300	5300	5300	5300	0
408	20231101	115700	99887570	5300	5300	5300	5300	0
409	20231101	115600	99887570	5300	5300	5300	5300	0
410	20231101	115500	99887570	5300	5300	5300	5300	0
411	20231101	115400	99887570	5300	5300	5300	5300	0
412	20231101	115300	99887570	5300	5300	5300	5300	0
413	20231101	115200	99887570	5300	5300	5300	5300	0
414	20231101	115100	99887570	5300	5300	5300	5300	0
415	20231101	115000	99887570	5300	5300	5300	5300	0
416	20231101	114900	99887570	5300	5300	5300	5300	0
417	20231101	114800	99887570	5300	5300	5300	5300	0
418	20231101	114700	99887570	5300	5300	5300	5300	0
419	20231101	114600	99887570	5300	5300	5300	5300	0
420	20231101	114500	99887570	5300	5300	5300	5300	0
421	20231101	114400	99887570	5300	5300	5300	5300	0
422	20231101	114300	99887570	5300	5300	5300	5300	0
423	20231101	114200	99887570	5300	5300	5300	5300	0
424	20231101	114100	99887570	5300	5300	5300	5300	0
425	20231101	114000	99887570	5300	5300	5300	5300	0
426	20231101	113900	99887570	5300	5300	5300	5300	0
427	20231101	113800	99887570	5300	5300	5300	5300	0
428	20231101	113700	99887570	5300	5300	5300	5300	0
429	20231101	113600	99887570	5300	5300	5300	5300	0
430	20231101	113500	99887570	5300	5300	5300	5300	65
431	20231101	113400	99543070	5300	5290	5300	5290	313
432	20231101	113300	97884620	5290	5290	5290	5290	0
433	20231101	113200	97884620	5290	5290	5290	5290	0
434	20231101	113100	97884620	5290	5290	5290	5290	0
435	20231101	113000	97884620	5290	5290	5290	5290	18
436	20231101	112900	97789400	5260	5260	5260	5260	0
437	20231101	112800	97789400	5260	5260	5260	5260	0
438	20231101	112700	97789400	5260	5260	5260	5260	0
439	20231101	112600	97789400	5260	5260	5260	5260	0
440	20231101	112500	97789400	5260	5260	5260	5260	0
441	20231101	112400	97789400	5260	5260	5260	5260	0
442	20231101	112300	97789400	5260	5260	5260	5260	0
443	20231101	112200	97789400	5260	5260	5260	5260	0
444	20231101	112100	97789400	5260	5260	5260	5260	0
445	20231101	112000	97789400	5260	5280	5280	5260	1000
446	20231101	111900	92528070	5270	5270	5270	5270	0
447	20231101	111800	92528070	5270	5270	5270	5270	0
448	20231101	111700	92528070	5270	5270	5270	5270	100
449	20231101	111600	92001070	5300	5300	5300	5300	0
450	20231101	111500	92001070	5300	5300	5300	5300	0
451	20231101	111400	92001070	5300	5300	5300	5300	0
452	20231101	111300	92001070	5300	5290	5300	5290	16
453	20231101	111200	91916280	5270	5270	5270	5270	0
454	20231101	111100	91916280	5270	5290	5290	5270	225
455	20231101	111000	90729030	5300	5300	5300	5300	0
456	20231101	110900	90729030	5300	5300	5300	5300	0
457	20231101	110800	90729030	5300	5300	5300	5300	0
458	20231101	110700	90729030	5300	5300	5300	5300	0
459	20231101	110600	90729030	5300	5300	5300	5300	0
460	20231101	110500	90729030	5300	5300	5300	5300	0
461	20231101	110400	90729030	5300	5300	5300	5300	0
462	20231101	110300	90729030	5300	5300	5300	5300	2
463	20231101	110200	90718430	5300	5300	5300	5300	0
464	20231101	110100	90718430	5300	5310	5310	5300	4
465	20231101	110000	90697200	5320	5320	5320	5320	0
466	20231101	105900	90697200	5320	5320	5320	5320	0
467	20231101	105800	90697200	5320	5320	5320	5320	0
468	20231101	105700	90697200	5320	5320	5320	5320	0
469	20231101	105600	90697200	5320	5320	5320	5320	0
470	20231101	105500	90697200	5320	5320	5320	5320	0
471	20231101	105400	90697200	5320	5320	5320	5320	0
472	20231101	105300	90697200	5320	5320	5320	5320	0
473	20231101	105200	90697200	5320	5320	5320	5320	0
474	20231101	105100	90697200	5320	5320	5320	5320	0
475	20231101	105000	90697200	5320	5320	5320	5320	0
476	20231101	104900	90697200	5320	5320	5320	5320	0
477	20231101	104800	90697200	5320	5320	5320	5320	4
478	20231101	104700	90675920	5270	5300	5320	5270	506
479	20231101	104600	88008620	5240	5270	5270	5240	203
480	20231101	104500	86942160	5290	5300	5300	5290	237
481	20231101	104400	85687420	5280	5280	5280	5280	0
482	20231101	104300	85687420	5280	5320	5320	5280	1670
483	20231101	104200	76869420	5310	5310	5310	5310	10
484	20231101	104100	76816320	5320	5320	5320	5320	0
485	20231101	104000	76816320	5320	5320	5320	5320	0
486	20231101	103900	76816320	5320	5320	5320	5320	2
487	20231101	103800	76805680	5320	5320	5320	5320	0
488	20231101	103700	76805680	5320	5320	5320	5320	0
489	20231101	103600	76805680	5320	5320	5320	5320	0
490	20231101	103500	76805680	5320	5340	5340	5320	7
491	20231101	103400	76768380	5320	5320	5320	5320	0
492	20231101	103300	76768380	5320	5340	5340	5320	972
493	20231101	103200	71592330	5340	5340	5340	5340	2
494	20231101	103100	71581650	5340	5340	5340	5340	0
495	20231101	103000	71581650	5340	5340	5340	5340	0
496	20231101	102900	71581650	5340	5340	5340	5340	0
497	20231101	102800	71581650	5340	5340	5340	5340	40
498	20231101	102700	71368050	5340	5340	5340	5340	0
499	20231101	102600	71368050	5340	5340	5340	5340	0
500	20231101	102500	71368050	5340	5340	5340	5340	0
501	20231101	102400	71368050	5340	5340	5340	5340	0
502	20231101	102300	71368050	5340	5340	5340	5340	1
503	20231101	102200	71362710	5360	5360	5360	5360	0
504	20231101	102100	71362710	5360	5360	5360	5360	0
505	20231101	102000	71362710	5360	5360	5360	5360	0
506	20231101	101900	71362710	5360	5360	5360	5360	0
507	20231101	101800	71362710	5360	5360	5360	5360	0
508	20231101	101700	71362710	5360	5350	5360	5350	7
509	20231101	101600	71325200	5330	5330	5330	5330	77
510	20231101	101500	70914790	5330	5330	5330	5330	1
511	20231101	101400	70909460	5330	5330	5330	5330	9
512	20231101	101300	70861490	5320	5320	5320	5320	29
513	20231101	101200	70707210	5360	5360	5360	5360	820
514	20231101	101100	66312010	5320	5320	5320	5320	25
515	20231101	101000	66179010	5360	5360	5360	5360	0
516	20231101	100900	66179010	5360	5360	5360	5360	0
517	20231101	100800	66179010	5360	5360	5360	5360	1
518	20231101	100700	66173650	5360	5340	5360	5340	21
519	20231101	100600	66061450	5340	5340	5340	5340	0
520	20231101	100500	66061450	5340	5310	5340	5260	1220
521	20231101	100400	59614490	5350	5360	5360	5350	394
522	20231101	100300	57504380	5380	5380	5380	5380	0
523	20231101	100200	57504380	5380	5380	5380	5380	0
524	20231101	100100	57504380	5380	5380	5380	5380	112
525	20231101	100000	56901820	5380	5380	5380	5380	0
526	20231101	095900	56901820	5380	5380	5380	5380	11
527	20231101	095800	56842640	5380	5340	5380	5340	652
528	20231101	095700	53347440	5340	5340	5340	5340	0
529	20231101	095600	53347440	5340	5340	5340	5340	0
530	20231101	095500	53347440	5340	5330	5340	5330	451
531	20231101	095400	50940270	5310	5340	5340	5310	26
532	20231101	095300	50801560	5340	5350	5350	5320	1216
533	20231101	095200	44300640	5350	5330	5360	5330	583
534	20231101	095100	41182810	5330	5320	5330	5320	19
535	20231101	095000	41081550	5300	5310	5310	5300	1224
536	20231101	094900	34582270	5300	5290	5300	5290	392
537	20231101	094800	32506590	5290	5290	5290	5290	0
538	20231101	094700	32506590	5290	5290	5300	5290	1067
539	20231101	094600	26853020	5250	5260	5280	5250	551
540	20231101	094500	23947390	5260	5240	5260	5240	76
541	20231101	094400	23548150	5270	5270	5270	5270	0
542	20231101	094300	23548150	5270	5270	5270	5270	1
543	20231101	094200	23542880	5270	5270	5270	5270	0
544	20231101	094100	23542880	5270	5270	5270	5270	0
545	20231101	094000	23542880	5270	5270	5270	5270	0
546	20231101	093900	23542880	5270	5270	5270	5270	0
547	20231101	093800	23542880	5270	5270	5270	5270	2
548	20231101	093700	23532340	5270	5230	5270	5230	2
549	20231101	093600	23521840	5270	5270	5270	5270	139
550	20231101	093500	22789310	5270	5270	5270	5270	10
551	20231101	093400	22736610	5270	5270	5270	5270	1
552	20231101	093300	22731340	5230	5230	5230	5230	0
553	20231101	093200	22731340	5230	5270	5270	5230	309
554	20231101	093100	21112920	5240	5240	5240	5240	84
555	20231101	093000	20672760	5250	5250	5250	5250	0
556	20231101	092900	20672760	5250	5250	5250	5250	209
557	20231101	092800	19575510	5230	5230	5230	5230	110
558	20231101	092700	19000210	5240	5230	5240	5230	62
559	20231101	092600	18675930	5250	5250	5250	5250	0
560	20231101	092500	18675930	5250	5250	5250	5250	0
561	20231101	092400	18675930	5250	5250	5250	5250	0
562	20231101	092300	18675930	5250	5250	5250	5250	0
563	20231101	092200	18675930	5250	5250	5250	5250	0
564	20231101	092100	18675930	5250	5260	5260	5250	1186
565	20231101	092000	12444590	5260	5270	5270	5260	19
566	20231101	091900	12344510	5270	5260	5270	5260	37
567	20231101	091800	12149820	5270	5280	5280	5270	16
568	20231101	091700	12065440	5260	5300	5300	5260	141
569	20231101	091600	11321690	5290	5280	5300	5280	21
570	20231101	091500	11210520	5270	5270	5270	5260	178
571	20231101	091400	10272710	5270	5270	5270	5270	2
572	20231101	091300	10262170	5260	5250	5260	5250	74
573	20231101	091200	9872990	5230	5220	5230	5220	9
574	20231101	091100	9825980	5200	5180	5200	5160	255
575	20231101	091000	8507100	5180	5200	5200	5170	202
576	20231101	090900	7460520	5180	5190	5190	5180	200
577	20231101	090800	6423990	5180	5200	5200	5180	300
578	20231101	090700	4868190	5200	5200	5200	5200	375
579	20231101	090600	2918190	5200	5200	5200	5200	73
580	20231101	090500	2538590	5200	5200	5200	5200	0
581	20231101	090400	2538590	5200	5200	5200	5200	1
582	20231101	090300	2533390	5180	5210	5210	5180	17
583	20231101	090200	2445160	5200	5230	5270	5200	248
584	20231101	090100	1152460	5210	5210	5210	5210	0
585	20231101	090000	1152460	5210	5190	5210	5190	220