KissMeData/065660/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194200	145444270	12600	12600	12600	12600	154
3	20231101	194100	145444270	12600	12600	12600	12600	0
4	20231101	194000	145444270	12600	12600	12600	12600	0
5	20231101	193900	145444270	12600	12600	12600	12600	0
6	20231101	193800	145444270	12600	12600	12600	12600	0
7	20231101	193700	145444270	12600	12600	12600	12600	0
8	20231101	193600	145444270	12600	12600	12600	12600	0
9	20231101	193500	145444270	12600	12600	12600	12600	0
10	20231101	193400	145444270	12600	12600	12600	12600	0
11	20231101	193300	145444270	12600	12600	12600	12600	0
12	20231101	193200	145444270	12600	12600	12600	12600	0
13	20231101	193100	145444270	12600	12600	12600	12600	0
14	20231101	193000	145444270	12600	12600	12600	12600	0
15	20231101	192900	145444270	12600	12600	12600	12600	0
16	20231101	192800	145444270	12600	12600	12600	12600	0
17	20231101	192700	145444270	12600	12600	12600	12600	0
18	20231101	192600	145444270	12600	12600	12600	12600	0
19	20231101	192500	145444270	12600	12600	12600	12600	0
20	20231101	192400	145444270	12600	12600	12600	12600	0
21	20231101	192300	145444270	12600	12600	12600	12600	0
22	20231101	192200	145444270	12600	12600	12600	12600	0
23	20231101	192100	145444270	12600	12600	12600	12600	0
24	20231101	192000	145444270	12600	12600	12600	12600	0
25	20231101	191900	145444270	12600	12600	12600	12600	0
26	20231101	191800	145444270	12600	12600	12600	12600	0
27	20231101	191700	145444270	12600	12600	12600	12600	0
28	20231101	191600	145444270	12600	12600	12600	12600	0
29	20231101	191500	145444270	12600	12600	12600	12600	0
30	20231101	191400	145444270	12600	12600	12600	12600	0
31	20231101	191300	145444270	12600	12600	12600	12600	0
32	20231101	191200	145444270	12600	12600	12600	12600	154
33	20231101	191100	145444270	12600	12600	12600	12600	0
34	20231101	191000	145444270	12600	12600	12600	12600	0
35	20231101	190900	145444270	12600	12600	12600	12600	0
36	20231101	190800	145444270	12600	12600	12600	12600	0
37	20231101	190700	145444270	12600	12600	12600	12600	0
38	20231101	190600	145444270	12600	12600	12600	12600	0
39	20231101	190500	145444270	12600	12600	12600	12600	0
40	20231101	190400	145444270	12600	12600	12600	12600	0
41	20231101	190300	145444270	12600	12600	12600	12600	0
42	20231101	190200	145444270	12600	12600	12600	12600	0
43	20231101	190100	145444270	12600	12600	12600	12600	0
44	20231101	190000	145444270	12600	12600	12600	12600	0
45	20231101	185900	145444270	12600	12600	12600	12600	0
46	20231101	185800	145444270	12600	12600	12600	12600	0
47	20231101	185700	145444270	12600	12600	12600	12600	0
48	20231101	185600	145444270	12600	12600	12600	12600	0
49	20231101	185500	145444270	12600	12600	12600	12600	0
50	20231101	185400	145444270	12600	12600	12600	12600	0
51	20231101	185300	145444270	12600	12600	12600	12600	0
52	20231101	185200	145444270	12600	12600	12600	12600	0
53	20231101	185100	145444270	12600	12600	12600	12600	0
54	20231101	185000	145444270	12600	12600	12600	12600	0
55	20231101	184900	145444270	12600	12600	12600	12600	0
56	20231101	184800	145444270	12600	12600	12600	12600	0
57	20231101	184700	145444270	12600	12600	12600	12600	0
58	20231101	184600	145444270	12600	12600	12600	12600	0
59	20231101	184500	145444270	12600	12600	12600	12600	0
60	20231101	184400	145444270	12600	12600	12600	12600	0
61	20231101	184300	145444270	12600	12600	12600	12600	0
62	20231101	184200	145444270	12600	12600	12600	12600	154
63	20231101	184100	145444270	12600	12600	12600	12600	0
64	20231101	184000	145444270	12600	12600	12600	12600	0
65	20231101	183900	145444270	12600	12600	12600	12600	0
66	20231101	183800	145444270	12600	12600	12600	12600	0
67	20231101	183700	145444270	12600	12600	12600	12600	0
68	20231101	183600	145444270	12600	12600	12600	12600	0
69	20231101	183500	145444270	12600	12600	12600	12600	0
70	20231101	183400	145444270	12600	12600	12600	12600	0
71	20231101	183300	145444270	12600	12600	12600	12600	0
72	20231101	183200	145444270	12600	12600	12600	12600	0
73	20231101	183100	145444270	12600	12600	12600	12600	0
74	20231101	183000	145444270	12600	12600	12600	12600	0
75	20231101	182900	145444270	12600	12600	12600	12600	0
76	20231101	182800	145444270	12600	12600	12600	12600	0
77	20231101	182700	145444270	12600	12600	12600	12600	0
78	20231101	182600	145444270	12600	12600	12600	12600	0
79	20231101	182500	145444270	12600	12600	12600	12600	0
80	20231101	182400	145444270	12600	12600	12600	12600	0
81	20231101	182300	145444270	12600	12600	12600	12600	0
82	20231101	182200	145444270	12600	12600	12600	12600	0
83	20231101	182100	145444270	12600	12600	12600	12600	0
84	20231101	182000	145444270	12600	12600	12600	12600	0
85	20231101	181900	145444270	12600	12600	12600	12600	0
86	20231101	181800	145444270	12600	12600	12600	12600	0
87	20231101	181700	145444270	12600	12600	12600	12600	0
88	20231101	181600	145444270	12600	12600	12600	12600	0
89	20231101	181500	145444270	12600	12600	12600	12600	0
90	20231101	181400	145444270	12600	12600	12600	12600	0
91	20231101	181300	145444270	12600	12600	12600	12600	0
92	20231101	181200	145444270	12600	12600	12600	12600	154
93	20231101	181100	145444270	12600	12600	12600	12600	0
94	20231101	181000	145444270	12600	12600	12600	12600	0
95	20231101	180900	145444270	12600	12600	12600	12600	0
96	20231101	180800	145444270	12600	12600	12600	12600	0
97	20231101	180700	145444270	12600	12600	12600	12600	0
98	20231101	180600	145444270	12600	12600	12600	12600	0
99	20231101	180500	145444270	12600	12600	12600	12600	0
100	20231101	180400	145444270	12600	12600	12600	12600	0
101	20231101	180300	145444270	12600	12600	12600	12600	0
102	20231101	180200	145444270	12600	12600	12600	12600	0
103	20231101	180100	145444270	12600	12600	12600	12600	0
104	20231101	180000	145444270	12600	12600	12600	12600	0
105	20231101	175900	145444270	12600	12600	12600	12600	0
106	20231101	175800	145444270	12600	12600	12600	12600	0
107	20231101	175700	145444270	12600	12600	12600	12600	0
108	20231101	175600	145444270	12600	12600	12600	12600	0
109	20231101	175500	145444270	12600	12600	12600	12600	0
110	20231101	175400	145444270	12600	12600	12600	12600	0
111	20231101	175300	145444270	12600	12600	12600	12600	0
112	20231101	175200	145444270	12600	12600	12600	12600	0
113	20231101	175100	145444270	12600	12600	12600	12600	0
114	20231101	175000	145444270	12600	12600	12600	12600	0
115	20231101	174900	145444270	12600	12600	12600	12600	0
116	20231101	174800	145444270	12600	12600	12600	12600	0
117	20231101	174700	145444270	12600	12600	12600	12600	0
118	20231101	174600	145444270	12600	12600	12600	12600	0
119	20231101	174500	145444270	12600	12600	12600	12600	0
120	20231101	174400	145444270	12600	12600	12600	12600	0
121	20231101	174300	145444270	12600	12600	12600	12600	0
122	20231101	174200	145444270	12600	12600	12600	12600	154
123	20231101	174100	145444270	12600	12600	12600	12600	0
124	20231101	174000	145444270	12600	12600	12600	12600	0
125	20231101	173900	145444270	12600	12600	12600	12600	0
126	20231101	173800	145444270	12600	12600	12600	12600	0
127	20231101	173700	145444270	12600	12600	12600	12600	0
128	20231101	173600	145444270	12600	12600	12600	12600	0
129	20231101	173500	145444270	12600	12600	12600	12600	0
130	20231101	173400	145444270	12600	12600	12600	12600	0
131	20231101	173300	145444270	12600	12600	12600	12600	0
132	20231101	173200	145444270	12600	12600	12600	12600	0
133	20231101	173100	145444270	12600	12600	12600	12600	0
134	20231101	173000	145444270	12600	12600	12600	12600	0
135	20231101	172900	145444270	12600	12600	12600	12600	0
136	20231101	172800	145444270	12600	12600	12600	12600	0
137	20231101	172700	145444270	12600	12600	12600	12600	0
138	20231101	172600	145444270	12600	12600	12600	12600	0
139	20231101	172500	145444270	12600	12600	12600	12600	0
140	20231101	172400	145444270	12600	12600	12600	12600	0
141	20231101	172300	145444270	12600	12600	12600	12600	0
142	20231101	172200	145444270	12600	12600	12600	12600	0
143	20231101	172100	145444270	12600	12600	12600	12600	0
144	20231101	172000	145444270	12600	12600	12600	12600	0
145	20231101	171900	145444270	12600	12600	12600	12600	0
146	20231101	171800	145444270	12600	12600	12600	12600	0
147	20231101	171700	145444270	12600	12600	12600	12600	0
148	20231101	171600	145444270	12600	12600	12600	12600	0
149	20231101	171500	145444270	12600	12600	12600	12600	0
150	20231101	171400	145444270	12600	12600	12600	12600	0
151	20231101	171300	145444270	12600	12600	12600	12600	0
152	20231101	171200	145444270	12600	12600	12600	12600	154
153	20231101	171100	145444270	12600	12600	12600	12600	0
154	20231101	171000	145444270	12600	12600	12600	12600	0
155	20231101	170900	145444270	12600	12600	12600	12600	0
156	20231101	170800	145444270	12600	12600	12600	12600	0
157	20231101	170700	145444270	12600	12600	12600	12600	0
158	20231101	170600	145444270	12600	12600	12600	12600	0
159	20231101	170500	145444270	12600	12600	12600	12600	0
160	20231101	170400	145444270	12600	12600	12600	12600	0
161	20231101	170300	145444270	12600	12600	12600	12600	0
162	20231101	170200	145444270	12600	12600	12600	12600	0
163	20231101	170100	145444270	12600	12600	12600	12600	0
164	20231101	170000	145444270	12600	12600	12600	12600	0
165	20231101	165900	145444270	12600	12600	12600	12600	0
166	20231101	165800	145444270	12600	12600	12600	12600	0
167	20231101	165700	145444270	12600	12600	12600	12600	0
168	20231101	165600	145444270	12600	12600	12600	12600	0
169	20231101	165500	145444270	12600	12600	12600	12600	0
170	20231101	165400	145444270	12600	12600	12600	12600	0
171	20231101	165300	145444270	12600	12600	12600	12600	0
172	20231101	165200	145444270	12600	12600	12600	12600	0
173	20231101	165100	145444270	12600	12600	12600	12600	0
174	20231101	165000	145444270	12600	12600	12600	12600	0
175	20231101	164900	145444270	12600	12600	12600	12600	0
176	20231101	164800	145444270	12600	12600	12600	12600	0
177	20231101	164700	145444270	12600	12600	12600	12600	0
178	20231101	164600	145444270	12600	12600	12600	12600	0
179	20231101	164500	145444270	12600	12600	12600	12600	0
180	20231101	164400	145444270	12600	12600	12600	12600	0
181	20231101	164300	145444270	12600	12600	12600	12600	0
182	20231101	164200	145444270	12600	12600	12600	12600	154
183	20231101	164100	145444270	12600	12600	12600	12600	0
184	20231101	164000	145444270	12600	12600	12600	12600	0
185	20231101	163900	145444270	12600	12600	12600	12600	0
186	20231101	163800	145444270	12600	12600	12600	12600	0
187	20231101	163700	145444270	12600	12600	12600	12600	0
188	20231101	163600	145444270	12600	12600	12600	12600	0
189	20231101	163500	145444270	12600	12600	12600	12600	0
190	20231101	163400	145444270	12600	12600	12600	12600	0
191	20231101	163300	145444270	12600	12600	12600	12600	0
192	20231101	163200	145444270	12600	12600	12600	12600	0
193	20231101	163100	145444270	12600	12600	12600	12600	0
194	20231101	163000	145444270	12600	12600	12600	12600	0
195	20231101	162900	145444270	12600	12600	12600	12600	0
196	20231101	162800	145444270	12600	12600	12600	12600	0
197	20231101	162700	145444270	12600	12600	12600	12600	0
198	20231101	162600	145444270	12600	12600	12600	12600	0
199	20231101	162500	145444270	12600	12600	12600	12600	0
200	20231101	162400	145444270	12600	12600	12600	12600	0
201	20231101	162300	145444270	12600	12600	12600	12600	0
202	20231101	162200	145444270	12600	12600	12600	12600	0
203	20231101	162100	145444270	12600	12600	12600	12600	0
204	20231101	162000	145444270	12600	12600	12600	12600	0
205	20231101	161900	145444270	12600	12600	12600	12600	0
206	20231101	161800	145444270	12600	12600	12600	12600	0
207	20231101	161700	145444270	12600	12600	12600	12600	0
208	20231101	161600	145444270	12600	12600	12600	12600	0
209	20231101	161500	145444270	12600	12600	12600	12600	0
210	20231101	161400	145444270	12600	12600	12600	12600	0
211	20231101	161300	145444270	12600	12600	12600	12600	0
212	20231101	161200	145444270	12600	12600	12600	12600	154
213	20231101	161100	145444270	12600	12600	12600	12600	0
214	20231101	161000	145444270	12600	12600	12600	12600	0
215	20231101	160900	145444270	12600	12600	12600	12600	0
216	20231101	160800	145444270	12600	12600	12600	12600	0
217	20231101	160700	145444270	12600	12600	12600	12600	0
218	20231101	160600	145444270	12600	12600	12600	12600	0
219	20231101	160500	145444270	12600	12600	12600	12600	0
220	20231101	160400	145444270	12600	12600	12600	12600	0
221	20231101	160300	145444270	12600	12600	12600	12600	0
222	20231101	160200	145444270	12600	12600	12600	12600	0
223	20231101	160100	145444270	12600	12600	12600	12600	0
224	20231101	160000	145444270	12600	12600	12600	12600	0
225	20231101	155900	145444270	12600	12600	12600	12600	0
226	20231101	155800	145444270	12600	12600	12600	12600	0
227	20231101	155700	145444270	12600	12600	12600	12600	0
228	20231101	155600	145444270	12600	12600	12600	12600	0
229	20231101	155500	145444270	12600	12600	12600	12600	0
230	20231101	155400	145444270	12600	12600	12600	12600	0
231	20231101	155300	145444270	12600	12600	12600	12600	0
232	20231101	155200	145444270	12600	12600	12600	12600	0
233	20231101	155100	145444270	12600	12600	12600	12600	0
234	20231101	155000	145444270	12600	12600	12600	12600	0
235	20231101	154900	145444270	12600	12600	12600	12600	0
236	20231101	154800	145444270	12600	12600	12600	12600	0
237	20231101	154700	145444270	12600	12600	12600	12600	0
238	20231101	154600	145444270	12600	12600	12600	12600	0
239	20231101	154500	145444270	12600	12600	12600	12600	0
240	20231101	154400	145444270	12600	12600	12600	12600	0
241	20231101	154300	145444270	12600	12600	12600	12600	0
242	20231101	154200	145444270	12600	12600	12600	12600	154
243	20231101	154100	145444270	12600	12600	12600	12600	0
244	20231101	154000	145444270	12600	12600	12600	12600	0
245	20231101	153900	145444270	12600	12600	12600	12600	0
246	20231101	153800	145444270	12600	12600	12600	12600	0
247	20231101	153700	145444270	12600	12600	12600	12600	0
248	20231101	153600	145444270	12600	12600	12600	12600	0
249	20231101	153500	145444270	12600	12600	12600	12600	0
250	20231101	153400	145444270	12600	12600	12600	12600	0
251	20231101	153300	145444270	12600	12600	12600	12600	0
252	20231101	153200	145444270	12600	12600	12600	12600	0
253	20231101	153100	145444270	12600	12600	12600	12600	0
254	20231101	153000	145444270	12600	12600	12600	12600	154
255	20231101	152900	143503870	12660	12660	12660	12660	0
256	20231101	152800	143503870	12660	12660	12660	12660	0
257	20231101	152700	143503870	12660	12660	12660	12660	0
258	20231101	152600	143503870	12660	12660	12660	12660	0
259	20231101	152500	143503870	12660	12660	12660	12660	0
260	20231101	152400	143503870	12660	12660	12660	12660	0
261	20231101	152300	143503870	12660	12660	12660	12660	0
262	20231101	152200	143503870	12660	12660	12660	12660	0
263	20231101	152100	143503870	12660	12660	12660	12660	0
264	20231101	152000	143503870	12660	12660	12660	12660	0
265	20231101	151900	143503870	12660	12650	12660	12620	14
266	20231101	151800	143327060	12660	12640	12660	12610	15
267	20231101	151700	143137770	12620	12650	12650	12620	241
268	20231101	151600	140095180	12650	12650	12650	12630	200
269	20231101	151500	137567180	12630	12630	12630	12630	2
270	20231101	151400	137541920	12640	12640	12640	12640	5
271	20231101	151300	137478720	12640	12650	12650	12640	16
272	20231101	151200	137276440	12640	12630	12640	12620	42
273	20231101	151100	136745930	12620	12640	12640	12620	56
274	20231101	151000	136039090	12620	12610	12640	12610	22
275	20231101	150900	135761450	12610	12610	12610	12610	12
276	20231101	150800	135610130	12650	12650	12650	12650	1
277	20231101	150700	135597480	12650	12650	12650	12650	0
278	20231101	150600	135597480	12650	12650	12650	12650	0
279	20231101	150500	135597480	12650	12650	12650	12650	0
280	20231101	150400	135597480	12650	12610	12650	12610	41
281	20231101	150300	135080230	12600	12600	12600	12600	18
282	20231101	150200	134853430	12590	12590	12590	12580	31
283	20231101	150100	134463200	12580	12590	12590	12580	140
284	20231101	150000	132701800	12590	12580	12590	12570	135
285	20231101	145900	131003780	12580	12570	12580	12570	120
286	20231101	145800	129495030	12580	12580	12580	12580	40
287	20231101	145700	128991830	12580	12600	12600	12580	107
288	20231101	145600	127645690	12590	12580	12590	12580	39
289	20231101	145500	127154880	12580	12580	12580	12580	0
290	20231101	145400	127154880	12580	12580	12580	12580	0
291	20231101	145300	127154880	12580	12580	12580	12580	0
292	20231101	145200	127154880	12580	12580	12580	12580	23
293	20231101	145100	126865540	12590	12580	12590	12580	2
294	20231101	145000	126840370	12580	12580	12580	12580	0
295	20231101	144900	126840370	12580	12580	12580	12580	20
296	20231101	144800	126588770	12570	12570	12570	12570	0
297	20231101	144700	126588770	12570	12580	12580	12570	265
298	20231101	144600	123257710	12570	12570	12570	12570	0
299	20231101	144500	123257710	12570	12570	12570	12570	0
300	20231101	144400	123257710	12570	12570	12570	12570	1
301	20231101	144300	123245140	12570	12570	12570	12570	0
302	20231101	144200	123245140	12570	12580	12580	12570	15
303	20231101	144100	123056570	12580	12590	12590	12580	433
304	20231101	144000	117609400	12600	12600	12600	12600	0
305	20231101	143900	117609400	12600	12600	12600	12600	1
306	20231101	143800	117596800	12590	12590	12590	12590	0
307	20231101	143700	117596800	12590	12590	12590	12590	43
308	20231101	143600	117055430	12580	12580	12580	12580	0
309	20231101	143500	117055430	12580	12580	12580	12580	0
310	20231101	143400	117055430	12580	12580	12580	12580	50
311	20231101	143300	116426430	12580	12580	12580	12580	0
312	20231101	143200	116426430	12580	12580	12580	12580	0
313	20231101	143100	116426430	12580	12590	12600	12580	1093
314	20231101	143000	102666300	12590	12590	12590	12590	0
315	20231101	142900	102666300	12590	12590	12590	12590	0
316	20231101	142800	102666300	12590	12590	12590	12590	0
317	20231101	142700	102666300	12590	12590	12590	12590	0
318	20231101	142600	102666300	12590	12590	12590	12590	0
319	20231101	142500	102666300	12590	12590	12590	12590	0
320	20231101	142400	102666300	12590	12590	12590	12590	15
321	20231101	142300	102477450	12590	12590	12590	12590	5
322	20231101	142200	102414500	12590	12590	12590	12590	123
323	20231101	142100	100865930	12590	12580	12590	12580	75
324	20231101	142000	99922230	12590	12590	12590	12590	0
325	20231101	141900	99922230	12590	12590	12590	12590	0
326	20231101	141800	99922230	12590	12590	12590	12590	0
327	20231101	141700	99922230	12590	12590	12590	12590	0
328	20231101	141600	99922230	12590	12590	12590	12590	0
329	20231101	141500	99922230	12590	12590	12590	12590	0
330	20231101	141400	99922230	12590	12580	12590	12580	133
331	20231101	141300	98248090	12580	12580	12580	12580	2
332	20231101	141200	98222930	12590	12590	12590	12590	111
333	20231101	141100	96825440	12590	12590	12590	12590	108
334	20231101	141000	95465720	12600	12600	12600	12600	128
335	20231101	140900	93852920	12620	12620	12620	12620	0
336	20231101	140800	93852920	12620	12620	12620	12620	2
337	20231101	140700	93827680	12630	12630	12630	12630	0
338	20231101	140600	93827680	12630	12630	12630	12630	0
339	20231101	140500	93827680	12630	12630	12630	12630	0
340	20231101	140400	93827680	12630	12630	12630	12630	0
341	20231101	140300	93827680	12630	12630	12630	12630	5
342	20231101	140200	93764530	12630	12630	12630	12630	0
343	20231101	140100	93764530	12630	12630	12630	12630	0
344	20231101	140000	93764530	12630	12640	12640	12630	6
345	20231101	135900	93688730	12650	12650	12650	12650	1
346	20231101	135800	93676080	12650	12650	12650	12650	1
347	20231101	135700	93663430	12640	12640	12640	12640	0
348	20231101	135600	93663430	12640	12620	12640	12620	2
349	20231101	135500	93638170	12600	12600	12600	12600	0
350	20231101	135400	93638170	12600	12600	12600	12600	0
351	20231101	135300	93638170	12600	12610	12610	12600	20
352	20231101	135200	93386150	12650	12610	12650	12610	2
353	20231101	135100	93360890	12620	12620	12620	12610	210
354	20231101	135000	90710700	12610	12610	12610	12610	0
355	20231101	134900	90710700	12610	12610	12610	12610	0
356	20231101	134800	90710700	12610	12610	12610	12610	0
357	20231101	134700	90710700	12610	12610	12610	12610	0
358	20231101	134600	90710700	12610	12610	12610	12610	1
359	20231101	134500	90698090	12610	12610	12610	12610	0
360	20231101	134400	90698090	12610	12610	12610	12610	0
361	20231101	134300	90698090	12610	12610	12610	12610	0
362	20231101	134200	90698090	12610	12610	12610	12610	0
363	20231101	134100	90698090	12610	12610	12610	12610	0
364	20231101	134000	90698090	12610	12610	12610	12610	0
365	20231101	133900	90698090	12610	12610	12610	12610	0
366	20231101	133800	90698090	12610	12610	12610	12610	0
367	20231101	133700	90698090	12610	12610	12610	12610	0
368	20231101	133600	90698090	12610	12610	12610	12610	0
369	20231101	133500	90698090	12610	12610	12610	12610	1
370	20231101	133400	90685480	12590	12590	12590	12590	0
371	20231101	133300	90685480	12590	12590	12590	12590	0
372	20231101	133200	90685480	12590	12590	12590	12590	0
373	20231101	133100	90685480	12590	12610	12610	12590	221
374	20231101	133000	87903010	12600	12610	12610	12600	200
375	20231101	132900	85382950	12610	12610	12610	12610	0
376	20231101	132800	85382950	12610	12610	12610	12610	0
377	20231101	132700	85382950	12610	12610	12610	12610	2
378	20231101	132600	85357730	12620	12620	12620	12620	0
379	20231101	132500	85357730	12620	12620	12620	12620	0
380	20231101	132400	85357730	12620	12620	12620	12620	10
381	20231101	132300	85231530	12620	12620	12620	12620	0
382	20231101	132200	85231530	12620	12620	12620	12620	0
383	20231101	132100	85231530	12620	12620	12620	12620	1
384	20231101	132000	85218910	12600	12600	12600	12600	70
385	20231101	131900	84336910	12600	12600	12600	12600	0
386	20231101	131800	84336910	12600	12600	12600	12600	0
387	20231101	131700	84336910	12600	12600	12600	12600	1
388	20231101	131600	84324310	12600	12600	12600	12600	0
389	20231101	131500	84324310	12600	12600	12600	12600	0
390	20231101	131400	84324310	12600	12600	12600	12600	0
391	20231101	131300	84324310	12600	12600	12600	12600	0
392	20231101	131200	84324310	12600	12620	12620	12600	415
393	20231101	131100	79090920	12660	12660	12660	12660	0
394	20231101	131000	79090920	12660	12660	12660	12660	3
395	20231101	130900	79052940	12660	12660	12660	12660	0
396	20231101	130800	79052940	12660	12660	12660	12660	0
397	20231101	130700	79052940	12660	12660	12660	12660	0
398	20231101	130600	79052940	12660	12660	12660	12660	0
399	20231101	130500	79052940	12660	12660	12660	12660	0
400	20231101	130400	79052940	12660	12660	12660	12660	0
401	20231101	130300	79052940	12660	12660	12660	12660	0
402	20231101	130200	79052940	12660	12660	12660	12660	0
403	20231101	130100	79052940	12660	12660	12660	12660	3
404	20231101	130000	79014960	12660	12660	12660	12660	3
405	20231101	125900	78976980	12660	12660	12660	12660	0
406	20231101	125800	78976980	12660	12660	12660	12660	0
407	20231101	125700	78976980	12660	12660	12660	12660	0
408	20231101	125600	78976980	12660	12660	12660	12660	0
409	20231101	125500	78976980	12660	12660	12660	12660	0
410	20231101	125400	78976980	12660	12660	12660	12660	0
411	20231101	125300	78976980	12660	12660	12660	12660	0
412	20231101	125200	78976980	12660	12660	12660	12660	0
413	20231101	125100	78976980	12660	12660	12660	12660	3
414	20231101	125000	78939000	12680	12670	12680	12670	100
415	20231101	124900	77671010	12680	12680	12680	12680	0
416	20231101	124800	77671010	12680	12680	12680	12680	0
417	20231101	124700	77671010	12680	12680	12680	12680	0
418	20231101	124600	77671010	12680	12680	12680	12680	0
419	20231101	124500	77671010	12680	12680	12680	12680	0
420	20231101	124400	77671010	12680	12680	12680	12680	1
421	20231101	124300	77658330	12670	12670	12670	12670	1
422	20231101	124200	77645660	12680	12610	12680	12610	3
423	20231101	124100	77607700	12620	12650	12650	12620	39
424	20231101	124000	77115410	12680	12680	12680	12680	0
425	20231101	123900	77115410	12680	12680	12680	12680	0
426	20231101	123800	77115410	12680	12680	12680	12680	0
427	20231101	123700	77115410	12680	12680	12680	12680	0
428	20231101	123600	77115410	12680	12680	12680	12680	0
429	20231101	123500	77115410	12680	12680	12680	12680	0
430	20231101	123400	77115410	12680	12680	12680	12680	0
431	20231101	123300	77115410	12680	12680	12680	12680	0
432	20231101	123200	77115410	12680	12680	12680	12680	0
433	20231101	123100	77115410	12680	12680	12680	12680	10
434	20231101	123000	76988610	12680	12680	12680	12680	0
435	20231101	122900	76988610	12680	12680	12680	12680	1
436	20231101	122800	76975930	12680	12680	12680	12680	0
437	20231101	122700	76975930	12680	12680	12680	12680	0
438	20231101	122600	76975930	12680	12670	12680	12670	7
439	20231101	122500	76887230	12620	12620	12620	12620	18
440	20231101	122400	76660070	12620	12650	12650	12620	100
441	20231101	122300	75397750	12690	12690	12690	12690	0
442	20231101	122200	75397750	12690	12690	12690	12690	0
443	20231101	122100	75397750	12690	12690	12690	12690	0
444	20231101	122000	75397750	12690	12690	12690	12690	0
445	20231101	121900	75397750	12690	12680	12690	12680	6
446	20231101	121800	75321650	12680	12640	12680	12630	32
447	20231101	121700	74917140	12630	12630	12630	12630	25
448	20231101	121600	74601390	12620	12620	12620	12620	0
449	20231101	121500	74601390	12620	12620	12620	12620	0
450	20231101	121400	74601390	12620	12620	12620	12620	0
451	20231101	121300	74601390	12620	12610	12620	12600	190
452	20231101	121200	72206870	12610	12630	12630	12610	115
453	20231101	121100	70756700	12630	12630	12630	12630	150
454	20231101	121000	68862200	12630	12630	12630	12630	0
455	20231101	120900	68862200	12630	12630	12630	12630	0
456	20231101	120800	68862200	12630	12630	12630	12630	0
457	20231101	120700	68862200	12630	12630	12630	12630	0
458	20231101	120600	68862200	12630	12630	12630	12630	0
459	20231101	120500	68862200	12630	12630	12630	12630	0
460	20231101	120400	68862200	12630	12630	12630	12630	0
461	20231101	120300	68862200	12630	12630	12630	12630	0
462	20231101	120200	68862200	12630	12630	12630	12630	0
463	20231101	120100	68862200	12630	12700	12700	12610	1451
464	20231101	120000	50545130	12700	12700	12700	12700	0
465	20231101	115900	50545130	12700	12700	12700	12700	0
466	20231101	115800	50545130	12700	12700	12700	12700	0
467	20231101	115700	50545130	12700	12700	12700	12700	0
468	20231101	115600	50545130	12700	12700	12700	12700	0
469	20231101	115500	50545130	12700	12700	12700	12700	0
470	20231101	115400	50545130	12700	12700	12700	12700	0
471	20231101	115300	50545130	12700	12700	12700	12700	0
472	20231101	115200	50545130	12700	12700	12700	12700	0
473	20231101	115100	50545130	12700	12700	12700	12700	31
474	20231101	115000	50151430	12730	12730	12730	12730	0
475	20231101	114900	50151430	12730	12730	12730	12730	1
476	20231101	114800	50138700	12730	12730	12730	12730	0
477	20231101	114700	50138700	12730	12730	12730	12730	0
478	20231101	114600	50138700	12730	12730	12730	12730	0
479	20231101	114500	50138700	12730	12730	12730	12730	0
480	20231101	114400	50138700	12730	12730	12730	12730	0
481	20231101	114300	50138700	12730	12730	12730	12730	0
482	20231101	114200	50138700	12730	12730	12730	12730	0
483	20231101	114100	50138700	12730	12730	12730	12730	1
484	20231101	114000	50125970	12650	12710	12710	12650	713
485	20231101	113900	41106130	12730	12730	12730	12730	0
486	20231101	113800	41106130	12730	12710	12730	12710	101
487	20231101	113700	39822400	12710	12710	12710	12710	0
488	20231101	113600	39822400	12710	12710	12710	12710	0
489	20231101	113500	39822400	12710	12710	12710	12710	0
490	20231101	113400	39822400	12710	12710	12710	12710	0
491	20231101	113300	39822400	12710	12710	12710	12710	0
492	20231101	113200	39822400	12710	12710	12710	12710	0
493	20231101	113100	39822400	12710	12710	12710	12710	0
494	20231101	113000	39822400	12710	12710	12710	12710	0
495	20231101	112900	39822400	12710	12710	12710	12710	0
496	20231101	112800	39822400	12710	12710	12710	12710	0
497	20231101	112700	39822400	12710	12710	12710	12710	0
498	20231101	112600	39822400	12710	12710	12710	12710	0
499	20231101	112500	39822400	12710	12710	12710	12710	0
500	20231101	112400	39822400	12710	12710	12710	12710	0
501	20231101	112300	39822400	12710	12710	12710	12710	64
502	20231101	112200	39008960	12710	12710	12710	12710	5
503	20231101	112100	38945410	12710	12710	12710	12710	0
504	20231101	112000	38945410	12710	12710	12710	12710	0
505	20231101	111900	38945410	12710	12710	12710	12710	1
506	20231101	111800	38932700	12710	12710	12710	12710	4
507	20231101	111700	38881860	12670	12670	12670	12670	0
508	20231101	111600	38881860	12670	12670	12670	12670	0
509	20231101	111500	38881860	12670	12670	12670	12670	0
510	20231101	111400	38881860	12670	12670	12670	12670	0
511	20231101	111300	38881860	12670	12670	12670	12670	0
512	20231101	111200	38881860	12670	12670	12670	12670	0
513	20231101	111100	38881860	12670	12670	12670	12670	0
514	20231101	111000	38881860	12670	12670	12670	12670	0
515	20231101	110900	38881860	12670	12670	12670	12670	0
516	20231101	110800	38881860	12670	12670	12670	12670	2
517	20231101	110700	38856520	12710	12710	12710	12710	0
518	20231101	110600	38856520	12710	12710	12710	12710	0
519	20231101	110500	38856520	12710	12710	12710	12710	0
520	20231101	110400	38856520	12710	12710	12710	12710	1
521	20231101	110300	38843810	12720	12720	12720	12720	0
522	20231101	110200	38843810	12720	12720	12720	12720	0
523	20231101	110100	38843810	12720	12720	12720	12720	0
524	20231101	110000	38843810	12720	12720	12720	12720	0
525	20231101	105900	38843810	12720	12720	12720	12720	0
526	20231101	105800	38843810	12720	12720	12720	12720	0
527	20231101	105700	38843810	12720	12720	12720	12720	0
528	20231101	105600	38843810	12720	12720	12720	12720	0
529	20231101	105500	38843810	12720	12720	12720	12720	0
530	20231101	105400	38843810	12720	12720	12720	12720	0
531	20231101	105300	38843810	12720	12720	12720	12720	0
532	20231101	105200	38843810	12720	12720	12720	12720	0
533	20231101	105100	38843810	12720	12690	12720	12690	2
534	20231101	105000	38818400	12700	12730	12730	12700	461
535	20231101	104900	32963670	12700	12700	12700	12700	0
536	20231101	104800	32963670	12700	12700	12700	12700	0
537	20231101	104700	32963670	12700	12710	12710	12700	8
538	20231101	104600	32862040	12730	12730	12730	12730	0
539	20231101	104500	32862040	12730	12730	12730	12730	0
540	20231101	104400	32862040	12730	12730	12730	12730	0
541	20231101	104300	32862040	12730	12730	12730	12730	0
542	20231101	104200	32862040	12730	12730	12730	12730	13
543	20231101	104100	32696550	12730	12730	12730	12730	0
544	20231101	104000	32696550	12730	12710	12730	12710	16
545	20231101	103900	32493000	12710	12710	12710	12710	4
546	20231101	103800	32442160	12710	12710	12710	12710	0
547	20231101	103700	32442160	12710	12710	12710	12710	0
548	20231101	103600	32442160	12710	12710	12710	12710	236
549	20231101	103500	29442600	12710	12710	12710	12710	0
550	20231101	103400	29442600	12710	12710	12710	12710	0
551	20231101	103300	29442600	12710	12710	12710	12710	0
552	20231101	103200	29442600	12710	12710	12710	12710	0
553	20231101	103100	29442600	12710	12710	12710	12710	0
554	20231101	103000	29442600	12710	12710	12710	12710	0
555	20231101	102900	29442600	12710	12710	12710	12710	0
556	20231101	102800	29442600	12710	12710	12710	12710	9
557	20231101	102700	29328210	12700	12700	12700	12700	7
558	20231101	102600	29239310	12710	12710	12710	12710	7
559	20231101	102500	29150340	12710	12710	12710	12710	15
560	20231101	102400	28959690	12700	12700	12700	12700	0
561	20231101	102300	28959690	12700	12700	12700	12700	0
562	20231101	102200	28959690	12700	12710	12710	12700	7
563	20231101	102100	28870780	12640	12640	12640	12640	0
564	20231101	102000	28870780	12640	12640	12640	12640	0
565	20231101	101900	28870780	12640	12700	12750	12620	510
566	20231101	101800	22415350	12710	12790	12790	12710	434
567	20231101	101700	16894090	12790	12790	12790	12790	0
568	20231101	101600	16894090	12790	12790	12790	12790	0
569	20231101	101500	16894090	12790	12790	12790	12790	0
570	20231101	101400	16894090	12790	12790	12790	12790	0
571	20231101	101300	16894090	12790	12790	12790	12790	0
572	20231101	101200	16894090	12790	12790	12790	12790	0
573	20231101	101100	16894090	12790	12790	12790	12790	0
574	20231101	101000	16894090	12790	12790	12790	12790	0
575	20231101	100900	16894090	12790	12790	12790	12790	0
576	20231101	100800	16894090	12790	12790	12790	12790	0
577	20231101	100700	16894090	12790	12790	12790	12790	0
578	20231101	100600	16894090	12790	12790	12790	12790	0
579	20231101	100500	16894090	12790	12790	12790	12790	0
580	20231101	100400	16894090	12790	12790	12790	12790	0
581	20231101	100300	16894090	12790	12790	12790	12790	0
582	20231101	100200	16894090	12790	12790	12790	12790	0
583	20231101	100100	16894090	12790	12780	12790	12780	3
584	20231101	100000	16855730	12780	12780	12780	12780	0
585	20231101	095900	16855730	12780	12780	12780	12780	0
586	20231101	095800	16855730	12780	12780	12780	12780	0
587	20231101	095700	16855730	12780	12780	12780	12780	0
588	20231101	095600	16855730	12780	12780	12780	12780	0
589	20231101	095500	16855730	12780	12780	12780	12780	0
590	20231101	095400	16855730	12780	12780	12780	12780	0
591	20231101	095300	16855730	12780	12780	12780	12780	0
592	20231101	095200	16855730	12780	12800	12800	12780	13
593	20231101	095100	16689460	12810	12810	12810	12810	1
594	20231101	095000	16676650	12810	12810	12810	12810	0
595	20231101	094900	16676650	12810	12810	12810	12810	0
596	20231101	094800	16676650	12810	12810	12810	12810	0
597	20231101	094700	16676650	12810	12810	12810	12810	0
598	20231101	094600	16676650	12810	12810	12810	12810	0
599	20231101	094500	16676650	12810	12810	12810	12810	0
600	20231101	094400	16676650	12810	12810	12810	12810	1
601	20231101	094300	16663840	12810	12810	12810	12810	3
602	20231101	094200	16625410	12820	12820	12820	12820	1
603	20231101	094100	16612590	12820	12820	12820	12820	0
604	20231101	094000	16612590	12820	12820	12820	12820	0
605	20231101	093900	16612590	12820	12820	12820	12820	1
606	20231101	093800	16599770	12820	12820	12820	12820	0
607	20231101	093700	16599770	12820	12820	12820	12820	0
608	20231101	093600	16599770	12820	12820	12820	12820	0
609	20231101	093500	16599770	12820	12820	12820	12820	0
610	20231101	093400	16599770	12820	12820	12820	12820	0
611	20231101	093300	16599770	12820	12820	12820	12820	0
612	20231101	093200	16599770	12820	12820	12820	12820	2
613	20231101	093100	16574130	12870	12870	12870	12870	0
614	20231101	093000	16574130	12870	12870	12870	12870	0
615	20231101	092900	16574130	12870	12870	12870	12870	1
616	20231101	092800	16561260	12780	12780	12780	12780	0
617	20231101	092700	16561260	12780	12780	12780	12780	0
618	20231101	092600	16561260	12780	12780	12780	12780	0
619	20231101	092500	16561260	12780	12780	12780	12780	0
620	20231101	092400	16561260	12780	12780	12780	12780	0
621	20231101	092300	16561260	12780	12780	12780	12780	0
622	20231101	092200	16561260	12780	12780	12780	12780	0
623	20231101	092100	16561260	12780	12780	12780	12780	114
624	20231101	092000	15104340	12770	12770	12770	12770	0
625	20231101	091900	15104340	12770	12770	12770	12770	0
626	20231101	091800	15104340	12770	12770	12770	12770	0
627	20231101	091700	15104340	12770	12770	12770	12770	80
628	20231101	091600	14082740	12770	12770	12770	12770	7
629	20231101	091500	13993350	12770	12770	12770	12770	70
630	20231101	091400	13099450	12760	12760	12760	12760	0
631	20231101	091300	13099450	12760	12760	12760	12760	0
632	20231101	091200	13099450	12760	12760	12760	12760	1
633	20231101	091100	13086690	12760	12760	12760	12760	49
634	20231101	091000	12461450	12860	12860	12860	12860	0
635	20231101	090900	12461450	12860	12860	12860	12860	0
636	20231101	090800	12461450	12860	12860	12860	12860	0
637	20231101	090700	12461450	12860	12860	12860	12860	0
638	20231101	090600	12461450	12860	12760	12860	12760	2
639	20231101	090500	12435830	12820	12820	12820	12820	0
640	20231101	090400	12435830	12820	12820	12820	12820	10
641	20231101	090300	12307630	12830	12830	12830	12830	0
642	20231101	090200	12307630	12830	12880	12880	12830	167
643	20231101	090100	10156770	13140	13140	13140	13140	60
644	20231101	090000	9368370	13160	13160	13160	13130	712