KissMeData/004840/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184300	198765340	5340	5340	5340	5340	2811
3	20231102	184200	198765340	5340	5340	5340	5340	0
4	20231102	184100	198765340	5340	5340	5340	5340	0
5	20231102	184000	198765340	5340	5340	5340	5340	0
6	20231102	183900	198765340	5340	5340	5340	5340	0
7	20231102	183800	198765340	5340	5340	5340	5340	0
8	20231102	183700	198765340	5340	5340	5340	5340	0
9	20231102	183600	198765340	5340	5340	5340	5340	0
10	20231102	183500	198765340	5340	5340	5340	5340	0
11	20231102	183400	198765340	5340	5340	5340	5340	0
12	20231102	183300	198765340	5340	5340	5340	5340	0
13	20231102	183200	198765340	5340	5340	5340	5340	0
14	20231102	183100	198765340	5340	5340	5340	5340	0
15	20231102	183000	198765340	5340	5340	5340	5340	0
16	20231102	182900	198765340	5340	5340	5340	5340	0
17	20231102	182800	198765340	5340	5340	5340	5340	0
18	20231102	182700	198765340	5340	5340	5340	5340	0
19	20231102	182600	198765340	5340	5340	5340	5340	0
20	20231102	182500	198765340	5340	5340	5340	5340	0
21	20231102	182400	198765340	5340	5340	5340	5340	0
22	20231102	182300	198765340	5340	5340	5340	5340	0
23	20231102	182200	198765340	5340	5340	5340	5340	0
24	20231102	182100	198765340	5340	5340	5340	5340	0
25	20231102	182000	198765340	5340	5340	5340	5340	0
26	20231102	181900	198765340	5340	5340	5340	5340	0
27	20231102	181800	198765340	5340	5340	5340	5340	0
28	20231102	181700	198765340	5340	5340	5340	5340	0
29	20231102	181600	198765340	5340	5340	5340	5340	0
30	20231102	181500	198765340	5340	5340	5340	5340	0
31	20231102	181400	198765340	5340	5340	5340	5340	0
32	20231102	181300	198765340	5340	5340	5340	5340	2811
33	20231102	181200	198765340	5340	5340	5340	5340	0
34	20231102	181100	198765340	5340	5340	5340	5340	0
35	20231102	181000	198765340	5340	5340	5340	5340	0
36	20231102	180900	198765340	5340	5340	5340	5340	0
37	20231102	180800	198765340	5340	5340	5340	5340	0
38	20231102	180700	198765340	5340	5340	5340	5340	0
39	20231102	180600	198765340	5340	5340	5340	5340	0
40	20231102	180500	198765340	5340	5340	5340	5340	0
41	20231102	180400	198765340	5340	5340	5340	5340	0
42	20231102	180300	198765340	5340	5340	5340	5340	0
43	20231102	180200	198765340	5340	5340	5340	5340	0
44	20231102	180100	198765340	5340	5340	5340	5340	0
45	20231102	180000	198765340	5340	5340	5340	5340	0
46	20231102	175900	198765340	5340	5340	5340	5340	0
47	20231102	175800	198765340	5340	5340	5340	5340	0
48	20231102	175700	198765340	5340	5340	5340	5340	0
49	20231102	175600	198765340	5340	5340	5340	5340	0
50	20231102	175500	198765340	5340	5340	5340	5340	0
51	20231102	175400	198765340	5340	5340	5340	5340	0
52	20231102	175300	198765340	5340	5340	5340	5340	0
53	20231102	175200	198765340	5340	5340	5340	5340	0
54	20231102	175100	198765340	5340	5340	5340	5340	0
55	20231102	175000	198765340	5340	5340	5340	5340	0
56	20231102	174900	198765340	5340	5340	5340	5340	0
57	20231102	174800	198765340	5340	5340	5340	5340	0
58	20231102	174700	198765340	5340	5340	5340	5340	0
59	20231102	174600	198765340	5340	5340	5340	5340	0
60	20231102	174500	198765340	5340	5340	5340	5340	0
61	20231102	174400	198765340	5340	5340	5340	5340	0
62	20231102	174300	198765340	5340	5340	5340	5340	2811
63	20231102	174200	198765340	5340	5340	5340	5340	0
64	20231102	174100	198765340	5340	5340	5340	5340	0
65	20231102	174000	198765340	5340	5340	5340	5340	0
66	20231102	173900	198765340	5340	5340	5340	5340	0
67	20231102	173800	198765340	5340	5340	5340	5340	0
68	20231102	173700	198765340	5340	5340	5340	5340	0
69	20231102	173600	198765340	5340	5340	5340	5340	0
70	20231102	173500	198765340	5340	5340	5340	5340	0
71	20231102	173400	198765340	5340	5340	5340	5340	0
72	20231102	173300	198765340	5340	5340	5340	5340	0
73	20231102	173200	198765340	5340	5340	5340	5340	0
74	20231102	173100	198765340	5340	5340	5340	5340	0
75	20231102	173000	198765340	5340	5340	5340	5340	0
76	20231102	172900	198765340	5340	5340	5340	5340	0
77	20231102	172800	198765340	5340	5340	5340	5340	0
78	20231102	172700	198765340	5340	5340	5340	5340	0
79	20231102	172600	198765340	5340	5340	5340	5340	0
80	20231102	172500	198765340	5340	5340	5340	5340	0
81	20231102	172400	198765340	5340	5340	5340	5340	0
82	20231102	172300	198765340	5340	5340	5340	5340	0
83	20231102	172200	198765340	5340	5340	5340	5340	0
84	20231102	172100	198765340	5340	5340	5340	5340	0
85	20231102	172000	198765340	5340	5340	5340	5340	0
86	20231102	171900	198765340	5340	5340	5340	5340	0
87	20231102	171800	198765340	5340	5340	5340	5340	0
88	20231102	171700	198765340	5340	5340	5340	5340	0
89	20231102	171600	198765340	5340	5340	5340	5340	0
90	20231102	171500	198765340	5340	5340	5340	5340	0
91	20231102	171400	198765340	5340	5340	5340	5340	0
92	20231102	171300	198765340	5340	5340	5340	5340	2811
93	20231102	171200	198765340	5340	5340	5340	5340	0
94	20231102	171100	198765340	5340	5340	5340	5340	0
95	20231102	171000	198765340	5340	5340	5340	5340	0
96	20231102	170900	198765340	5340	5340	5340	5340	0
97	20231102	170800	198765340	5340	5340	5340	5340	0
98	20231102	170700	198765340	5340	5340	5340	5340	0
99	20231102	170600	198765340	5340	5340	5340	5340	0
100	20231102	170500	198765340	5340	5340	5340	5340	0
101	20231102	170400	198765340	5340	5340	5340	5340	0
102	20231102	170300	198765340	5340	5340	5340	5340	0
103	20231102	170200	198765340	5340	5340	5340	5340	0
104	20231102	170100	198765340	5340	5340	5340	5340	0
105	20231102	170000	198765340	5340	5340	5340	5340	0
106	20231102	165900	198765340	5340	5340	5340	5340	0
107	20231102	165800	198765340	5340	5340	5340	5340	0
108	20231102	165700	198765340	5340	5340	5340	5340	0
109	20231102	165600	198765340	5340	5340	5340	5340	0
110	20231102	165500	198765340	5340	5340	5340	5340	0
111	20231102	165400	198765340	5340	5340	5340	5340	0
112	20231102	165300	198765340	5340	5340	5340	5340	0
113	20231102	165200	198765340	5340	5340	5340	5340	0
114	20231102	165100	198765340	5340	5340	5340	5340	0
115	20231102	165000	198765340	5340	5340	5340	5340	0
116	20231102	164900	198765340	5340	5340	5340	5340	0
117	20231102	164800	198765340	5340	5340	5340	5340	0
118	20231102	164700	198765340	5340	5340	5340	5340	0
119	20231102	164600	198765340	5340	5340	5340	5340	0
120	20231102	164500	198765340	5340	5340	5340	5340	0
121	20231102	164400	198765340	5340	5340	5340	5340	0
122	20231102	164300	198765340	5340	5340	5340	5340	2811
123	20231102	164200	198765340	5340	5340	5340	5340	0
124	20231102	164100	198765340	5340	5340	5340	5340	0
125	20231102	164000	198765340	5340	5340	5340	5340	0
126	20231102	163900	198765340	5340	5340	5340	5340	0
127	20231102	163800	198765340	5340	5340	5340	5340	0
128	20231102	163700	198765340	5340	5340	5340	5340	0
129	20231102	163600	198765340	5340	5340	5340	5340	0
130	20231102	163500	198765340	5340	5340	5340	5340	0
131	20231102	163400	198765340	5340	5340	5340	5340	0
132	20231102	163300	198765340	5340	5340	5340	5340	0
133	20231102	163200	198765340	5340	5340	5340	5340	0
134	20231102	163100	198765340	5340	5340	5340	5340	0
135	20231102	163000	198765340	5340	5340	5340	5340	0
136	20231102	162900	198765340	5340	5340	5340	5340	0
137	20231102	162800	198765340	5340	5340	5340	5340	0
138	20231102	162700	198765340	5340	5340	5340	5340	0
139	20231102	162600	198765340	5340	5340	5340	5340	0
140	20231102	162500	198765340	5340	5340	5340	5340	0
141	20231102	162400	198765340	5340	5340	5340	5340	0
142	20231102	162300	198765340	5340	5340	5340	5340	0
143	20231102	162200	198765340	5340	5340	5340	5340	0
144	20231102	162100	198765340	5340	5340	5340	5340	0
145	20231102	162000	198765340	5340	5340	5340	5340	0
146	20231102	161900	198765340	5340	5340	5340	5340	0
147	20231102	161800	198765340	5340	5340	5340	5340	0
148	20231102	161700	198765340	5340	5340	5340	5340	0
149	20231102	161600	198765340	5340	5340	5340	5340	0
150	20231102	161500	198765340	5340	5340	5340	5340	0
151	20231102	161400	198765340	5340	5340	5340	5340	0
152	20231102	161300	198765340	5340	5340	5340	5340	2811
153	20231102	161200	198765340	5340	5340	5340	5340	0
154	20231102	161100	198765340	5340	5340	5340	5340	0
155	20231102	161000	198765340	5340	5340	5340	5340	0
156	20231102	160900	198765340	5340	5340	5340	5340	0
157	20231102	160800	198765340	5340	5340	5340	5340	0
158	20231102	160700	198765340	5340	5340	5340	5340	0
159	20231102	160600	198765340	5340	5340	5340	5340	0
160	20231102	160500	198765340	5340	5340	5340	5340	0
161	20231102	160400	198765340	5340	5340	5340	5340	0
162	20231102	160300	198765340	5340	5340	5340	5340	0
163	20231102	160200	198765340	5340	5340	5340	5340	0
164	20231102	160100	198765340	5340	5340	5340	5340	0
165	20231102	160000	198765340	5340	5340	5340	5340	0
166	20231102	155900	198765340	5340	5340	5340	5340	0
167	20231102	155800	198765340	5340	5340	5340	5340	0
168	20231102	155700	198765340	5340	5340	5340	5340	0
169	20231102	155600	198765340	5340	5340	5340	5340	0
170	20231102	155500	198765340	5340	5340	5340	5340	0
171	20231102	155400	198765340	5340	5340	5340	5340	0
172	20231102	155300	198765340	5340	5340	5340	5340	0
173	20231102	155200	198765340	5340	5340	5340	5340	0
174	20231102	155100	198765340	5340	5340	5340	5340	0
175	20231102	155000	198765340	5340	5340	5340	5340	0
176	20231102	154900	198765340	5340	5340	5340	5340	0
177	20231102	154800	198765340	5340	5340	5340	5340	0
178	20231102	154700	198765340	5340	5340	5340	5340	0
179	20231102	154600	198765340	5340	5340	5340	5340	0
180	20231102	154500	198765340	5340	5340	5340	5340	0
181	20231102	154400	198765340	5340	5340	5340	5340	0
182	20231102	154300	198765340	5340	5340	5340	5340	2811
183	20231102	154200	198765340	5340	5340	5340	5340	0
184	20231102	154100	198765340	5340	5340	5340	5340	0
185	20231102	154000	198765340	5340	5340	5340	5340	0
186	20231102	153900	198765340	5340	5340	5340	5340	0
187	20231102	153800	198765340	5340	5340	5340	5340	0
188	20231102	153700	198765340	5340	5340	5340	5340	0
189	20231102	153600	198765340	5340	5340	5340	5340	0
190	20231102	153500	198765340	5340	5340	5340	5340	0
191	20231102	153400	198765340	5340	5340	5340	5340	0
192	20231102	153300	198765340	5340	5340	5340	5340	0
193	20231102	153200	198765340	5340	5340	5340	5340	0
194	20231102	153100	198765340	5340	5340	5340	5340	0
195	20231102	153000	198765340	5340	5340	5340	5340	2811
196	20231102	152900	183754600	5520	5520	5520	5520	0
197	20231102	152800	183754600	5520	5520	5520	5520	0
198	20231102	152700	183754600	5520	5520	5520	5520	0
199	20231102	152600	183754600	5520	5520	5520	5520	0
200	20231102	152500	183754600	5520	5520	5520	5520	0
201	20231102	152400	183754600	5520	5520	5520	5520	0
202	20231102	152300	183754600	5520	5520	5520	5520	0
203	20231102	152200	183754600	5520	5520	5520	5520	0
204	20231102	152100	183754600	5520	5520	5520	5520	0
205	20231102	152000	183754600	5520	5520	5520	5520	0
206	20231102	151900	183754600	5520	5530	5530	5420	3853
207	20231102	151800	162829100	5530	5450	5540	5430	1223
208	20231102	151700	156162550	5420	5420	5420	5420	180
209	20231102	151600	155186950	5450	5450	5450	5450	0
210	20231102	151500	155186950	5450	5500	5500	5450	2960
211	20231102	151400	139020330	5500	5500	5500	5500	0
212	20231102	151300	139020330	5500	5520	5520	5500	127
213	20231102	151200	138321190	5540	5540	5540	5540	0
214	20231102	151100	138321190	5540	5540	5540	5540	0
215	20231102	151000	138321190	5540	5540	5540	5540	0
216	20231102	150900	138321190	5540	5540	5540	5540	0
217	20231102	150800	138321190	5540	5540	5540	5540	0
218	20231102	150700	138321190	5540	5540	5540	5540	0
219	20231102	150600	138321190	5540	5540	5540	5540	0
220	20231102	150500	138321190	5540	5540	5540	5540	0
221	20231102	150400	138321190	5540	5540	5540	5540	0
222	20231102	150300	138321190	5540	5540	5540	5540	0
223	20231102	150200	138321190	5540	5540	5540	5540	0
224	20231102	150100	138321190	5540	5540	5540	5540	4
225	20231102	150000	138299030	5500	5500	5500	5500	1
226	20231102	145900	138293530	5540	5540	5540	5540	0
227	20231102	145800	138293530	5540	5540	5540	5540	20
228	20231102	145700	138182730	5540	5540	5540	5540	0
229	20231102	145600	138182730	5540	5540	5540	5540	0
230	20231102	145500	138182730	5540	5540	5540	5540	10
231	20231102	145400	138127330	5540	5530	5540	5530	30
232	20231102	145300	137961160	5540	5510	5540	5510	600
233	20231102	145200	134639610	5470	5470	5470	5470	0
234	20231102	145100	134639610	5470	5470	5470	5470	0
235	20231102	145000	134639610	5470	5470	5470	5470	0
236	20231102	144900	134639610	5470	5470	5470	5470	0
237	20231102	144800	134639610	5470	5480	5480	5470	1000
238	20231102	144700	129167700	5480	5480	5480	5480	0
239	20231102	144600	129167700	5480	5480	5480	5480	0
240	20231102	144500	129167700	5480	5480	5480	5480	0
241	20231102	144400	129167700	5480	5490	5490	5480	10
242	20231102	144300	129112890	5490	5490	5490	5490	284
243	20231102	144200	127553730	5490	5490	5490	5490	0
244	20231102	144100	127553730	5490	5490	5490	5490	0
245	20231102	144000	127553730	5490	5490	5490	5490	0
246	20231102	143900	127553730	5490	5490	5490	5490	0
247	20231102	143800	127553730	5490	5490	5490	5490	0
248	20231102	143700	127553730	5490	5490	5490	5490	0
249	20231102	143600	127553730	5490	5490	5490	5490	68
250	20231102	143500	127180410	5520	5520	5520	5520	0
251	20231102	143400	127180410	5520	5520	5520	5520	0
252	20231102	143300	127180410	5520	5520	5520	5520	0
253	20231102	143200	127180410	5520	5520	5520	5520	0
254	20231102	143100	127180410	5520	5520	5520	5520	4
255	20231102	143000	127158330	5500	5500	5500	5500	0
256	20231102	142900	127158330	5500	5500	5500	5500	0
257	20231102	142800	127158330	5500	5500	5500	5500	0
258	20231102	142700	127158330	5500	5500	5500	5500	81
259	20231102	142600	126712830	5520	5520	5520	5520	0
260	20231102	142500	126712830	5520	5520	5520	5520	0
261	20231102	142400	126712830	5520	5520	5520	5520	0
262	20231102	142300	126712830	5520	5520	5520	5520	0
263	20231102	142200	126712830	5520	5520	5520	5520	0
264	20231102	142100	126712830	5520	5520	5520	5520	0
265	20231102	142000	126712830	5520	5520	5520	5520	0
266	20231102	141900	126712830	5520	5520	5520	5520	0
267	20231102	141800	126712830	5520	5520	5520	5520	1
268	20231102	141700	126707310	5520	5520	5520	5520	0
269	20231102	141600	126707310	5520	5520	5520	5520	0
270	20231102	141500	126707310	5520	5520	5520	5520	0
271	20231102	141400	126707310	5520	5520	5520	5520	4
272	20231102	141300	126685230	5490	5490	5490	5490	0
273	20231102	141200	126685230	5490	5490	5490	5490	9
274	20231102	141100	126635820	5510	5510	5510	5510	0
275	20231102	141000	126635820	5510	5510	5510	5510	0
276	20231102	140900	126635820	5510	5510	5510	5510	30
277	20231102	140800	126470520	5500	5500	5500	5500	0
278	20231102	140700	126470520	5500	5500	5500	5500	1
279	20231102	140600	126465020	5510	5510	5510	5510	0
280	20231102	140500	126465020	5510	5490	5510	5490	16
281	20231102	140400	126377160	5490	5490	5490	5490	35
282	20231102	140300	126185010	5490	5490	5490	5490	0
283	20231102	140200	126185010	5490	5490	5490	5490	0
284	20231102	140100	126185010	5490	5490	5490	5490	0
285	20231102	140000	126185010	5490	5490	5490	5490	10
286	20231102	135900	126130110	5480	5520	5520	5480	2302
287	20231102	135800	113481390	5540	5540	5540	5540	0
288	20231102	135700	113481390	5540	5540	5540	5540	0
289	20231102	135600	113481390	5540	5540	5540	5540	1
290	20231102	135500	113475850	5520	5520	5520	5520	0
291	20231102	135400	113475850	5520	5520	5520	5520	550
292	20231102	135300	110439850	5540	5540	5540	5540	1
293	20231102	135200	110434310	5540	5540	5540	5540	0
294	20231102	135100	110434310	5540	5540	5540	5540	0
295	20231102	135000	110434310	5540	5540	5540	5540	0
296	20231102	134900	110434310	5540	5530	5540	5520	252
297	20231102	134800	109042590	5550	5550	5550	5550	0
298	20231102	134700	109042590	5550	5550	5550	5550	0
299	20231102	134600	109042590	5550	5550	5550	5550	0
300	20231102	134500	109042590	5550	5550	5550	5550	0
301	20231102	134400	109042590	5550	5550	5550	5550	0
302	20231102	134300	109042590	5550	5550	5550	5550	0
303	20231102	134200	109042590	5550	5550	5550	5550	0
304	20231102	134100	109042590	5550	5550	5550	5550	0
305	20231102	134000	109042590	5550	5550	5550	5550	0
306	20231102	133900	109042590	5550	5550	5550	5550	0
307	20231102	133800	109042590	5550	5550	5550	5550	0
308	20231102	133700	109042590	5550	5550	5550	5550	0
309	20231102	133600	109042590	5550	5550	5550	5550	1
310	20231102	133500	109037040	5530	5530	5530	5530	0
311	20231102	133400	109037040	5530	5530	5530	5530	0
312	20231102	133300	109037040	5530	5530	5530	5530	0
313	20231102	133200	109037040	5530	5530	5530	5530	0
314	20231102	133100	109037040	5530	5530	5530	5530	0
315	20231102	133000	109037040	5530	5530	5530	5530	0
316	20231102	132900	109037040	5530	5540	5540	5530	354
317	20231102	132800	107078740	5570	5570	5570	5570	0
318	20231102	132700	107078740	5570	5570	5570	5570	0
319	20231102	132600	107078740	5570	5570	5570	5570	0
320	20231102	132500	107078740	5570	5570	5570	5570	0
321	20231102	132400	107078740	5570	5570	5570	5570	0
322	20231102	132300	107078740	5570	5570	5570	5570	0
323	20231102	132200	107078740	5570	5570	5570	5570	0
324	20231102	132100	107078740	5570	5570	5570	5570	0
325	20231102	132000	107078740	5570	5570	5570	5570	0
326	20231102	131900	107078740	5570	5570	5570	5570	0
327	20231102	131800	107078740	5570	5570	5570	5570	0
328	20231102	131700	107078740	5570	5570	5570	5570	0
329	20231102	131600	107078740	5570	5570	5570	5570	0
330	20231102	131500	107078740	5570	5570	5570	5570	0
331	20231102	131400	107078740	5570	5570	5570	5570	0
332	20231102	131300	107078740	5570	5570	5570	5570	0
333	20231102	131200	107078740	5570	5570	5570	5570	0
334	20231102	131100	107078740	5570	5570	5570	5570	0
335	20231102	131000	107078740	5570	5570	5570	5570	0
336	20231102	130900	107078740	5570	5560	5570	5560	200
337	20231102	130800	105965350	5570	5570	5570	5570	0
338	20231102	130700	105965350	5570	5570	5570	5570	0
339	20231102	130600	105965350	5570	5570	5570	5570	0
340	20231102	130500	105965350	5570	5570	5570	5570	0
341	20231102	130400	105965350	5570	5570	5570	5570	0
342	20231102	130300	105965350	5570	5570	5570	5570	0
343	20231102	130200	105965350	5570	5570	5570	5570	0
344	20231102	130100	105965350	5570	5570	5570	5570	0
345	20231102	130000	105965350	5570	5570	5570	5570	0
346	20231102	125900	105965350	5570	5570	5570	5570	0
347	20231102	125800	105965350	5570	5570	5570	5570	0
348	20231102	125700	105965350	5570	5570	5570	5570	0
349	20231102	125600	105965350	5570	5570	5570	5570	0
350	20231102	125500	105965350	5570	5570	5570	5570	0
351	20231102	125400	105965350	5570	5570	5570	5570	4
352	20231102	125300	105943070	5530	5530	5530	5530	0
353	20231102	125200	105943070	5530	5530	5530	5530	0
354	20231102	125100	105943070	5530	5530	5530	5530	0
355	20231102	125000	105943070	5530	5530	5530	5530	5
356	20231102	124900	105915420	5550	5550	5550	5550	0
357	20231102	124800	105915420	5550	5550	5550	5550	169
358	20231102	124700	104977470	5570	5570	5570	5570	0
359	20231102	124600	104977470	5570	5570	5570	5570	0
360	20231102	124500	104977470	5570	5570	5570	5570	0
361	20231102	124400	104977470	5570	5570	5570	5570	5
362	20231102	124300	104949620	5570	5570	5570	5570	0
363	20231102	124200	104949620	5570	5570	5570	5570	0
364	20231102	124100	104949620	5570	5570	5570	5570	0
365	20231102	124000	104949620	5570	5570	5570	5570	0
366	20231102	123900	104949620	5570	5570	5570	5570	0
367	20231102	123800	104949620	5570	5570	5570	5570	0
368	20231102	123700	104949620	5570	5570	5570	5570	0
369	20231102	123600	104949620	5570	5570	5570	5570	3
370	20231102	123500	104932910	5580	5580	5580	5580	0
371	20231102	123400	104932910	5580	5580	5580	5580	0
372	20231102	123300	104932910	5580	5580	5580	5580	0
373	20231102	123200	104932910	5580	5580	5580	5580	0
374	20231102	123100	104932910	5580	5580	5580	5580	0
375	20231102	123000	104932910	5580	5580	5580	5580	167
376	20231102	122900	104001050	5580	5580	5580	5580	0
377	20231102	122800	104001050	5580	5580	5580	5580	0
378	20231102	122700	104001050	5580	5580	5580	5580	0
379	20231102	122600	104001050	5580	5580	5580	5580	0
380	20231102	122500	104001050	5580	5580	5580	5580	0
381	20231102	122400	104001050	5580	5580	5580	5580	0
382	20231102	122300	104001050	5580	5580	5580	5580	0
383	20231102	122200	104001050	5580	5580	5580	5580	0
384	20231102	122100	104001050	5580	5580	5580	5580	0
385	20231102	122000	104001050	5580	5580	5580	5580	0
386	20231102	121900	104001050	5580	5580	5580	5580	0
387	20231102	121800	104001050	5580	5580	5580	5580	0
388	20231102	121700	104001050	5580	5580	5580	5580	0
389	20231102	121600	104001050	5580	5580	5580	5580	0
390	20231102	121500	104001050	5580	5580	5580	5580	0
391	20231102	121400	104001050	5580	5580	5580	5580	0
392	20231102	121300	104001050	5580	5580	5580	5580	0
393	20231102	121200	104001050	5580	5580	5580	5580	0
394	20231102	121100	104001050	5580	5580	5580	5580	0
395	20231102	121000	104001050	5580	5570	5580	5570	20
396	20231102	120900	103889460	5580	5580	5580	5580	0
397	20231102	120800	103889460	5580	5580	5580	5580	0
398	20231102	120700	103889460	5580	5580	5580	5580	30
399	20231102	120600	103722060	5550	5550	5550	5550	0
400	20231102	120500	103722060	5550	5550	5550	5550	0
401	20231102	120400	103722060	5550	5550	5550	5550	0
402	20231102	120300	103722060	5550	5550	5550	5550	0
403	20231102	120200	103722060	5550	5550	5550	5550	0
404	20231102	120100	103722060	5550	5550	5550	5550	0
405	20231102	120000	103722060	5550	5550	5550	5550	28
406	20231102	115900	103566660	5550	5550	5550	5550	77
407	20231102	115800	103139310	5550	5550	5550	5550	50
408	20231102	115700	102861810	5590	5590	5590	5590	0
409	20231102	115600	102861810	5590	5590	5590	5590	0
410	20231102	115500	102861810	5590	5590	5590	5590	0
411	20231102	115400	102861810	5590	5580	5590	5580	100
412	20231102	115300	102302840	5590	5590	5590	5590	0
413	20231102	115200	102302840	5590	5590	5590	5590	0
414	20231102	115100	102302840	5590	5590	5590	5590	0
415	20231102	115000	102302840	5590	5590	5590	5590	0
416	20231102	114900	102302840	5590	5590	5590	5590	0
417	20231102	114800	102302840	5590	5590	5590	5590	0
418	20231102	114700	102302840	5590	5580	5590	5580	100
419	20231102	114600	101744260	5590	5590	5590	5590	0
420	20231102	114500	101744260	5590	5590	5590	5590	0
421	20231102	114400	101744260	5590	5590	5590	5590	0
422	20231102	114300	101744260	5590	5590	5590	5590	0
423	20231102	114200	101744260	5590	5570	5590	5570	200
424	20231102	114100	100627960	5570	5570	5570	5570	0
425	20231102	114000	100627960	5570	5570	5570	5570	100
426	20231102	113900	100070960	5570	5570	5570	5570	0
427	20231102	113800	100070960	5570	5570	5570	5570	0
428	20231102	113700	100070960	5570	5570	5570	5570	0
429	20231102	113600	100070960	5570	5570	5570	5570	0
430	20231102	113500	100070960	5570	5570	5570	5570	0
431	20231102	113400	100070960	5570	5570	5570	5570	0
432	20231102	113300	100070960	5570	5570	5570	5570	0
433	20231102	113200	100070960	5570	5570	5570	5570	1
434	20231102	113100	100065390	5570	5570	5570	5570	0
435	20231102	113000	100065390	5570	5570	5570	5570	0
436	20231102	112900	100065390	5570	5570	5570	5570	0
437	20231102	112800	100065390	5570	5570	5570	5570	0
438	20231102	112700	100065390	5570	5570	5570	5570	0
439	20231102	112600	100065390	5570	5570	5570	5570	0
440	20231102	112500	100065390	5570	5570	5570	5570	0
441	20231102	112400	100065390	5570	5570	5570	5570	0
442	20231102	112300	100065390	5570	5570	5570	5570	30
443	20231102	112200	99898290	5590	5590	5590	5590	0
444	20231102	112100	99898290	5590	5590	5590	5590	0
445	20231102	112000	99898290	5590	5590	5590	5590	0
446	20231102	111900	99898290	5590	5590	5590	5590	0
447	20231102	111800	99898290	5590	5590	5590	5590	4
448	20231102	111700	99875930	5600	5600	5600	5600	0
449	20231102	111600	99875930	5600	5550	5600	5550	339
450	20231102	111500	97994280	5530	5540	5540	5530	22
451	20231102	111400	97872510	5540	5540	5540	5540	0
452	20231102	111300	97872510	5540	5540	5540	5540	59
453	20231102	111200	97545650	5550	5540	5550	5540	116
454	20231102	111100	96902940	5540	5560	5560	5540	819
455	20231102	111000	92356060	5600	5600	5600	5600	10
456	20231102	110900	92300060	5600	5600	5600	5600	0
457	20231102	110800	92300060	5600	5600	5600	5600	0
458	20231102	110700	92300060	5600	5600	5600	5600	0
459	20231102	110600	92300060	5600	5600	5600	5600	2
460	20231102	110500	92288860	5600	5600	5600	5600	0
461	20231102	110400	92288860	5600	5600	5600	5600	0
462	20231102	110300	92288860	5600	5600	5600	5600	6
463	20231102	110200	92255260	5600	5600	5600	5600	0
464	20231102	110100	92255260	5600	5600	5600	5600	0
465	20231102	110000	92255260	5600	5600	5600	5600	0
466	20231102	105900	92255260	5600	5590	5600	5590	6
467	20231102	105800	92221700	5560	5560	5560	5560	100
468	20231102	105700	91665700	5600	5590	5600	5590	20
469	20231102	105600	91553770	5600	5580	5600	5580	200
470	20231102	105500	90433790	5600	5600	5600	5600	0
471	20231102	105400	90433790	5600	5580	5600	5580	104
472	20231102	105300	89852780	5560	5570	5570	5560	1000
473	20231102	105200	84291990	5600	5600	5600	5600	0
474	20231102	105100	84291990	5600	5600	5600	5600	0
475	20231102	105000	84291990	5600	5600	5600	5600	0
476	20231102	104900	84291990	5600	5600	5600	5600	0
477	20231102	104800	84291990	5600	5600	5600	5600	2
478	20231102	104700	84280790	5620	5620	5620	5620	0
479	20231102	104600	84280790	5620	5620	5620	5620	0
480	20231102	104500	84280790	5620	5620	5620	5620	0
481	20231102	104400	84280790	5620	5600	5620	5600	897
482	20231102	104300	79257530	5600	5580	5600	5580	4
483	20231102	104200	79235160	5570	5570	5570	5570	1
484	20231102	104100	79229590	5600	5600	5600	5600	0
485	20231102	104000	79229590	5600	5600	5600	5600	32
486	20231102	103900	79050390	5620	5620	5620	5570	157
487	20231102	103800	78174130	5620	5580	5620	5580	218
488	20231102	103700	76956130	5570	5570	5570	5570	225
489	20231102	103600	75702880	5550	5550	5550	5550	0
490	20231102	103500	75702880	5550	5550	5550	5550	12
491	20231102	103400	75636280	5570	5570	5570	5570	0
492	20231102	103300	75636280	5570	5570	5570	5570	0
493	20231102	103200	75636280	5570	5550	5570	5550	5
494	20231102	103100	75608460	5550	5550	5550	5550	10
495	20231102	103000	75552960	5540	5540	5540	5540	0
496	20231102	102900	75552960	5540	5540	5540	5540	1
497	20231102	102800	75547420	5540	5540	5540	5540	0
498	20231102	102700	75547420	5540	5540	5540	5540	0
499	20231102	102600	75547420	5540	5540	5540	5540	0
500	20231102	102500	75547420	5540	5560	5560	5540	450
501	20231102	102400	73047120	5560	5560	5560	5560	200
502	20231102	102300	71935120	5560	5560	5560	5560	0
503	20231102	102200	71935120	5560	5560	5560	5560	113
504	20231102	102100	71306840	5560	5560	5560	5560	0
505	20231102	102000	71306840	5560	5600	5600	5560	829
506	20231102	101900	66686800	5600	5570	5600	5570	830
507	20231102	101800	62046170	5590	5590	5590	5590	0
508	20231102	101700	62046170	5590	5590	5590	5590	0
509	20231102	101600	62046170	5590	5590	5590	5590	0
510	20231102	101500	62046170	5590	5550	5590	5520	410
511	20231102	101400	59767820	5580	5540	5580	5540	3
512	20231102	101300	59751120	5590	5590	5590	5590	0
513	20231102	101200	59751120	5590	5590	5590	5590	0
514	20231102	101100	59751120	5590	5590	5590	5590	0
515	20231102	101000	59751120	5590	5570	5590	5570	100
516	20231102	100900	59193990	5570	5570	5570	5570	5
517	20231102	100800	59166140	5580	5550	5580	5540	2010
518	20231102	100700	47954340	5540	5570	5570	5540	3
519	20231102	100600	47937660	5570	5570	5570	5570	2
520	20231102	100500	47926520	5580	5580	5580	5580	0
521	20231102	100400	47926520	5580	5580	5580	5580	0
522	20231102	100300	47926520	5580	5580	5580	5580	0
523	20231102	100200	47926520	5580	5560	5580	5560	4
524	20231102	100100	47904230	5530	5530	5590	5530	286
525	20231102	100000	46315600	5520	5520	5520	5520	400
526	20231102	095900	44107600	5520	5510	5520	5510	344
527	20231102	095800	42208860	5490	5490	5490	5490	101
528	20231102	095700	41654370	5500	5500	5500	5500	399
529	20231102	095600	39459870	5500	5500	5500	5500	100
530	20231102	095500	38909870	5500	5500	5500	5500	158
531	20231102	095400	38040870	5500	5500	5500	5500	0
532	20231102	095300	38040870	5500	5500	5500	5500	0
533	20231102	095200	38040870	5500	5500	5500	5500	1
534	20231102	095100	38035370	5530	5530	5530	5530	0
535	20231102	095000	38035370	5530	5510	5530	5510	4
536	20231102	094900	38013290	5500	5500	5500	5500	0
537	20231102	094800	38013290	5500	5500	5500	5500	3
538	20231102	094700	37996790	5520	5520	5520	5520	0
539	20231102	094600	37996790	5520	5520	5520	5520	1
540	20231102	094500	37991270	5520	5500	5520	5500	119
541	20231102	094400	37336390	5510	5500	5510	5500	46
542	20231102	094300	37082980	5510	5500	5510	5500	828
543	20231102	094200	32527500	5500	5500	5500	5500	400
544	20231102	094100	30327500	5500	5490	5500	5490	210
545	20231102	094000	29174420	5490	5450	5490	5450	478
546	20231102	093900	26559800	5450	5450	5450	5450	39
547	20231102	093800	26347250	5470	5450	5470	5450	22
548	20231102	093700	26227330	5450	5450	5450	5450	0
549	20231102	093600	26227330	5450	5450	5450	5450	932
550	20231102	093500	21147930	5460	5460	5460	5460	0
551	20231102	093400	21147930	5460	5460	5460	5460	107
552	20231102	093300	20563710	5460	5460	5460	5460	443
553	20231102	093200	18144930	5450	5450	5490	5450	190
554	20231102	093100	17107370	5460	5460	5460	5460	0
555	20231102	093000	17107370	5460	5460	5460	5460	0
556	20231102	092900	17107370	5460	5460	5460	5460	0
557	20231102	092800	17107370	5460	5460	5460	5460	18
558	20231102	092700	17009090	5480	5480	5480	5480	0
559	20231102	092600	17009090	5480	5480	5480	5480	2
560	20231102	092500	16998130	5480	5480	5480	5480	0
561	20231102	092400	16998130	5480	5490	5490	5480	835
562	20231102	092300	12413990	5490	5490	5490	5490	2
563	20231102	092200	12403010	5500	5500	5500	5500	0
564	20231102	092100	12403010	5500	5490	5500	5490	348
565	20231102	092000	10489570	5500	5500	5500	5500	44
566	20231102	091900	10247570	5500	5490	5500	5490	393
567	20231102	091800	8086370	5490	5490	5490	5490	0
568	20231102	091700	8086370	5490	5480	5490	5480	98
569	20231102	091600	7548660	5470	5470	5470	5470	0
570	20231102	091500	7548660	5470	5470	5470	5470	250
571	20231102	091400	6181160	5470	5460	5470	5460	45
572	20231102	091300	5935100	5470	5480	5480	5470	164
573	20231102	091200	5037920	5480	5480	5480	5480	0
574	20231102	091100	5037920	5480	5470	5480	5470	97
575	20231102	091000	4506880	5470	5470	5470	5470	1
576	20231102	090900	4501410	5470	5470	5470	5470	34
577	20231102	090800	4315430	5470	5470	5470	5470	0
578	20231102	090700	4315430	5470	5470	5470	5470	81
579	20231102	090600	3872360	5460	5400	5460	5400	149
580	20231102	090500	3065370	5420	5420	5420	5420	1
581	20231102	090400	3059950	5430	5430	5450	5430	158
582	20231102	090300	2201830	5440	5440	5440	5430	225
583	20231102	090200	978680	5470	5470	5470	5470	2
584	20231102	090100	967740	5490	5430	5490	5430	123
585	20231102	090000	299610	5360	5350	5360	5350	56