KissMeData/036640/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191900	308471050	5050	5050	5050	5050	1191
3	20231101	191800	308471050	5050	5050	5050	5050	0
4	20231101	191700	308471050	5050	5050	5050	5050	0
5	20231101	191600	308471050	5050	5050	5050	5050	0
6	20231101	191500	308471050	5050	5050	5050	5050	0
7	20231101	191400	308471050	5050	5050	5050	5050	0
8	20231101	191300	308471050	5050	5050	5050	5050	0
9	20231101	191200	308471050	5050	5050	5050	5050	0
10	20231101	191100	308471050	5050	5050	5050	5050	0
11	20231101	191000	308471050	5050	5050	5050	5050	0
12	20231101	190900	308471050	5050	5050	5050	5050	0
13	20231101	190800	308471050	5050	5050	5050	5050	0
14	20231101	190700	308471050	5050	5050	5050	5050	0
15	20231101	190600	308471050	5050	5050	5050	5050	0
16	20231101	190500	308471050	5050	5050	5050	5050	0
17	20231101	190400	308471050	5050	5050	5050	5050	0
18	20231101	190300	308471050	5050	5050	5050	5050	0
19	20231101	190200	308471050	5050	5050	5050	5050	0
20	20231101	190100	308471050	5050	5050	5050	5050	0
21	20231101	190000	308471050	5050	5050	5050	5050	0
22	20231101	185900	308471050	5050	5050	5050	5050	0
23	20231101	185800	308471050	5050	5050	5050	5050	0
24	20231101	185700	308471050	5050	5050	5050	5050	0
25	20231101	185600	308471050	5050	5050	5050	5050	0
26	20231101	185500	308471050	5050	5050	5050	5050	0
27	20231101	185400	308471050	5050	5050	5050	5050	0
28	20231101	185300	308471050	5050	5050	5050	5050	0
29	20231101	185200	308471050	5050	5050	5050	5050	0
30	20231101	185100	308471050	5050	5050	5050	5050	0
31	20231101	185000	308471050	5050	5050	5050	5050	0
32	20231101	184900	308471050	5050	5050	5050	5050	1191
33	20231101	184800	308471050	5050	5050	5050	5050	0
34	20231101	184700	308471050	5050	5050	5050	5050	0
35	20231101	184600	308471050	5050	5050	5050	5050	0
36	20231101	184500	308471050	5050	5050	5050	5050	0
37	20231101	184400	308471050	5050	5050	5050	5050	0
38	20231101	184300	308471050	5050	5050	5050	5050	0
39	20231101	184200	308471050	5050	5050	5050	5050	0
40	20231101	184100	308471050	5050	5050	5050	5050	0
41	20231101	184000	308471050	5050	5050	5050	5050	0
42	20231101	183900	308471050	5050	5050	5050	5050	0
43	20231101	183800	308471050	5050	5050	5050	5050	0
44	20231101	183700	308471050	5050	5050	5050	5050	0
45	20231101	183600	308471050	5050	5050	5050	5050	0
46	20231101	183500	308471050	5050	5050	5050	5050	0
47	20231101	183400	308471050	5050	5050	5050	5050	0
48	20231101	183300	308471050	5050	5050	5050	5050	0
49	20231101	183200	308471050	5050	5050	5050	5050	0
50	20231101	183100	308471050	5050	5050	5050	5050	0
51	20231101	183000	308471050	5050	5050	5050	5050	0
52	20231101	182900	308471050	5050	5050	5050	5050	0
53	20231101	182800	308471050	5050	5050	5050	5050	0
54	20231101	182700	308471050	5050	5050	5050	5050	0
55	20231101	182600	308471050	5050	5050	5050	5050	0
56	20231101	182500	308471050	5050	5050	5050	5050	0
57	20231101	182400	308471050	5050	5050	5050	5050	0
58	20231101	182300	308471050	5050	5050	5050	5050	0
59	20231101	182200	308471050	5050	5050	5050	5050	0
60	20231101	182100	308471050	5050	5050	5050	5050	0
61	20231101	182000	308471050	5050	5050	5050	5050	0
62	20231101	181900	308471050	5050	5050	5050	5050	1191
63	20231101	181800	308471050	5050	5050	5050	5050	0
64	20231101	181700	308471050	5050	5050	5050	5050	0
65	20231101	181600	308471050	5050	5050	5050	5050	0
66	20231101	181500	308471050	5050	5050	5050	5050	0
67	20231101	181400	308471050	5050	5050	5050	5050	0
68	20231101	181300	308471050	5050	5050	5050	5050	0
69	20231101	181200	308471050	5050	5050	5050	5050	0
70	20231101	181100	308471050	5050	5050	5050	5050	0
71	20231101	181000	308471050	5050	5050	5050	5050	0
72	20231101	180900	308471050	5050	5050	5050	5050	0
73	20231101	180800	308471050	5050	5050	5050	5050	0
74	20231101	180700	308471050	5050	5050	5050	5050	0
75	20231101	180600	308471050	5050	5050	5050	5050	0
76	20231101	180500	308471050	5050	5050	5050	5050	0
77	20231101	180400	308471050	5050	5050	5050	5050	0
78	20231101	180300	308471050	5050	5050	5050	5050	0
79	20231101	180200	308471050	5050	5050	5050	5050	0
80	20231101	180100	308471050	5050	5050	5050	5050	0
81	20231101	180000	308471050	5050	5050	5050	5050	0
82	20231101	175900	308471050	5050	5050	5050	5050	0
83	20231101	175800	308471050	5050	5050	5050	5050	0
84	20231101	175700	308471050	5050	5050	5050	5050	0
85	20231101	175600	308471050	5050	5050	5050	5050	0
86	20231101	175500	308471050	5050	5050	5050	5050	0
87	20231101	175400	308471050	5050	5050	5050	5050	0
88	20231101	175300	308471050	5050	5050	5050	5050	0
89	20231101	175200	308471050	5050	5050	5050	5050	0
90	20231101	175100	308471050	5050	5050	5050	5050	0
91	20231101	175000	308471050	5050	5050	5050	5050	0
92	20231101	174900	308471050	5050	5050	5050	5050	1191
93	20231101	174800	308471050	5050	5050	5050	5050	0
94	20231101	174700	308471050	5050	5050	5050	5050	0
95	20231101	174600	308471050	5050	5050	5050	5050	0
96	20231101	174500	308471050	5050	5050	5050	5050	0
97	20231101	174400	308471050	5050	5050	5050	5050	0
98	20231101	174300	308471050	5050	5050	5050	5050	0
99	20231101	174200	308471050	5050	5050	5050	5050	0
100	20231101	174100	308471050	5050	5050	5050	5050	0
101	20231101	174000	308471050	5050	5050	5050	5050	0
102	20231101	173900	308471050	5050	5050	5050	5050	0
103	20231101	173800	308471050	5050	5050	5050	5050	0
104	20231101	173700	308471050	5050	5050	5050	5050	0
105	20231101	173600	308471050	5050	5050	5050	5050	0
106	20231101	173500	308471050	5050	5050	5050	5050	0
107	20231101	173400	308471050	5050	5050	5050	5050	0
108	20231101	173300	308471050	5050	5050	5050	5050	0
109	20231101	173200	308471050	5050	5050	5050	5050	0
110	20231101	173100	308471050	5050	5050	5050	5050	0
111	20231101	173000	308471050	5050	5050	5050	5050	0
112	20231101	172900	308471050	5050	5050	5050	5050	0
113	20231101	172800	308471050	5050	5050	5050	5050	0
114	20231101	172700	308471050	5050	5050	5050	5050	0
115	20231101	172600	308471050	5050	5050	5050	5050	0
116	20231101	172500	308471050	5050	5050	5050	5050	0
117	20231101	172400	308471050	5050	5050	5050	5050	0
118	20231101	172300	308471050	5050	5050	5050	5050	0
119	20231101	172200	308471050	5050	5050	5050	5050	0
120	20231101	172100	308471050	5050	5050	5050	5050	0
121	20231101	172000	308471050	5050	5050	5050	5050	0
122	20231101	171900	308471050	5050	5050	5050	5050	1191
123	20231101	171800	308471050	5050	5050	5050	5050	0
124	20231101	171700	308471050	5050	5050	5050	5050	0
125	20231101	171600	308471050	5050	5050	5050	5050	0
126	20231101	171500	308471050	5050	5050	5050	5050	0
127	20231101	171400	308471050	5050	5050	5050	5050	0
128	20231101	171300	308471050	5050	5050	5050	5050	0
129	20231101	171200	308471050	5050	5050	5050	5050	0
130	20231101	171100	308471050	5050	5050	5050	5050	0
131	20231101	171000	308471050	5050	5050	5050	5050	0
132	20231101	170900	308471050	5050	5050	5050	5050	0
133	20231101	170800	308471050	5050	5050	5050	5050	0
134	20231101	170700	308471050	5050	5050	5050	5050	0
135	20231101	170600	308471050	5050	5050	5050	5050	0
136	20231101	170500	308471050	5050	5050	5050	5050	0
137	20231101	170400	308471050	5050	5050	5050	5050	0
138	20231101	170300	308471050	5050	5050	5050	5050	0
139	20231101	170200	308471050	5050	5050	5050	5050	0
140	20231101	170100	308471050	5050	5050	5050	5050	0
141	20231101	170000	308471050	5050	5050	5050	5050	0
142	20231101	165900	308471050	5050	5050	5050	5050	0
143	20231101	165800	308471050	5050	5050	5050	5050	0
144	20231101	165700	308471050	5050	5050	5050	5050	0
145	20231101	165600	308471050	5050	5050	5050	5050	0
146	20231101	165500	308471050	5050	5050	5050	5050	0
147	20231101	165400	308471050	5050	5050	5050	5050	0
148	20231101	165300	308471050	5050	5050	5050	5050	0
149	20231101	165200	308471050	5050	5050	5050	5050	0
150	20231101	165100	308471050	5050	5050	5050	5050	0
151	20231101	165000	308471050	5050	5050	5050	5050	0
152	20231101	164900	308471050	5050	5050	5050	5050	1191
153	20231101	164800	308471050	5050	5050	5050	5050	0
154	20231101	164700	308471050	5050	5050	5050	5050	0
155	20231101	164600	308471050	5050	5050	5050	5050	0
156	20231101	164500	308471050	5050	5050	5050	5050	0
157	20231101	164400	308471050	5050	5050	5050	5050	0
158	20231101	164300	308471050	5050	5050	5050	5050	0
159	20231101	164200	308471050	5050	5050	5050	5050	0
160	20231101	164100	308471050	5050	5050	5050	5050	0
161	20231101	164000	308471050	5050	5050	5050	5050	0
162	20231101	163900	308471050	5050	5050	5050	5050	0
163	20231101	163800	308471050	5050	5050	5050	5050	0
164	20231101	163700	308471050	5050	5050	5050	5050	0
165	20231101	163600	308471050	5050	5050	5050	5050	0
166	20231101	163500	308471050	5050	5050	5050	5050	0
167	20231101	163400	308471050	5050	5050	5050	5050	0
168	20231101	163300	308471050	5050	5050	5050	5050	0
169	20231101	163200	308471050	5050	5050	5050	5050	0
170	20231101	163100	308471050	5050	5050	5050	5050	0
171	20231101	163000	308471050	5050	5050	5050	5050	0
172	20231101	162900	308471050	5050	5050	5050	5050	0
173	20231101	162800	308471050	5050	5050	5050	5050	0
174	20231101	162700	308471050	5050	5050	5050	5050	0
175	20231101	162600	308471050	5050	5050	5050	5050	0
176	20231101	162500	308471050	5050	5050	5050	5050	0
177	20231101	162400	308471050	5050	5050	5050	5050	0
178	20231101	162300	308471050	5050	5050	5050	5050	0
179	20231101	162200	308471050	5050	5050	5050	5050	0
180	20231101	162100	308471050	5050	5050	5050	5050	0
181	20231101	162000	308471050	5050	5050	5050	5050	0
182	20231101	161900	308471050	5050	5050	5050	5050	1191
183	20231101	161800	308471050	5050	5050	5050	5050	0
184	20231101	161700	308471050	5050	5050	5050	5050	0
185	20231101	161600	308471050	5050	5050	5050	5050	0
186	20231101	161500	308471050	5050	5050	5050	5050	0
187	20231101	161400	308471050	5050	5050	5050	5050	0
188	20231101	161300	308471050	5050	5050	5050	5050	0
189	20231101	161200	308471050	5050	5050	5050	5050	0
190	20231101	161100	308471050	5050	5050	5050	5050	0
191	20231101	161000	308471050	5050	5050	5050	5050	0
192	20231101	160900	308471050	5050	5050	5050	5050	0
193	20231101	160800	308471050	5050	5050	5050	5050	0
194	20231101	160700	308471050	5050	5050	5050	5050	0
195	20231101	160600	308471050	5050	5050	5050	5050	0
196	20231101	160500	308471050	5050	5050	5050	5050	0
197	20231101	160400	308471050	5050	5050	5050	5050	0
198	20231101	160300	308471050	5050	5050	5050	5050	0
199	20231101	160200	308471050	5050	5050	5050	5050	0
200	20231101	160100	308471050	5050	5050	5050	5050	0
201	20231101	160000	308471050	5050	5050	5050	5050	0
202	20231101	155900	308471050	5050	5050	5050	5050	0
203	20231101	155800	308471050	5050	5050	5050	5050	0
204	20231101	155700	308471050	5050	5050	5050	5050	0
205	20231101	155600	308471050	5050	5050	5050	5050	0
206	20231101	155500	308471050	5050	5050	5050	5050	0
207	20231101	155400	308471050	5050	5050	5050	5050	0
208	20231101	155300	308471050	5050	5050	5050	5050	0
209	20231101	155200	308471050	5050	5050	5050	5050	0
210	20231101	155100	308471050	5050	5050	5050	5050	0
211	20231101	155000	308471050	5050	5050	5050	5050	0
212	20231101	154900	308471050	5050	5050	5050	5050	1191
213	20231101	154800	308471050	5050	5050	5050	5050	0
214	20231101	154700	308471050	5050	5050	5050	5050	0
215	20231101	154600	308471050	5050	5050	5050	5050	0
216	20231101	154500	308471050	5050	5050	5050	5050	0
217	20231101	154400	308471050	5050	5050	5050	5050	0
218	20231101	154300	308471050	5050	5050	5050	5050	0
219	20231101	154200	308471050	5050	5050	5050	5050	0
220	20231101	154100	308471050	5050	5050	5050	5050	0
221	20231101	154000	308471050	5050	5050	5050	5050	0
222	20231101	153900	308471050	5050	5050	5050	5050	0
223	20231101	153800	308471050	5050	5050	5050	5050	0
224	20231101	153700	308471050	5050	5050	5050	5050	0
225	20231101	153600	308471050	5050	5050	5050	5050	0
226	20231101	153500	308471050	5050	5050	5050	5050	0
227	20231101	153400	308471050	5050	5050	5050	5050	0
228	20231101	153300	308471050	5050	5050	5050	5050	0
229	20231101	153200	308471050	5050	5050	5050	5050	0
230	20231101	153100	308471050	5050	5050	5050	5050	0
231	20231101	153000	308471050	5050	5050	5050	5050	1191
232	20231101	152900	302456500	5030	5030	5030	5030	0
233	20231101	152800	302456500	5030	5030	5030	5030	0
234	20231101	152700	302456500	5030	5030	5030	5030	0
235	20231101	152600	302456500	5030	5030	5030	5030	0
236	20231101	152500	302456500	5030	5030	5030	5030	0
237	20231101	152400	302456500	5030	5030	5030	5030	0
238	20231101	152300	302456500	5030	5030	5030	5030	0
239	20231101	152200	302456500	5030	5030	5030	5030	0
240	20231101	152100	302456500	5030	5030	5030	5030	0
241	20231101	152000	302456500	5030	5030	5030	5030	0
242	20231101	151900	302456500	5030	5050	5050	5030	14
243	20231101	151800	302385880	5050	5050	5050	5050	50
244	20231101	151700	302133380	5060	5060	5060	5060	16
245	20231101	151600	302052420	5050	5050	5060	5050	3
246	20231101	151500	302037260	5050	5070	5070	5050	985
247	20231101	151400	297062420	5070	5070	5070	5070	0
248	20231101	151300	297062420	5070	5060	5070	5060	527
249	20231101	151200	294395790	5060	5060	5060	5060	1
250	20231101	151100	294390730	5050	5060	5060	5050	35
251	20231101	151000	294213650	5060	5060	5060	5060	0
252	20231101	150900	294213650	5060	5060	5060	5060	1
253	20231101	150800	294208590	5050	5050	5050	5050	300
254	20231101	150700	292693590	5050	5040	5050	5040	7284
255	20231101	150600	255909420	5020	5020	5020	5020	9
256	20231101	150500	255864240	5040	5040	5040	5040	0
257	20231101	150400	255864240	5040	5040	5040	5040	2
258	20231101	150300	255854160	5040	5040	5040	5040	198
259	20231101	150200	254856240	5050	5040	5050	5040	714
260	20231101	150100	251257540	5040	5040	5040	5040	30
261	20231101	150000	251106340	5040	5040	5040	5040	0
262	20231101	145900	251106340	5040	5040	5040	5040	0
263	20231101	145800	251106340	5040	5040	5040	5040	0
264	20231101	145700	251106340	5040	5040	5040	5040	0
265	20231101	145600	251106340	5040	5040	5040	5040	0
266	20231101	145500	251106340	5040	5040	5040	5040	0
267	20231101	145400	251106340	5040	5040	5040	5040	0
268	20231101	145300	251106340	5040	5040	5040	5040	0
269	20231101	145200	251106340	5040	5040	5040	5040	1
270	20231101	145100	251101300	5020	5020	5020	5020	0
271	20231101	145000	251101300	5020	5040	5040	5020	210
272	20231101	144900	250045920	5040	5040	5040	5040	0
273	20231101	144800	250045920	5040	5040	5040	5040	13
274	20231101	144700	249980400	5040	5040	5040	5040	0
275	20231101	144600	249980400	5040	5040	5040	5040	0
276	20231101	144500	249980400	5040	5040	5040	5040	0
277	20231101	144400	249980400	5040	5040	5040	5040	1
278	20231101	144300	249975360	5030	5030	5030	5030	187
279	20231101	144200	249034750	5030	5030	5030	5030	11
280	20231101	144100	248979420	5040	5040	5040	5040	0
281	20231101	144000	248979420	5040	5040	5040	5040	0
282	20231101	143900	248979420	5040	5040	5040	5040	0
283	20231101	143800	248979420	5040	5030	5040	5030	132
284	20231101	143700	248315140	5040	5040	5040	5040	0
285	20231101	143600	248315140	5040	5040	5040	5040	0
286	20231101	143500	248315140	5040	5040	5040	5040	17
287	20231101	143400	248229460	5040	5040	5040	5040	201
288	20231101	143300	247216420	5040	5040	5040	5040	33
289	20231101	143200	247050100	5040	5040	5040	5040	0
290	20231101	143100	247050100	5040	5040	5040	5040	0
291	20231101	143000	247050100	5040	5040	5040	5040	13
292	20231101	142900	246984580	5040	5040	5040	5040	100
293	20231101	142800	246480580	5040	5040	5040	5040	33
294	20231101	142700	246314260	5040	5040	5040	5040	0
295	20231101	142600	246314260	5040	5040	5040	5040	0
296	20231101	142500	246314260	5040	5040	5040	5040	0
297	20231101	142400	246314260	5040	5040	5040	5040	1
298	20231101	142300	246309220	5040	5040	5040	5040	32
299	20231101	142200	246147940	5030	5030	5030	5030	0
300	20231101	142100	246147940	5030	5030	5030	5030	0
301	20231101	142000	246147940	5030	5030	5030	5030	9
302	20231101	141900	246102670	5030	5030	5030	5030	0
303	20231101	141800	246102670	5030	5030	5030	5030	0
304	20231101	141700	246102670	5030	5030	5030	5030	0
305	20231101	141600	246102670	5030	5030	5030	5030	0
306	20231101	141500	246102670	5030	5030	5030	5030	200
307	20231101	141400	245096670	5040	5040	5040	5040	28
308	20231101	141300	244955550	5040	5040	5040	5040	0
309	20231101	141200	244955550	5040	5040	5040	5040	0
310	20231101	141100	244955550	5040	5040	5040	5040	0
311	20231101	141000	244955550	5040	5040	5040	5040	0
312	20231101	140900	244955550	5040	5040	5040	5040	29
313	20231101	140800	244809390	5040	5040	5040	5040	0
314	20231101	140700	244809390	5040	5040	5040	5040	0
315	20231101	140600	244809390	5040	5040	5040	5040	0
316	20231101	140500	244809390	5040	5040	5040	5040	0
317	20231101	140400	244809390	5040	5040	5040	5040	0
318	20231101	140300	244809390	5040	5040	5040	5040	0
319	20231101	140200	244809390	5040	5040	5040	5040	0
320	20231101	140100	244809390	5040	5040	5040	5040	0
321	20231101	140000	244809390	5040	5040	5040	5040	0
322	20231101	135900	244809390	5040	5040	5040	5040	0
323	20231101	135800	244809390	5040	5040	5040	5040	0
324	20231101	135700	244809390	5040	5040	5040	5040	0
325	20231101	135600	244809390	5040	5040	5040	5040	0
326	20231101	135500	244809390	5040	5040	5040	5040	466
327	20231101	135400	242460750	5050	5050	5050	5050	0
328	20231101	135300	242460750	5050	5050	5050	5050	31
329	20231101	135200	242304200	5050	5050	5050	5050	0
330	20231101	135100	242304200	5050	5050	5050	5050	0
331	20231101	135000	242304200	5050	5050	5050	5050	0
332	20231101	134900	242304200	5050	5050	5050	5050	0
333	20231101	134800	242304200	5050	5050	5050	5050	2602
334	20231101	134700	229164100	5050	5050	5050	5050	0
335	20231101	134600	229164100	5050	5050	5050	5050	180
336	20231101	134500	228255100	5050	5050	5050	5050	0
337	20231101	134400	228255100	5050	5050	5050	5050	0
338	20231101	134300	228255100	5050	5050	5050	5050	0
339	20231101	134200	228255100	5050	5050	5050	5050	0
340	20231101	134100	228255100	5050	5050	5050	5050	0
341	20231101	134000	228255100	5050	5050	5050	5050	0
342	20231101	133900	228255100	5050	5050	5050	5050	100
343	20231101	133800	227750100	5050	5050	5050	5050	200
344	20231101	133700	226740100	5050	5050	5050	5050	10
345	20231101	133600	226689600	5050	5050	5050	5050	262
346	20231101	133500	225366500	5080	5080	5080	5080	0
347	20231101	133400	225366500	5080	5080	5080	5080	0
348	20231101	133300	225366500	5080	5080	5080	5080	29
349	20231101	133200	225219180	5080	5030	5080	5030	11529
350	20231101	133100	167161070	5030	5030	5030	5030	110
351	20231101	133000	166607770	5020	5020	5020	5020	902
352	20231101	132900	162079730	5030	5020	5030	5020	2529
353	20231101	132800	149379460	5020	5020	5020	5020	0
354	20231101	132700	149379460	5020	5020	5020	5020	340
355	20231101	132600	147672660	5020	5020	5020	5020	0
356	20231101	132500	147672660	5020	5020	5020	5020	0
357	20231101	132400	147672660	5020	5020	5020	5020	0
358	20231101	132300	147672660	5020	5020	5020	5020	0
359	20231101	132200	147672660	5020	5020	5020	5020	1188
360	20231101	132100	141708900	5020	5020	5020	5020	0
361	20231101	132000	141708900	5020	5020	5020	5020	0
362	20231101	131900	141708900	5020	5020	5020	5020	0
363	20231101	131800	141708900	5020	5030	5030	5020	1020
364	20231101	131700	136588300	5020	5030	5030	5020	145
365	20231101	131600	135859390	5030	5030	5030	5030	0
366	20231101	131500	135859390	5030	5030	5030	5030	0
367	20231101	131400	135859390	5030	5030	5030	5030	0
368	20231101	131300	135859390	5030	5030	5030	5030	0
369	20231101	131200	135859390	5030	5030	5030	5030	0
370	20231101	131100	135859390	5030	5030	5030	5030	313
371	20231101	131000	134285000	5030	5030	5030	5030	0
372	20231101	130900	134285000	5030	5030	5030	5030	268
373	20231101	130800	132936960	5030	5030	5030	5030	44
374	20231101	130700	132715640	5030	5030	5030	5030	0
375	20231101	130600	132715640	5030	5030	5030	5030	0
376	20231101	130500	132715640	5030	5030	5030	5030	0
377	20231101	130400	132715640	5030	5030	5030	5030	168
378	20231101	130300	131870600	5040	5040	5040	5040	0
379	20231101	130200	131870600	5040	5040	5040	5040	0
380	20231101	130100	131870600	5040	5040	5040	5040	50
381	20231101	130000	131618600	5040	5040	5040	5040	31
382	20231101	125900	131462360	5040	5040	5040	5040	0
383	20231101	125800	131462360	5040	5040	5040	5040	0
384	20231101	125700	131462360	5040	5040	5040	5040	0
385	20231101	125600	131462360	5040	5040	5040	5040	50
386	20231101	125500	131210360	5040	5040	5040	5040	0
387	20231101	125400	131210360	5040	5040	5040	5040	507
388	20231101	125300	128655080	5040	5040	5040	5040	124
389	20231101	125200	128030120	5040	5040	5040	5040	0
390	20231101	125100	128030120	5040	5040	5040	5040	98
391	20231101	125000	127536200	5040	5040	5040	5040	0
392	20231101	124900	127536200	5040	5040	5040	5040	1
393	20231101	124800	127531160	5050	5050	5050	5050	82
394	20231101	124700	127117060	5050	5050	5050	5050	0
395	20231101	124600	127117060	5050	5050	5050	5050	99
396	20231101	124500	126617110	5050	5050	5050	5050	16
397	20231101	124400	126536310	5050	5050	5050	5050	0
398	20231101	124300	126536310	5050	5050	5050	5050	0
399	20231101	124200	126536310	5050	5050	5050	5050	0
400	20231101	124100	126536310	5050	5050	5050	5050	28
401	20231101	124000	126394910	5040	5040	5040	5040	0
402	20231101	123900	126394910	5040	5040	5040	5040	0
403	20231101	123800	126394910	5040	5040	5040	5040	0
404	20231101	123700	126394910	5040	5040	5040	5040	0
405	20231101	123600	126394910	5040	5040	5040	5040	20
406	20231101	123500	126294110	5040	5040	5040	5040	0
407	20231101	123400	126294110	5040	5040	5040	5040	0
408	20231101	123300	126294110	5040	5040	5040	5040	17
409	20231101	123200	126208430	5040	5050	5050	5040	2
410	20231101	123100	126198340	5060	5060	5060	5060	29
411	20231101	123000	126051600	5050	5050	5050	5050	0
412	20231101	122900	126051600	5050	5050	5050	5050	457
413	20231101	122800	123743750	5050	5050	5050	5050	0
414	20231101	122700	123743750	5050	5050	5050	5050	0
415	20231101	122600	123743750	5050	5050	5050	5050	29
416	20231101	122500	123597300	5050	5050	5050	5050	0
417	20231101	122400	123597300	5050	5050	5050	5050	0
418	20231101	122300	123597300	5050	5050	5050	5050	0
419	20231101	122200	123597300	5050	5050	5050	5050	0
420	20231101	122100	123597300	5050	5050	5050	5050	0
421	20231101	122000	123597300	5050	5050	5050	5050	0
422	20231101	121900	123597300	5050	5050	5050	5050	0
423	20231101	121800	123597300	5050	5040	5050	5040	609
424	20231101	121700	120526890	5030	5030	5030	5030	0
425	20231101	121600	120526890	5030	5030	5030	5030	0
426	20231101	121500	120526890	5030	5030	5030	5030	48
427	20231101	121400	120285450	5030	5030	5030	5030	150
428	20231101	121300	119530950	5040	5040	5040	5040	0
429	20231101	121200	119530950	5040	5040	5040	5040	0
430	20231101	121100	119530950	5040	5040	5040	5040	161
431	20231101	121000	118719510	5050	5050	5050	5050	0
432	20231101	120900	118719510	5050	5050	5050	5050	0
433	20231101	120800	118719510	5050	5050	5050	5050	0
434	20231101	120700	118719510	5050	5050	5050	5050	28
435	20231101	120600	118578110	5050	5050	5050	5050	0
436	20231101	120500	118578110	5050	5050	5050	5050	0
437	20231101	120400	118578110	5050	5050	5050	5050	1
438	20231101	120300	118573060	5050	5050	5050	5050	0
439	20231101	120200	118573060	5050	5050	5050	5050	32
440	20231101	120100	118411460	5050	5050	5050	5050	0
441	20231101	120000	118411460	5050	5050	5050	5050	0
442	20231101	115900	118411460	5050	5050	5050	5050	0
443	20231101	115800	118411460	5050	5050	5050	5050	0
444	20231101	115700	118411460	5050	5050	5050	5050	29
445	20231101	115600	118265010	5060	5060	5060	5060	0
446	20231101	115500	118265010	5060	5060	5060	5060	0
447	20231101	115400	118265010	5060	5060	5060	5060	0
448	20231101	115300	118265010	5060	5060	5060	5060	0
449	20231101	115200	118265010	5060	5060	5060	5060	0
450	20231101	115100	118265010	5060	5060	5060	5060	0
451	20231101	115000	118265010	5060	5060	5060	5060	0
452	20231101	114900	118265010	5060	5060	5060	5060	0
453	20231101	114800	118265010	5060	5060	5060	5060	0
454	20231101	114700	118265010	5060	5060	5060	5060	0
455	20231101	114600	118265010	5060	5050	5060	5050	440
456	20231101	114500	116041640	5060	5060	5060	5060	0
457	20231101	114400	116041640	5060	5060	5060	5060	362
458	20231101	114300	114209920	5060	5050	5060	5050	372
459	20231101	114200	112330180	5050	5050	5050	5050	0
460	20231101	114100	112330180	5050	5050	5050	5050	0
461	20231101	114000	112330180	5050	5050	5050	5050	6
462	20231101	113900	112299880	5060	5060	5060	5060	30
463	20231101	113800	112148080	5060	5050	5060	5050	1257
464	20231101	113700	105795320	5020	5020	5020	5020	0
465	20231101	113600	105795320	5020	5020	5020	5020	0
466	20231101	113500	105795320	5020	5020	5020	5020	200
467	20231101	113400	104791320	5050	5040	5050	5040	33
468	20231101	113300	104624680	5040	5040	5040	5040	0
469	20231101	113200	104624680	5040	5040	5040	5040	0
470	20231101	113100	104624680	5040	5040	5040	5040	0
471	20231101	113000	104624680	5040	5040	5040	5040	326
472	20231101	112900	102981640	5020	5020	5020	5020	0
473	20231101	112800	102981640	5020	5030	5030	5020	597
474	20231101	112700	99983730	5010	5010	5010	5010	0
475	20231101	112600	99983730	5010	5010	5010	5010	0
476	20231101	112500	99983730	5010	5010	5010	5010	0
477	20231101	112400	99983730	5010	5010	5010	5010	0
478	20231101	112300	99983730	5010	5010	5010	5010	0
479	20231101	112200	99983730	5010	5010	5010	5010	200
480	20231101	112100	98981730	5020	5020	5020	5020	0
481	20231101	112000	98981730	5020	5020	5020	5020	0
482	20231101	111900	98981730	5020	5020	5020	5020	0
483	20231101	111800	98981730	5020	5020	5020	5020	0
484	20231101	111700	98981730	5020	5020	5020	5020	200
485	20231101	111600	97977730	5040	5040	5040	5040	0
486	20231101	111500	97977730	5040	5040	5040	5040	0
487	20231101	111400	97977730	5040	5030	5040	5030	980
488	20231101	111300	93047150	5010	5010	5010	5010	400
489	20231101	111200	91043150	5010	5010	5010	5010	350
490	20231101	111100	89289650	5010	5010	5010	5010	400
491	20231101	111000	87285650	5030	5020	5030	5020	704
492	20231101	110900	83750130	5030	5020	5030	5010	1675
493	20231101	110800	75353880	5030	5030	5030	5030	0
494	20231101	110700	75353880	5030	5020	5030	5020	201
495	20231101	110600	74343850	5030	5020	5030	5020	32
496	20231101	110500	74182900	5020	5020	5020	5020	0
497	20231101	110400	74182900	5020	5020	5020	5020	100
498	20231101	110300	73680900	5030	5030	5030	5030	0
499	20231101	110200	73680900	5030	5030	5030	5030	0
500	20231101	110100	73680900	5030	5030	5030	5030	0
501	20231101	110000	73680900	5030	5030	5030	5030	0
502	20231101	105900	73680900	5030	5030	5030	5030	0
503	20231101	105800	73680900	5030	5030	5030	5030	0
504	20231101	105700	73680900	5030	5030	5030	5030	0
505	20231101	105600	73680900	5030	5030	5030	5030	1
506	20231101	105500	73675870	5030	5030	5030	5030	137
507	20231101	105400	72986760	5040	5040	5040	5040	0
508	20231101	105300	72986760	5040	5040	5040	5040	0
509	20231101	105200	72986760	5040	5050	5050	5040	720
510	20231101	105100	69357760	5050	5050	5050	5050	0
511	20231101	105000	69357760	5050	5050	5050	5050	32
512	20231101	104900	69196160	5050	5050	5050	5050	0
513	20231101	104800	69196160	5050	5050	5050	5050	0
514	20231101	104700	69196160	5050	5050	5050	5050	0
515	20231101	104600	69196160	5050	5050	5050	5050	0
516	20231101	104500	69196160	5050	5040	5050	5040	33
517	20231101	104400	69029520	5050	5050	5050	5050	0
518	20231101	104300	69029520	5050	5050	5050	5050	181
519	20231101	104200	68115470	5050	5050	5050	5050	0
520	20231101	104100	68115470	5050	5050	5050	5050	0
521	20231101	104000	68115470	5050	5050	5050	5050	0
522	20231101	103900	68115470	5050	5050	5050	5050	0
523	20231101	103800	68115470	5050	5050	5050	5050	192
524	20231101	103700	67145870	5050	5050	5050	5050	0
525	20231101	103600	67145870	5050	5050	5050	5050	0
526	20231101	103500	67145870	5050	5050	5050	5050	0
527	20231101	103400	67145870	5050	5050	5050	5050	1
528	20231101	103300	67140820	5040	5040	5040	5040	0
529	20231101	103200	67140820	5040	5040	5040	5040	0
530	20231101	103100	67140820	5040	5040	5040	5040	82
531	20231101	103000	66727540	5050	5050	5050	5050	0
532	20231101	102900	66727540	5050	5050	5050	5050	0
533	20231101	102800	66727540	5050	5050	5050	5050	0
534	20231101	102700	66727540	5050	5050	5050	5050	1
535	20231101	102600	66722490	5040	5040	5040	5040	1
536	20231101	102500	66717450	5040	5040	5040	5040	0
537	20231101	102400	66717450	5040	5040	5040	5040	0
538	20231101	102300	66717450	5040	5040	5040	5040	4
539	20231101	102200	66697290	5050	5050	5050	5050	0
540	20231101	102100	66697290	5050	5050	5050	5050	0
541	20231101	102000	66697290	5050	5050	5050	5050	0
542	20231101	101900	66697290	5050	5050	5050	5050	0
543	20231101	101800	66697290	5050	5050	5050	5050	0
544	20231101	101700	66697290	5050	5050	5050	5050	0
545	20231101	101600	66697290	5050	5050	5050	5050	1
546	20231101	101500	66692240	5050	5050	5050	5050	428
547	20231101	101400	64530840	5050	5050	5050	5050	0
548	20231101	101300	64530840	5050	5050	5050	5050	0
549	20231101	101200	64530840	5050	5050	5050	5050	0
550	20231101	101100	64530840	5050	5050	5050	5050	0
551	20231101	101000	64530840	5050	5050	5050	5050	0
552	20231101	100900	64530840	5050	5050	5050	5050	0
553	20231101	100800	64530840	5050	5050	5050	5050	0
554	20231101	100700	64530840	5050	5040	5050	5040	20
555	20231101	100600	64430030	5050	5050	5050	5050	30
556	20231101	100500	64278530	5050	5050	5050	5050	27
557	20231101	100400	64142180	5050	5050	5050	5050	0
558	20231101	100300	64142180	5050	5050	5050	5050	0
559	20231101	100200	64142180	5050	5050	5050	5050	0
560	20231101	100100	64142180	5050	5050	5050	5050	34
561	20231101	100000	63970480	5050	5050	5050	5050	0
562	20231101	095900	63970480	5050	5050	5050	5050	1
563	20231101	095800	63965430	5050	5050	5050	5050	107
564	20231101	095700	63425080	5050	5050	5050	5050	30
565	20231101	095600	63273580	5050	5050	5050	5050	0
566	20231101	095500	63273580	5050	5050	5050	5050	0
567	20231101	095400	63273580	5050	5050	5050	5050	0
568	20231101	095300	63273580	5050	5050	5050	5050	0
569	20231101	095200	63273580	5050	5050	5050	5050	31
570	20231101	095100	63117030	5060	5060	5060	5060	0
571	20231101	095000	63117030	5060	5060	5060	5060	0
572	20231101	094900	63117030	5060	5060	5060	5060	0
573	20231101	094800	63117030	5060	5060	5060	5060	32
574	20231101	094700	62955110	5060	5060	5060	5060	0
575	20231101	094600	62955110	5060	5060	5060	5060	1
576	20231101	094500	62950050	5030	5030	5030	5030	14
577	20231101	094400	62879630	5060	5060	5060	5060	32
578	20231101	094300	62717710	5060	5060	5060	5060	0
579	20231101	094200	62717710	5060	5050	5060	5050	200
580	20231101	094100	61707520	5050	5050	5050	5050	1
581	20231101	094000	61702470	5040	5040	5040	5040	0
582	20231101	093900	61702470	5040	5040	5040	5040	89
583	20231101	093800	61253910	5040	5040	5040	5040	111
584	20231101	093700	60694470	5060	5060	5060	5060	0
585	20231101	093600	60694470	5060	5060	5060	5060	33
586	20231101	093500	60527490	5060	5060	5060	5060	0
587	20231101	093400	60527490	5060	5060	5060	5060	0
588	20231101	093300	60527490	5060	5060	5060	5060	0
589	20231101	093200	60527490	5060	5050	5060	5040	255
590	20231101	093100	59242230	5060	5060	5060	5060	0
591	20231101	093000	59242230	5060	5060	5060	5060	0
592	20231101	092900	59242230	5060	5060	5060	5060	0
593	20231101	092800	59242230	5060	5030	5060	5030	758
594	20231101	092700	55418320	5050	5050	5050	5050	0
595	20231101	092600	55418320	5050	5050	5050	5050	0
596	20231101	092500	55418320	5050	5050	5050	5050	124
597	20231101	092400	54792120	5060	5060	5060	5060	0
598	20231101	092300	54792120	5060	5060	5060	5060	1
599	20231101	092200	54787060	5030	5030	5030	5030	0
600	20231101	092100	54787060	5030	5030	5030	5030	50
601	20231101	092000	54535560	5060	5060	5060	5060	200
602	20231101	091900	53523560	5030	5030	5030	5030	448
603	20231101	091800	51270120	5030	5050	5050	5030	230
604	20231101	091700	50112870	5050	5050	5050	5050	0
605	20231101	091600	50112870	5050	5050	5050	5050	105
606	20231101	091500	49582620	5070	5070	5070	5070	34
607	20231101	091400	49410240	5060	5050	5060	5050	664
608	20231101	091300	46052210	5060	5040	5060	5040	37
609	20231101	091200	45865010	5050	5040	5050	5040	977
610	20231101	091100	40931470	5040	5040	5040	5040	202
611	20231101	091000	39913390	5050	5050	5050	5050	0
612	20231101	090900	39913390	5050	5050	5050	5050	0
613	20231101	090800	39913390	5050	5050	5050	5050	1
614	20231101	090700	39908340	5040	5040	5040	5040	417
615	20231101	090600	37806660	5030	5020	5030	5020	1100
616	20231101	090500	32279660	5020	5010	5040	4945	6283
617	20231101	090400	1048310	5030	5030	5030	5030	0
618	20231101	090300	1048310	5030	5030	5030	5030	0
619	20231101	090200	1048310	5030	5030	5030	5030	0
620	20231101	090100	1048310	5030	5030	5030	5030	1
621	20231101	090000	1043280	5040	5040	5040	5040	207