KissMeData/093920/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200100	65648860	5570	5570	5570	5570	656
3	20231101	200000	65648860	5570	5570	5570	5570	0
4	20231101	195900	65648860	5570	5570	5570	5570	0
5	20231101	195800	65648860	5570	5570	5570	5570	0
6	20231101	195700	65648860	5570	5570	5570	5570	0
7	20231101	195600	65648860	5570	5570	5570	5570	0
8	20231101	195500	65648860	5570	5570	5570	5570	0
9	20231101	195400	65648860	5570	5570	5570	5570	0
10	20231101	195300	65648860	5570	5570	5570	5570	0
11	20231101	195200	65648860	5570	5570	5570	5570	0
12	20231101	195100	65648860	5570	5570	5570	5570	0
13	20231101	195000	65648860	5570	5570	5570	5570	0
14	20231101	194900	65648860	5570	5570	5570	5570	0
15	20231101	194800	65648860	5570	5570	5570	5570	0
16	20231101	194700	65648860	5570	5570	5570	5570	0
17	20231101	194600	65648860	5570	5570	5570	5570	0
18	20231101	194500	65648860	5570	5570	5570	5570	0
19	20231101	194400	65648860	5570	5570	5570	5570	0
20	20231101	194300	65648860	5570	5570	5570	5570	0
21	20231101	194200	65648860	5570	5570	5570	5570	0
22	20231101	194100	65648860	5570	5570	5570	5570	0
23	20231101	194000	65648860	5570	5570	5570	5570	0
24	20231101	193900	65648860	5570	5570	5570	5570	0
25	20231101	193800	65648860	5570	5570	5570	5570	0
26	20231101	193700	65648860	5570	5570	5570	5570	0
27	20231101	193600	65648860	5570	5570	5570	5570	0
28	20231101	193500	65648860	5570	5570	5570	5570	0
29	20231101	193400	65648860	5570	5570	5570	5570	0
30	20231101	193300	65648860	5570	5570	5570	5570	0
31	20231101	193200	65648860	5570	5570	5570	5570	0
32	20231101	193100	65648860	5570	5570	5570	5570	656
33	20231101	193000	65648860	5570	5570	5570	5570	0
34	20231101	192900	65648860	5570	5570	5570	5570	0
35	20231101	192800	65648860	5570	5570	5570	5570	0
36	20231101	192700	65648860	5570	5570	5570	5570	0
37	20231101	192600	65648860	5570	5570	5570	5570	0
38	20231101	192500	65648860	5570	5570	5570	5570	0
39	20231101	192400	65648860	5570	5570	5570	5570	0
40	20231101	192300	65648860	5570	5570	5570	5570	0
41	20231101	192200	65648860	5570	5570	5570	5570	0
42	20231101	192100	65648860	5570	5570	5570	5570	0
43	20231101	192000	65648860	5570	5570	5570	5570	0
44	20231101	191900	65648860	5570	5570	5570	5570	0
45	20231101	191800	65648860	5570	5570	5570	5570	0
46	20231101	191700	65648860	5570	5570	5570	5570	0
47	20231101	191600	65648860	5570	5570	5570	5570	0
48	20231101	191500	65648860	5570	5570	5570	5570	0
49	20231101	191400	65648860	5570	5570	5570	5570	0
50	20231101	191300	65648860	5570	5570	5570	5570	0
51	20231101	191200	65648860	5570	5570	5570	5570	0
52	20231101	191100	65648860	5570	5570	5570	5570	0
53	20231101	191000	65648860	5570	5570	5570	5570	0
54	20231101	190900	65648860	5570	5570	5570	5570	0
55	20231101	190800	65648860	5570	5570	5570	5570	0
56	20231101	190700	65648860	5570	5570	5570	5570	0
57	20231101	190600	65648860	5570	5570	5570	5570	0
58	20231101	190500	65648860	5570	5570	5570	5570	0
59	20231101	190400	65648860	5570	5570	5570	5570	0
60	20231101	190300	65648860	5570	5570	5570	5570	0
61	20231101	190200	65648860	5570	5570	5570	5570	0
62	20231101	190100	65648860	5570	5570	5570	5570	656
63	20231101	190000	65648860	5570	5570	5570	5570	0
64	20231101	185900	65648860	5570	5570	5570	5570	0
65	20231101	185800	65648860	5570	5570	5570	5570	0
66	20231101	185700	65648860	5570	5570	5570	5570	0
67	20231101	185600	65648860	5570	5570	5570	5570	0
68	20231101	185500	65648860	5570	5570	5570	5570	0
69	20231101	185400	65648860	5570	5570	5570	5570	0
70	20231101	185300	65648860	5570	5570	5570	5570	0
71	20231101	185200	65648860	5570	5570	5570	5570	0
72	20231101	185100	65648860	5570	5570	5570	5570	0
73	20231101	185000	65648860	5570	5570	5570	5570	0
74	20231101	184900	65648860	5570	5570	5570	5570	0
75	20231101	184800	65648860	5570	5570	5570	5570	0
76	20231101	184700	65648860	5570	5570	5570	5570	0
77	20231101	184600	65648860	5570	5570	5570	5570	0
78	20231101	184500	65648860	5570	5570	5570	5570	0
79	20231101	184400	65648860	5570	5570	5570	5570	0
80	20231101	184300	65648860	5570	5570	5570	5570	0
81	20231101	184200	65648860	5570	5570	5570	5570	0
82	20231101	184100	65648860	5570	5570	5570	5570	0
83	20231101	184000	65648860	5570	5570	5570	5570	0
84	20231101	183900	65648860	5570	5570	5570	5570	0
85	20231101	183800	65648860	5570	5570	5570	5570	0
86	20231101	183700	65648860	5570	5570	5570	5570	0
87	20231101	183600	65648860	5570	5570	5570	5570	0
88	20231101	183500	65648860	5570	5570	5570	5570	0
89	20231101	183400	65648860	5570	5570	5570	5570	0
90	20231101	183300	65648860	5570	5570	5570	5570	0
91	20231101	183200	65648860	5570	5570	5570	5570	0
92	20231101	183100	65648860	5570	5570	5570	5570	656
93	20231101	183000	65648860	5570	5570	5570	5570	0
94	20231101	182900	65648860	5570	5570	5570	5570	0
95	20231101	182800	65648860	5570	5570	5570	5570	0
96	20231101	182700	65648860	5570	5570	5570	5570	0
97	20231101	182600	65648860	5570	5570	5570	5570	0
98	20231101	182500	65648860	5570	5570	5570	5570	0
99	20231101	182400	65648860	5570	5570	5570	5570	0
100	20231101	182300	65648860	5570	5570	5570	5570	0
101	20231101	182200	65648860	5570	5570	5570	5570	0
102	20231101	182100	65648860	5570	5570	5570	5570	0
103	20231101	182000	65648860	5570	5570	5570	5570	0
104	20231101	181900	65648860	5570	5570	5570	5570	0
105	20231101	181800	65648860	5570	5570	5570	5570	0
106	20231101	181700	65648860	5570	5570	5570	5570	0
107	20231101	181600	65648860	5570	5570	5570	5570	0
108	20231101	181500	65648860	5570	5570	5570	5570	0
109	20231101	181400	65648860	5570	5570	5570	5570	0
110	20231101	181300	65648860	5570	5570	5570	5570	0
111	20231101	181200	65648860	5570	5570	5570	5570	0
112	20231101	181100	65648860	5570	5570	5570	5570	0
113	20231101	181000	65648860	5570	5570	5570	5570	0
114	20231101	180900	65648860	5570	5570	5570	5570	0
115	20231101	180800	65648860	5570	5570	5570	5570	0
116	20231101	180700	65648860	5570	5570	5570	5570	0
117	20231101	180600	65648860	5570	5570	5570	5570	0
118	20231101	180500	65648860	5570	5570	5570	5570	0
119	20231101	180400	65648860	5570	5570	5570	5570	0
120	20231101	180300	65648860	5570	5570	5570	5570	0
121	20231101	180200	65648860	5570	5570	5570	5570	0
122	20231101	180100	65648860	5570	5570	5570	5570	656
123	20231101	180000	65648860	5570	5570	5570	5570	0
124	20231101	175900	65648860	5570	5570	5570	5570	0
125	20231101	175800	65648860	5570	5570	5570	5570	0
126	20231101	175700	65648860	5570	5570	5570	5570	0
127	20231101	175600	65648860	5570	5570	5570	5570	0
128	20231101	175500	65648860	5570	5570	5570	5570	0
129	20231101	175400	65648860	5570	5570	5570	5570	0
130	20231101	175300	65648860	5570	5570	5570	5570	0
131	20231101	175200	65648860	5570	5570	5570	5570	0
132	20231101	175100	65648860	5570	5570	5570	5570	0
133	20231101	175000	65648860	5570	5570	5570	5570	0
134	20231101	174900	65648860	5570	5570	5570	5570	0
135	20231101	174800	65648860	5570	5570	5570	5570	0
136	20231101	174700	65648860	5570	5570	5570	5570	0
137	20231101	174600	65648860	5570	5570	5570	5570	0
138	20231101	174500	65648860	5570	5570	5570	5570	0
139	20231101	174400	65648860	5570	5570	5570	5570	0
140	20231101	174300	65648860	5570	5570	5570	5570	0
141	20231101	174200	65648860	5570	5570	5570	5570	0
142	20231101	174100	65648860	5570	5570	5570	5570	0
143	20231101	174000	65648860	5570	5570	5570	5570	0
144	20231101	173900	65648860	5570	5570	5570	5570	0
145	20231101	173800	65648860	5570	5570	5570	5570	0
146	20231101	173700	65648860	5570	5570	5570	5570	0
147	20231101	173600	65648860	5570	5570	5570	5570	0
148	20231101	173500	65648860	5570	5570	5570	5570	0
149	20231101	173400	65648860	5570	5570	5570	5570	0
150	20231101	173300	65648860	5570	5570	5570	5570	0
151	20231101	173200	65648860	5570	5570	5570	5570	0
152	20231101	173100	65648860	5570	5570	5570	5570	656
153	20231101	173000	65648860	5570	5570	5570	5570	0
154	20231101	172900	65648860	5570	5570	5570	5570	0
155	20231101	172800	65648860	5570	5570	5570	5570	0
156	20231101	172700	65648860	5570	5570	5570	5570	0
157	20231101	172600	65648860	5570	5570	5570	5570	0
158	20231101	172500	65648860	5570	5570	5570	5570	0
159	20231101	172400	65648860	5570	5570	5570	5570	0
160	20231101	172300	65648860	5570	5570	5570	5570	0
161	20231101	172200	65648860	5570	5570	5570	5570	0
162	20231101	172100	65648860	5570	5570	5570	5570	0
163	20231101	172000	65648860	5570	5570	5570	5570	0
164	20231101	171900	65648860	5570	5570	5570	5570	0
165	20231101	171800	65648860	5570	5570	5570	5570	0
166	20231101	171700	65648860	5570	5570	5570	5570	0
167	20231101	171600	65648860	5570	5570	5570	5570	0
168	20231101	171500	65648860	5570	5570	5570	5570	0
169	20231101	171400	65648860	5570	5570	5570	5570	0
170	20231101	171300	65648860	5570	5570	5570	5570	0
171	20231101	171200	65648860	5570	5570	5570	5570	0
172	20231101	171100	65648860	5570	5570	5570	5570	0
173	20231101	171000	65648860	5570	5570	5570	5570	0
174	20231101	170900	65648860	5570	5570	5570	5570	0
175	20231101	170800	65648860	5570	5570	5570	5570	0
176	20231101	170700	65648860	5570	5570	5570	5570	0
177	20231101	170600	65648860	5570	5570	5570	5570	0
178	20231101	170500	65648860	5570	5570	5570	5570	0
179	20231101	170400	65648860	5570	5570	5570	5570	0
180	20231101	170300	65648860	5570	5570	5570	5570	0
181	20231101	170200	65648860	5570	5570	5570	5570	0
182	20231101	170100	65648860	5570	5570	5570	5570	656
183	20231101	170000	65648860	5570	5570	5570	5570	0
184	20231101	165900	65648860	5570	5570	5570	5570	0
185	20231101	165800	65648860	5570	5570	5570	5570	0
186	20231101	165700	65648860	5570	5570	5570	5570	0
187	20231101	165600	65648860	5570	5570	5570	5570	0
188	20231101	165500	65648860	5570	5570	5570	5570	0
189	20231101	165400	65648860	5570	5570	5570	5570	0
190	20231101	165300	65648860	5570	5570	5570	5570	0
191	20231101	165200	65648860	5570	5570	5570	5570	0
192	20231101	165100	65648860	5570	5570	5570	5570	0
193	20231101	165000	65648860	5570	5570	5570	5570	0
194	20231101	164900	65648860	5570	5570	5570	5570	0
195	20231101	164800	65648860	5570	5570	5570	5570	0
196	20231101	164700	65648860	5570	5570	5570	5570	0
197	20231101	164600	65648860	5570	5570	5570	5570	0
198	20231101	164500	65648860	5570	5570	5570	5570	0
199	20231101	164400	65648860	5570	5570	5570	5570	0
200	20231101	164300	65648860	5570	5570	5570	5570	0
201	20231101	164200	65648860	5570	5570	5570	5570	0
202	20231101	164100	65648860	5570	5570	5570	5570	0
203	20231101	164000	65648860	5570	5570	5570	5570	0
204	20231101	163900	65648860	5570	5570	5570	5570	0
205	20231101	163800	65648860	5570	5570	5570	5570	0
206	20231101	163700	65648860	5570	5570	5570	5570	0
207	20231101	163600	65648860	5570	5570	5570	5570	0
208	20231101	163500	65648860	5570	5570	5570	5570	0
209	20231101	163400	65648860	5570	5570	5570	5570	0
210	20231101	163300	65648860	5570	5570	5570	5570	0
211	20231101	163200	65648860	5570	5570	5570	5570	0
212	20231101	163100	65648860	5570	5570	5570	5570	656
213	20231101	163000	65648860	5570	5570	5570	5570	0
214	20231101	162900	65648860	5570	5570	5570	5570	0
215	20231101	162800	65648860	5570	5570	5570	5570	0
216	20231101	162700	65648860	5570	5570	5570	5570	0
217	20231101	162600	65648860	5570	5570	5570	5570	0
218	20231101	162500	65648860	5570	5570	5570	5570	0
219	20231101	162400	65648860	5570	5570	5570	5570	0
220	20231101	162300	65648860	5570	5570	5570	5570	0
221	20231101	162200	65648860	5570	5570	5570	5570	0
222	20231101	162100	65648860	5570	5570	5570	5570	0
223	20231101	162000	65648860	5570	5570	5570	5570	0
224	20231101	161900	65648860	5570	5570	5570	5570	0
225	20231101	161800	65648860	5570	5570	5570	5570	0
226	20231101	161700	65648860	5570	5570	5570	5570	0
227	20231101	161600	65648860	5570	5570	5570	5570	0
228	20231101	161500	65648860	5570	5570	5570	5570	0
229	20231101	161400	65648860	5570	5570	5570	5570	0
230	20231101	161300	65648860	5570	5570	5570	5570	0
231	20231101	161200	65648860	5570	5570	5570	5570	0
232	20231101	161100	65648860	5570	5570	5570	5570	0
233	20231101	161000	65648860	5570	5570	5570	5570	0
234	20231101	160900	65648860	5570	5570	5570	5570	0
235	20231101	160800	65648860	5570	5570	5570	5570	0
236	20231101	160700	65648860	5570	5570	5570	5570	0
237	20231101	160600	65648860	5570	5570	5570	5570	0
238	20231101	160500	65648860	5570	5570	5570	5570	0
239	20231101	160400	65648860	5570	5570	5570	5570	0
240	20231101	160300	65648860	5570	5570	5570	5570	0
241	20231101	160200	65648860	5570	5570	5570	5570	0
242	20231101	160100	65648860	5570	5570	5570	5570	656
243	20231101	160000	65648860	5570	5570	5570	5570	0
244	20231101	155900	65648860	5570	5570	5570	5570	0
245	20231101	155800	65648860	5570	5570	5570	5570	0
246	20231101	155700	65648860	5570	5570	5570	5570	0
247	20231101	155600	65648860	5570	5570	5570	5570	0
248	20231101	155500	65648860	5570	5570	5570	5570	0
249	20231101	155400	65648860	5570	5570	5570	5570	0
250	20231101	155300	65648860	5570	5570	5570	5570	0
251	20231101	155200	65648860	5570	5570	5570	5570	0
252	20231101	155100	65648860	5570	5570	5570	5570	0
253	20231101	155000	65648860	5570	5570	5570	5570	0
254	20231101	154900	65648860	5570	5570	5570	5570	0
255	20231101	154800	65648860	5570	5570	5570	5570	0
256	20231101	154700	65648860	5570	5570	5570	5570	0
257	20231101	154600	65648860	5570	5570	5570	5570	0
258	20231101	154500	65648860	5570	5570	5570	5570	0
259	20231101	154400	65648860	5570	5570	5570	5570	0
260	20231101	154300	65648860	5570	5570	5570	5570	0
261	20231101	154200	65648860	5570	5570	5570	5570	0
262	20231101	154100	65648860	5570	5570	5570	5570	0
263	20231101	154000	65648860	5570	5570	5570	5570	0
264	20231101	153900	65648860	5570	5570	5570	5570	0
265	20231101	153800	65648860	5570	5570	5570	5570	0
266	20231101	153700	65648860	5570	5570	5570	5570	0
267	20231101	153600	65648860	5570	5570	5570	5570	0
268	20231101	153500	65648860	5570	5570	5570	5570	0
269	20231101	153400	65648860	5570	5570	5570	5570	0
270	20231101	153300	65648860	5570	5570	5570	5570	0
271	20231101	153200	65648860	5570	5570	5570	5570	0
272	20231101	153100	65648860	5570	5570	5570	5570	656
273	20231101	153000	65648860	5570	5570	5570	5570	656
274	20231101	152900	61994940	5570	5570	5570	5570	0
275	20231101	152800	61994940	5570	5570	5570	5570	0
276	20231101	152700	61994940	5570	5570	5570	5570	0
277	20231101	152600	61994940	5570	5570	5570	5570	0
278	20231101	152500	61994940	5570	5570	5570	5570	0
279	20231101	152400	61994940	5570	5570	5570	5570	0
280	20231101	152300	61994940	5570	5570	5570	5570	0
281	20231101	152200	61994940	5570	5570	5570	5570	0
282	20231101	152100	61994940	5570	5570	5570	5570	0
283	20231101	152000	61994940	5570	5570	5570	5570	0
284	20231101	151900	61994940	5570	5540	5570	5540	84
285	20231101	151800	61527910	5560	5560	5560	5560	0
286	20231101	151700	61527910	5560	5560	5560	5560	0
287	20231101	151600	61527910	5560	5560	5560	5560	270
288	20231101	151500	60026710	5550	5550	5550	5550	0
289	20231101	151400	60026710	5550	5550	5550	5550	0
290	20231101	151300	60026710	5550	5550	5550	5550	14
291	20231101	151200	59949010	5550	5550	5550	5550	196
292	20231101	151100	58861210	5550	5550	5550	5550	0
293	20231101	151000	58861210	5550	5550	5550	5550	0
294	20231101	150900	58861210	5550	5550	5550	5550	0
295	20231101	150800	58861210	5550	5550	5550	5550	0
296	20231101	150700	58861210	5550	5550	5550	5550	17
297	20231101	150600	58766860	5560	5560	5560	5560	0
298	20231101	150500	58766860	5560	5560	5560	5560	0
299	20231101	150400	58766860	5560	5560	5560	5560	0
300	20231101	150300	58766860	5560	5560	5560	5560	0
301	20231101	150200	58766860	5560	5560	5560	5560	3
302	20231101	150100	58750180	5560	5560	5560	5560	0
303	20231101	150000	58750180	5560	5560	5560	5560	48
304	20231101	145900	58483300	5560	5560	5560	5560	0
305	20231101	145800	58483300	5560	5550	5560	5550	32
306	20231101	145700	58305600	5550	5550	5550	5550	0
307	20231101	145600	58305600	5550	5550	5550	5550	201
308	20231101	145500	57190050	5550	5550	5550	5550	0
309	20231101	145400	57190050	5550	5550	5550	5550	0
310	20231101	145300	57190050	5550	5550	5550	5550	0
311	20231101	145200	57190050	5550	5550	5550	5550	90
312	20231101	145100	56690550	5550	5550	5550	5550	0
313	20231101	145000	56690550	5550	5550	5550	5550	0
314	20231101	144900	56690550	5550	5550	5550	5550	0
315	20231101	144800	56690550	5550	5550	5550	5550	0
316	20231101	144700	56690550	5550	5550	5550	5550	0
317	20231101	144600	56690550	5550	5550	5550	5550	0
318	20231101	144500	56690550	5550	5550	5550	5550	0
319	20231101	144400	56690550	5550	5550	5550	5550	0
320	20231101	144300	56690550	5550	5550	5550	5550	39
321	20231101	144200	56474100	5550	5550	5550	5550	59
322	20231101	144100	56146650	5550	5550	5550	5550	0
323	20231101	144000	56146650	5550	5550	5550	5550	0
324	20231101	143900	56146650	5550	5550	5550	5550	0
325	20231101	143800	56146650	5550	5550	5550	5550	181
326	20231101	143700	55142100	5560	5560	5560	5560	0
327	20231101	143600	55142100	5560	5560	5560	5560	0
328	20231101	143500	55142100	5560	5560	5560	5560	0
329	20231101	143400	55142100	5560	5560	5560	5560	0
330	20231101	143300	55142100	5560	5560	5560	5560	0
331	20231101	143200	55142100	5560	5560	5560	5560	0
332	20231101	143100	55142100	5560	5560	5560	5560	0
333	20231101	143000	55142100	5560	5560	5560	5560	1
334	20231101	142900	55136540	5560	5560	5560	5560	2
335	20231101	142800	55125420	5570	5570	5570	5570	0
336	20231101	142700	55125420	5570	5570	5570	5570	1
337	20231101	142600	55119850	5550	5550	5550	5550	0
338	20231101	142500	55119850	5550	5550	5550	5550	8
339	20231101	142400	55075450	5550	5560	5560	5550	300
340	20231101	142300	53410350	5570	5570	5570	5570	1
341	20231101	142200	53404780	5550	5550	5550	5550	0
342	20231101	142100	53404780	5550	5550	5550	5550	0
343	20231101	142000	53404780	5550	5550	5550	5550	0
344	20231101	141900	53404780	5550	5550	5550	5550	0
345	20231101	141800	53404780	5550	5550	5550	5550	0
346	20231101	141700	53404780	5550	5550	5550	5550	0
347	20231101	141600	53404780	5550	5550	5550	5550	0
348	20231101	141500	53404780	5550	5550	5550	5550	0
349	20231101	141400	53404780	5550	5550	5550	5550	0
350	20231101	141300	53404780	5550	5550	5550	5550	0
351	20231101	141200	53404780	5550	5550	5550	5550	0
352	20231101	141100	53404780	5550	5550	5550	5550	0
353	20231101	141000	53404780	5550	5550	5550	5550	30
354	20231101	140900	53238280	5550	5550	5550	5550	0
355	20231101	140800	53238280	5550	5550	5550	5550	0
356	20231101	140700	53238280	5550	5550	5550	5550	0
357	20231101	140600	53238280	5550	5550	5550	5550	0
358	20231101	140500	53238280	5550	5550	5550	5550	0
359	20231101	140400	53238280	5550	5550	5550	5550	0
360	20231101	140300	53238280	5550	5550	5550	5550	0
361	20231101	140200	53238280	5550	5550	5550	5550	56
362	20231101	140100	52927480	5570	5570	5570	5570	1
363	20231101	140000	52921910	5570	5570	5570	5570	0
364	20231101	135900	52921910	5570	5570	5570	5570	0
365	20231101	135800	52921910	5570	5570	5570	5570	0
366	20231101	135700	52921910	5570	5570	5570	5570	0
367	20231101	135600	52921910	5570	5570	5570	5570	0
368	20231101	135500	52921910	5570	5570	5570	5570	0
369	20231101	135400	52921910	5570	5570	5570	5570	0
370	20231101	135300	52921910	5570	5570	5570	5570	0
371	20231101	135200	52921910	5570	5570	5570	5570	0
372	20231101	135100	52921910	5570	5570	5570	5570	0
373	20231101	135000	52921910	5570	5570	5570	5570	0
374	20231101	134900	52921910	5570	5570	5570	5570	0
375	20231101	134800	52921910	5570	5570	5570	5570	0
376	20231101	134700	52921910	5570	5570	5570	5570	90
377	20231101	134600	52420610	5550	5550	5550	5550	0
378	20231101	134500	52420610	5550	5550	5550	5550	268
379	20231101	134400	50933210	5550	5550	5550	5550	0
380	20231101	134300	50933210	5550	5550	5550	5550	0
381	20231101	134200	50933210	5550	5550	5550	5550	0
382	20231101	134100	50933210	5550	5550	5550	5550	0
383	20231101	134000	50933210	5550	5550	5550	5550	0
384	20231101	133900	50933210	5550	5550	5550	5550	300
385	20231101	133800	49268210	5550	5550	5550	5550	0
386	20231101	133700	49268210	5550	5550	5550	5550	61
387	20231101	133600	48929660	5560	5560	5560	5560	0
388	20231101	133500	48929660	5560	5560	5560	5560	0
389	20231101	133400	48929660	5560	5560	5560	5560	16
390	20231101	133300	48840700	5560	5560	5560	5560	0
391	20231101	133200	48840700	5560	5560	5560	5560	0
392	20231101	133100	48840700	5560	5560	5560	5560	0
393	20231101	133000	48840700	5560	5560	5560	5560	0
394	20231101	132900	48840700	5560	5560	5560	5560	0
395	20231101	132800	48840700	5560	5560	5560	5560	0
396	20231101	132700	48840700	5560	5560	5560	5560	0
397	20231101	132600	48840700	5560	5560	5560	5560	1
398	20231101	132500	48835140	5550	5550	5550	5550	0
399	20231101	132400	48835140	5550	5550	5550	5550	0
400	20231101	132300	48835140	5550	5550	5550	5550	0
401	20231101	132200	48835140	5550	5550	5550	5550	41
402	20231101	132100	48607590	5560	5560	5560	5560	0
403	20231101	132000	48607590	5560	5560	5560	5560	0
404	20231101	131900	48607590	5560	5560	5560	5560	0
405	20231101	131800	48607590	5560	5560	5560	5560	19
406	20231101	131700	48501950	5560	5560	5560	5560	0
407	20231101	131600	48501950	5560	5560	5560	5560	0
408	20231101	131500	48501950	5560	5560	5560	5560	0
409	20231101	131400	48501950	5560	5560	5560	5560	0
410	20231101	131300	48501950	5560	5560	5560	5560	10
411	20231101	131200	48446350	5570	5570	5570	5570	0
412	20231101	131100	48446350	5570	5570	5570	5570	0
413	20231101	131000	48446350	5570	5570	5570	5570	0
414	20231101	130900	48446350	5570	5570	5570	5570	0
415	20231101	130800	48446350	5570	5570	5570	5570	0
416	20231101	130700	48446350	5570	5570	5570	5570	0
417	20231101	130600	48446350	5570	5570	5570	5570	0
418	20231101	130500	48446350	5570	5570	5570	5570	0
419	20231101	130400	48446350	5570	5570	5570	5570	0
420	20231101	130300	48446350	5570	5570	5570	5570	12
421	20231101	130200	48379510	5570	5570	5570	5570	0
422	20231101	130100	48379510	5570	5570	5570	5570	0
423	20231101	130000	48379510	5570	5570	5570	5570	0
424	20231101	125900	48379510	5570	5570	5570	5570	0
425	20231101	125800	48379510	5570	5570	5570	5570	222
426	20231101	125700	47142970	5570	5570	5570	5570	0
427	20231101	125600	47142970	5570	5570	5570	5570	0
428	20231101	125500	47142970	5570	5570	5570	5570	734
429	20231101	125400	43054590	5570	5570	5570	5570	0
430	20231101	125300	43054590	5570	5570	5570	5570	0
431	20231101	125200	43054590	5570	5570	5570	5570	0
432	20231101	125100	43054590	5570	5570	5570	5570	0
433	20231101	125000	43054590	5570	5570	5570	5570	0
434	20231101	124900	43054590	5570	5570	5570	5570	1
435	20231101	124800	43049020	5560	5560	5560	5560	273
436	20231101	124700	41531140	5570	5570	5570	5570	0
437	20231101	124600	41531140	5570	5570	5570	5570	0
438	20231101	124500	41531140	5570	5570	5570	5570	0
439	20231101	124400	41531140	5570	5570	5570	5570	15
440	20231101	124300	41447590	5570	5570	5570	5570	0
441	20231101	124200	41447590	5570	5570	5570	5570	0
442	20231101	124100	41447590	5570	5570	5570	5570	0
443	20231101	124000	41447590	5570	5570	5570	5570	10
444	20231101	123900	41391890	5570	5570	5570	5570	0
445	20231101	123800	41391890	5570	5570	5570	5570	0
446	20231101	123700	41391890	5570	5570	5570	5570	0
447	20231101	123600	41391890	5570	5570	5570	5570	1
448	20231101	123500	41386320	5560	5560	5560	5560	60
449	20231101	123400	41052720	5560	5560	5560	5560	0
450	20231101	123300	41052720	5560	5560	5560	5560	50
451	20231101	123200	40774720	5560	5560	5560	5560	71
452	20231101	123100	40379960	5560	5560	5560	5560	0
453	20231101	123000	40379960	5560	5560	5560	5560	50
454	20231101	122900	40101960	5560	5560	5560	5560	0
455	20231101	122800	40101960	5560	5560	5560	5560	211
456	20231101	122700	38928800	5560	5560	5560	5560	0
457	20231101	122600	38928800	5560	5560	5560	5560	0
458	20231101	122500	38928800	5560	5560	5560	5560	19
459	20231101	122400	38823160	5560	5560	5560	5560	0
460	20231101	122300	38823160	5560	5560	5560	5560	0
461	20231101	122200	38823160	5560	5560	5560	5560	0
462	20231101	122100	38823160	5560	5560	5560	5560	0
463	20231101	122000	38823160	5560	5560	5560	5560	0
464	20231101	121900	38823160	5560	5560	5560	5560	0
465	20231101	121800	38823160	5560	5560	5560	5560	0
466	20231101	121700	38823160	5560	5560	5560	5560	0
467	20231101	121600	38823160	5560	5560	5560	5560	0
468	20231101	121500	38823160	5560	5560	5560	5560	0
469	20231101	121400	38823160	5560	5560	5560	5560	0
470	20231101	121300	38823160	5560	5560	5560	5560	0
471	20231101	121200	38823160	5560	5560	5560	5560	0
472	20231101	121100	38823160	5560	5560	5560	5560	0
473	20231101	121000	38823160	5560	5560	5560	5560	0
474	20231101	120900	38823160	5560	5560	5560	5560	0
475	20231101	120800	38823160	5560	5560	5560	5560	0
476	20231101	120700	38823160	5560	5560	5560	5560	71
477	20231101	120600	38428400	5560	5560	5560	5560	80
478	20231101	120500	37983600	5560	5560	5560	5560	91
479	20231101	120400	37477640	5560	5560	5560	5560	50
480	20231101	120300	37199640	5560	5560	5560	5560	0
481	20231101	120200	37199640	5560	5560	5560	5560	0
482	20231101	120100	37199640	5560	5560	5560	5560	0
483	20231101	120000	37199640	5560	5560	5560	5560	0
484	20231101	115900	37199640	5560	5560	5560	5560	0
485	20231101	115800	37199640	5560	5560	5560	5560	0
486	20231101	115700	37199640	5560	5560	5560	5560	0
487	20231101	115600	37199640	5560	5560	5560	5560	0
488	20231101	115500	37199640	5560	5560	5560	5560	0
489	20231101	115400	37199640	5560	5560	5560	5560	0
490	20231101	115300	37199640	5560	5560	5560	5560	1
491	20231101	115200	37194080	5560	5560	5560	5560	0
492	20231101	115100	37194080	5560	5560	5560	5560	0
493	20231101	115000	37194080	5560	5560	5560	5560	0
494	20231101	114900	37194080	5560	5560	5560	5560	0
495	20231101	114800	37194080	5560	5560	5560	5560	2
496	20231101	114700	37182960	5560	5560	5560	5560	0
497	20231101	114600	37182960	5560	5560	5560	5560	0
498	20231101	114500	37182960	5560	5560	5560	5560	0
499	20231101	114400	37182960	5560	5560	5560	5560	0
500	20231101	114300	37182960	5560	5560	5560	5560	0
501	20231101	114200	37182960	5560	5560	5560	5560	0
502	20231101	114100	37182960	5560	5560	5560	5560	0
503	20231101	114000	37182960	5560	5560	5560	5560	8
504	20231101	113900	37138480	5560	5560	5560	5560	0
505	20231101	113800	37138480	5560	5560	5560	5560	0
506	20231101	113700	37138480	5560	5560	5560	5560	0
507	20231101	113600	37138480	5560	5560	5560	5560	0
508	20231101	113500	37138480	5560	5560	5560	5560	0
509	20231101	113400	37138480	5560	5560	5560	5560	0
510	20231101	113300	37138480	5560	5560	5560	5560	0
511	20231101	113200	37138480	5560	5560	5560	5560	0
512	20231101	113100	37138480	5560	5560	5560	5560	0
513	20231101	113000	37138480	5560	5560	5560	5560	0
514	20231101	112900	37138480	5560	5560	5560	5560	0
515	20231101	112800	37138480	5560	5560	5560	5560	0
516	20231101	112700	37138480	5560	5560	5560	5560	0
517	20231101	112600	37138480	5560	5560	5560	5560	0
518	20231101	112500	37138480	5560	5560	5560	5560	0
519	20231101	112400	37138480	5560	5560	5560	5560	0
520	20231101	112300	37138480	5560	5560	5560	5560	0
521	20231101	112200	37138480	5560	5560	5560	5560	0
522	20231101	112100	37138480	5560	5560	5560	5560	0
523	20231101	112000	37138480	5560	5560	5560	5560	0
524	20231101	111900	37138480	5560	5560	5560	5560	0
525	20231101	111800	37138480	5560	5560	5560	5560	0
526	20231101	111700	37138480	5560	5560	5560	5560	50
527	20231101	111600	36860480	5560	5560	5560	5560	0
528	20231101	111500	36860480	5560	5560	5560	5560	0
529	20231101	111400	36860480	5560	5560	5560	5560	0
530	20231101	111300	36860480	5560	5560	5560	5560	0
531	20231101	111200	36860480	5560	5560	5560	5560	0
532	20231101	111100	36860480	5560	5560	5560	5560	0
533	20231101	111000	36860480	5560	5560	5560	5560	0
534	20231101	110900	36860480	5560	5560	5560	5560	0
535	20231101	110800	36860480	5560	5560	5560	5560	0
536	20231101	110700	36860480	5560	5560	5560	5560	0
537	20231101	110600	36860480	5560	5560	5560	5560	1
538	20231101	110500	36854920	5560	5560	5560	5560	1
539	20231101	110400	36849360	5560	5560	5560	5560	180
540	20231101	110300	35848560	5560	5560	5560	5560	0
541	20231101	110200	35848560	5560	5560	5560	5560	0
542	20231101	110100	35848560	5560	5560	5560	5560	0
543	20231101	110000	35848560	5560	5560	5560	5560	0
544	20231101	105900	35848560	5560	5560	5560	5560	0
545	20231101	105800	35848560	5560	5560	5560	5560	0
546	20231101	105700	35848560	5560	5560	5560	5560	21
547	20231101	105600	35731800	5560	5560	5560	5560	0
548	20231101	105500	35731800	5560	5560	5560	5560	0
549	20231101	105400	35731800	5560	5560	5560	5560	0
550	20231101	105300	35731800	5560	5560	5560	5560	0
551	20231101	105200	35731800	5560	5560	5560	5560	0
552	20231101	105100	35731800	5560	5560	5560	5560	30
553	20231101	105000	35565000	5540	5540	5540	5540	0
554	20231101	104900	35565000	5540	5540	5540	5540	0
555	20231101	104800	35565000	5540	5540	5540	5540	0
556	20231101	104700	35565000	5540	5540	5540	5540	0
557	20231101	104600	35565000	5540	5540	5540	5540	362
558	20231101	104500	33559520	5520	5560	5560	5520	2710
559	20231101	104400	18546890	5570	5570	5570	5570	0
560	20231101	104300	18546890	5570	5570	5570	5570	0
561	20231101	104200	18546890	5570	5570	5570	5570	0
562	20231101	104100	18546890	5570	5570	5570	5570	0
563	20231101	104000	18546890	5570	5570	5570	5570	0
564	20231101	103900	18546890	5570	5570	5570	5570	0
565	20231101	103800	18546890	5570	5570	5570	5570	0
566	20231101	103700	18546890	5570	5570	5570	5570	0
567	20231101	103600	18546890	5570	5570	5570	5570	182
568	20231101	103500	17533150	5560	5560	5560	5560	0
569	20231101	103400	17533150	5560	5560	5560	5560	0
570	20231101	103300	17533150	5560	5560	5560	5560	0
571	20231101	103200	17533150	5560	5560	5560	5560	0
572	20231101	103100	17533150	5560	5560	5560	5560	17
573	20231101	103000	17438630	5560	5560	5560	5560	0
574	20231101	102900	17438630	5560	5560	5560	5560	0
575	20231101	102800	17438630	5560	5560	5560	5560	0
576	20231101	102700	17438630	5560	5560	5560	5560	0
577	20231101	102600	17438630	5560	5560	5560	5560	0
578	20231101	102500	17438630	5560	5560	5560	5560	0
579	20231101	102400	17438630	5560	5560	5560	5560	0
580	20231101	102300	17438630	5560	5560	5560	5560	0
581	20231101	102200	17438630	5560	5560	5560	5560	0
582	20231101	102100	17438630	5560	5560	5560	5560	0
583	20231101	102000	17438630	5560	5560	5560	5560	0
584	20231101	101900	17438630	5560	5570	5570	5560	57
585	20231101	101800	17121690	5560	5560	5560	5560	0
586	20231101	101700	17121690	5560	5560	5560	5560	0
587	20231101	101600	17121690	5560	5560	5560	5560	0
588	20231101	101500	17121690	5560	5560	5560	5560	0
589	20231101	101400	17121690	5560	5560	5560	5560	0
590	20231101	101300	17121690	5560	5560	5560	5560	19
591	20231101	101200	17016050	5560	5560	5560	5560	0
592	20231101	101100	17016050	5560	5560	5560	5560	0
593	20231101	101000	17016050	5560	5560	5560	5560	16
594	20231101	100900	16927090	5580	5580	5580	5580	1
595	20231101	100800	16921510	5560	5560	5560	5560	0
596	20231101	100700	16921510	5560	5560	5560	5560	0
597	20231101	100600	16921510	5560	5560	5560	5560	0
598	20231101	100500	16921510	5560	5560	5560	5560	337
599	20231101	100400	15047790	5560	5560	5560	5560	121
600	20231101	100300	14375030	5560	5570	5570	5560	489
601	20231101	100200	11654390	5570	5570	5570	5570	0
602	20231101	100100	11654390	5570	5570	5570	5570	1
603	20231101	100000	11648820	5560	5560	5560	5560	0
604	20231101	095900	11648820	5560	5560	5560	5560	1
605	20231101	095800	11643260	5560	5560	5560	5560	0
606	20231101	095700	11643260	5560	5560	5560	5560	7
607	20231101	095600	11604340	5560	5560	5560	5560	1
608	20231101	095500	11598780	5580	5580	5580	5580	0
609	20231101	095400	11598780	5580	5580	5580	5580	0
610	20231101	095300	11598780	5580	5580	5580	5580	1
611	20231101	095200	11593200	5570	5570	5570	5570	50
612	20231101	095100	11314700	5580	5580	5580	5580	0
613	20231101	095000	11314700	5580	5580	5580	5580	50
614	20231101	094900	11035700	5580	5580	5580	5580	0
615	20231101	094800	11035700	5580	5580	5580	5580	0
616	20231101	094700	11035700	5580	5580	5580	5580	0
617	20231101	094600	11035700	5580	5580	5580	5580	1
618	20231101	094500	11030120	5580	5580	5580	5580	367
619	20231101	094400	8982260	5590	5590	5590	5590	0
620	20231101	094300	8982260	5590	5590	5590	5590	0
621	20231101	094200	8982260	5590	5580	5590	5580	108
622	20231101	094100	8379610	5590	5590	5590	5590	0
623	20231101	094000	8379610	5590	5590	5590	5590	0
624	20231101	093900	8379610	5590	5590	5590	5590	0
625	20231101	093800	8379610	5590	5590	5590	5590	0
626	20231101	093700	8379610	5590	5590	5590	5590	1
627	20231101	093600	8374020	5600	5600	5600	5600	0
628	20231101	093500	8374020	5600	5600	5600	5600	0
629	20231101	093400	8374020	5600	5600	5600	5600	0
630	20231101	093300	8374020	5600	5600	5600	5600	0
631	20231101	093200	8374020	5600	5600	5600	5600	0
632	20231101	093100	8374020	5600	5580	5600	5580	1000
633	20231101	093000	2784680	5580	5580	5580	5580	11
634	20231101	092900	2723300	5580	5580	5580	5580	0
635	20231101	092800	2723300	5580	5580	5580	5580	56
636	20231101	092700	2410820	5590	5590	5590	5590	0
637	20231101	092600	2410820	5590	5590	5590	5590	0
638	20231101	092500	2410820	5590	5590	5590	5590	1
639	20231101	092400	2405230	5590	5590	5590	5590	102
640	20231101	092300	1835050	5590	5590	5590	5590	30
641	20231101	092200	1667350	5590	5590	5590	5590	100
642	20231101	092100	1108350	5590	5590	5590	5590	1
643	20231101	092000	1102760	5590	5590	5590	5590	10
644	20231101	091900	1046860	5590	5590	5590	5590	0
645	20231101	091800	1046860	5590	5590	5590	5590	1
646	20231101	091700	1041270	5560	5560	5560	5560	0
647	20231101	091600	1041270	5560	5560	5560	5560	0
648	20231101	091500	1041270	5560	5560	5560	5560	0
649	20231101	091400	1041270	5560	5560	5560	5560	0
650	20231101	091300	1041270	5560	5560	5560	5560	0
651	20231101	091200	1041270	5560	5560	5560	5560	0
652	20231101	091100	1041270	5560	5580	5580	5560	180
653	20231101	091000	39270	5620	5620	5620	5620	0
654	20231101	090900	39270	5620	5620	5620	5620	0
655	20231101	090800	39270	5620	5620	5620	5620	0
656	20231101	090700	39270	5620	5620	5620	5620	0
657	20231101	090600	39270	5620	5560	5620	5560	7
658	20231101	090500	0	5550	5550	5550	5550	0
659	20231101	090400	0	5550	5550	5550	5550	0
660	20231101	090300	0	5550	5550	5550	5550	0
661	20231101	090200	0	5550	5550	5550	5550	0
662	20231101	090100	0	5550	5550	5550	5550	0
663	20231101	090000	0	5550	5550	5550	5550	0