KissMeData/166480/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202500	62902460	5380	5380	5380	5380	629
3	20231101	202400	62902460	5380	5380	5380	5380	0
4	20231101	202300	62902460	5380	5380	5380	5380	0
5	20231101	202200	62902460	5380	5380	5380	5380	0
6	20231101	202100	62902460	5380	5380	5380	5380	0
7	20231101	202000	62902460	5380	5380	5380	5380	0
8	20231101	201900	62902460	5380	5380	5380	5380	0
9	20231101	201800	62902460	5380	5380	5380	5380	0
10	20231101	201700	62902460	5380	5380	5380	5380	0
11	20231101	201600	62902460	5380	5380	5380	5380	0
12	20231101	201500	62902460	5380	5380	5380	5380	0
13	20231101	201400	62902460	5380	5380	5380	5380	0
14	20231101	201300	62902460	5380	5380	5380	5380	0
15	20231101	201200	62902460	5380	5380	5380	5380	0
16	20231101	201100	62902460	5380	5380	5380	5380	0
17	20231101	201000	62902460	5380	5380	5380	5380	0
18	20231101	200900	62902460	5380	5380	5380	5380	0
19	20231101	200800	62902460	5380	5380	5380	5380	0
20	20231101	200700	62902460	5380	5380	5380	5380	0
21	20231101	200600	62902460	5380	5380	5380	5380	0
22	20231101	200500	62902460	5380	5380	5380	5380	0
23	20231101	200400	62902460	5380	5380	5380	5380	0
24	20231101	200300	62902460	5380	5380	5380	5380	0
25	20231101	200200	62902460	5380	5380	5380	5380	0
26	20231101	200100	62902460	5380	5380	5380	5380	0
27	20231101	200000	62902460	5380	5380	5380	5380	0
28	20231101	195900	62902460	5380	5380	5380	5380	0
29	20231101	195800	62902460	5380	5380	5380	5380	0
30	20231101	195700	62902460	5380	5380	5380	5380	0
31	20231101	195600	62902460	5380	5380	5380	5380	0
32	20231101	195500	62902460	5380	5380	5380	5380	629
33	20231101	195400	62902460	5380	5380	5380	5380	0
34	20231101	195300	62902460	5380	5380	5380	5380	0
35	20231101	195200	62902460	5380	5380	5380	5380	0
36	20231101	195100	62902460	5380	5380	5380	5380	0
37	20231101	195000	62902460	5380	5380	5380	5380	0
38	20231101	194900	62902460	5380	5380	5380	5380	0
39	20231101	194800	62902460	5380	5380	5380	5380	0
40	20231101	194700	62902460	5380	5380	5380	5380	0
41	20231101	194600	62902460	5380	5380	5380	5380	0
42	20231101	194500	62902460	5380	5380	5380	5380	0
43	20231101	194400	62902460	5380	5380	5380	5380	0
44	20231101	194300	62902460	5380	5380	5380	5380	0
45	20231101	194200	62902460	5380	5380	5380	5380	0
46	20231101	194100	62902460	5380	5380	5380	5380	0
47	20231101	194000	62902460	5380	5380	5380	5380	0
48	20231101	193900	62902460	5380	5380	5380	5380	0
49	20231101	193800	62902460	5380	5380	5380	5380	0
50	20231101	193700	62902460	5380	5380	5380	5380	0
51	20231101	193600	62902460	5380	5380	5380	5380	0
52	20231101	193500	62902460	5380	5380	5380	5380	0
53	20231101	193400	62902460	5380	5380	5380	5380	0
54	20231101	193300	62902460	5380	5380	5380	5380	0
55	20231101	193200	62902460	5380	5380	5380	5380	0
56	20231101	193100	62902460	5380	5380	5380	5380	0
57	20231101	193000	62902460	5380	5380	5380	5380	0
58	20231101	192900	62902460	5380	5380	5380	5380	0
59	20231101	192800	62902460	5380	5380	5380	5380	0
60	20231101	192700	62902460	5380	5380	5380	5380	0
61	20231101	192600	62902460	5380	5380	5380	5380	0
62	20231101	192500	62902460	5380	5380	5380	5380	629
63	20231101	192400	62902460	5380	5380	5380	5380	0
64	20231101	192300	62902460	5380	5380	5380	5380	0
65	20231101	192200	62902460	5380	5380	5380	5380	0
66	20231101	192100	62902460	5380	5380	5380	5380	0
67	20231101	192000	62902460	5380	5380	5380	5380	0
68	20231101	191900	62902460	5380	5380	5380	5380	0
69	20231101	191800	62902460	5380	5380	5380	5380	0
70	20231101	191700	62902460	5380	5380	5380	5380	0
71	20231101	191600	62902460	5380	5380	5380	5380	0
72	20231101	191500	62902460	5380	5380	5380	5380	0
73	20231101	191400	62902460	5380	5380	5380	5380	0
74	20231101	191300	62902460	5380	5380	5380	5380	0
75	20231101	191200	62902460	5380	5380	5380	5380	0
76	20231101	191100	62902460	5380	5380	5380	5380	0
77	20231101	191000	62902460	5380	5380	5380	5380	0
78	20231101	190900	62902460	5380	5380	5380	5380	0
79	20231101	190800	62902460	5380	5380	5380	5380	0
80	20231101	190700	62902460	5380	5380	5380	5380	0
81	20231101	190600	62902460	5380	5380	5380	5380	0
82	20231101	190500	62902460	5380	5380	5380	5380	0
83	20231101	190400	62902460	5380	5380	5380	5380	0
84	20231101	190300	62902460	5380	5380	5380	5380	0
85	20231101	190200	62902460	5380	5380	5380	5380	0
86	20231101	190100	62902460	5380	5380	5380	5380	0
87	20231101	190000	62902460	5380	5380	5380	5380	0
88	20231101	185900	62902460	5380	5380	5380	5380	0
89	20231101	185800	62902460	5380	5380	5380	5380	0
90	20231101	185700	62902460	5380	5380	5380	5380	0
91	20231101	185600	62902460	5380	5380	5380	5380	0
92	20231101	185500	62902460	5380	5380	5380	5380	629
93	20231101	185400	62902460	5380	5380	5380	5380	0
94	20231101	185300	62902460	5380	5380	5380	5380	0
95	20231101	185200	62902460	5380	5380	5380	5380	0
96	20231101	185100	62902460	5380	5380	5380	5380	0
97	20231101	185000	62902460	5380	5380	5380	5380	0
98	20231101	184900	62902460	5380	5380	5380	5380	0
99	20231101	184800	62902460	5380	5380	5380	5380	0
100	20231101	184700	62902460	5380	5380	5380	5380	0
101	20231101	184600	62902460	5380	5380	5380	5380	0
102	20231101	184500	62902460	5380	5380	5380	5380	0
103	20231101	184400	62902460	5380	5380	5380	5380	0
104	20231101	184300	62902460	5380	5380	5380	5380	0
105	20231101	184200	62902460	5380	5380	5380	5380	0
106	20231101	184100	62902460	5380	5380	5380	5380	0
107	20231101	184000	62902460	5380	5380	5380	5380	0
108	20231101	183900	62902460	5380	5380	5380	5380	0
109	20231101	183800	62902460	5380	5380	5380	5380	0
110	20231101	183700	62902460	5380	5380	5380	5380	0
111	20231101	183600	62902460	5380	5380	5380	5380	0
112	20231101	183500	62902460	5380	5380	5380	5380	0
113	20231101	183400	62902460	5380	5380	5380	5380	0
114	20231101	183300	62902460	5380	5380	5380	5380	0
115	20231101	183200	62902460	5380	5380	5380	5380	0
116	20231101	183100	62902460	5380	5380	5380	5380	0
117	20231101	183000	62902460	5380	5380	5380	5380	0
118	20231101	182900	62902460	5380	5380	5380	5380	0
119	20231101	182800	62902460	5380	5380	5380	5380	0
120	20231101	182700	62902460	5380	5380	5380	5380	0
121	20231101	182600	62902460	5380	5380	5380	5380	0
122	20231101	182500	62902460	5380	5380	5380	5380	629
123	20231101	182400	62902460	5380	5380	5380	5380	0
124	20231101	182300	62902460	5380	5380	5380	5380	0
125	20231101	182200	62902460	5380	5380	5380	5380	0
126	20231101	182100	62902460	5380	5380	5380	5380	0
127	20231101	182000	62902460	5380	5380	5380	5380	0
128	20231101	181900	62902460	5380	5380	5380	5380	0
129	20231101	181800	62902460	5380	5380	5380	5380	0
130	20231101	181700	62902460	5380	5380	5380	5380	0
131	20231101	181600	62902460	5380	5380	5380	5380	0
132	20231101	181500	62902460	5380	5380	5380	5380	0
133	20231101	181400	62902460	5380	5380	5380	5380	0
134	20231101	181300	62902460	5380	5380	5380	5380	0
135	20231101	181200	62902460	5380	5380	5380	5380	0
136	20231101	181100	62902460	5380	5380	5380	5380	0
137	20231101	181000	62902460	5380	5380	5380	5380	0
138	20231101	180900	62902460	5380	5380	5380	5380	0
139	20231101	180800	62902460	5380	5380	5380	5380	0
140	20231101	180700	62902460	5380	5380	5380	5380	0
141	20231101	180600	62902460	5380	5380	5380	5380	0
142	20231101	180500	62902460	5380	5380	5380	5380	0
143	20231101	180400	62902460	5380	5380	5380	5380	0
144	20231101	180300	62902460	5380	5380	5380	5380	0
145	20231101	180200	62902460	5380	5380	5380	5380	0
146	20231101	180100	62902460	5380	5380	5380	5380	0
147	20231101	180000	62902460	5380	5380	5380	5380	0
148	20231101	175900	62902460	5380	5380	5380	5380	0
149	20231101	175800	62902460	5380	5380	5380	5380	0
150	20231101	175700	62902460	5380	5380	5380	5380	0
151	20231101	175600	62902460	5380	5380	5380	5380	0
152	20231101	175500	62902460	5380	5380	5380	5380	629
153	20231101	175400	62902460	5380	5380	5380	5380	0
154	20231101	175300	62902460	5380	5380	5380	5380	0
155	20231101	175200	62902460	5380	5380	5380	5380	0
156	20231101	175100	62902460	5380	5380	5380	5380	0
157	20231101	175000	62902460	5380	5380	5380	5380	0
158	20231101	174900	62902460	5380	5380	5380	5380	0
159	20231101	174800	62902460	5380	5380	5380	5380	0
160	20231101	174700	62902460	5380	5380	5380	5380	0
161	20231101	174600	62902460	5380	5380	5380	5380	0
162	20231101	174500	62902460	5380	5380	5380	5380	0
163	20231101	174400	62902460	5380	5380	5380	5380	0
164	20231101	174300	62902460	5380	5380	5380	5380	0
165	20231101	174200	62902460	5380	5380	5380	5380	0
166	20231101	174100	62902460	5380	5380	5380	5380	0
167	20231101	174000	62902460	5380	5380	5380	5380	0
168	20231101	173900	62902460	5380	5380	5380	5380	0
169	20231101	173800	62902460	5380	5380	5380	5380	0
170	20231101	173700	62902460	5380	5380	5380	5380	0
171	20231101	173600	62902460	5380	5380	5380	5380	0
172	20231101	173500	62902460	5380	5380	5380	5380	0
173	20231101	173400	62902460	5380	5380	5380	5380	0
174	20231101	173300	62902460	5380	5380	5380	5380	0
175	20231101	173200	62902460	5380	5380	5380	5380	0
176	20231101	173100	62902460	5380	5380	5380	5380	0
177	20231101	173000	62902460	5380	5380	5380	5380	0
178	20231101	172900	62902460	5380	5380	5380	5380	0
179	20231101	172800	62902460	5380	5380	5380	5380	0
180	20231101	172700	62902460	5380	5380	5380	5380	0
181	20231101	172600	62902460	5380	5380	5380	5380	0
182	20231101	172500	62902460	5380	5380	5380	5380	629
183	20231101	172400	62902460	5380	5380	5380	5380	0
184	20231101	172300	62902460	5380	5380	5380	5380	0
185	20231101	172200	62902460	5380	5380	5380	5380	0
186	20231101	172100	62902460	5380	5380	5380	5380	0
187	20231101	172000	62902460	5380	5380	5380	5380	0
188	20231101	171900	62902460	5380	5380	5380	5380	0
189	20231101	171800	62902460	5380	5380	5380	5380	0
190	20231101	171700	62902460	5380	5380	5380	5380	0
191	20231101	171600	62902460	5380	5380	5380	5380	0
192	20231101	171500	62902460	5380	5380	5380	5380	0
193	20231101	171400	62902460	5380	5380	5380	5380	0
194	20231101	171300	62902460	5380	5380	5380	5380	0
195	20231101	171200	62902460	5380	5380	5380	5380	0
196	20231101	171100	62902460	5380	5380	5380	5380	0
197	20231101	171000	62902460	5380	5380	5380	5380	0
198	20231101	170900	62902460	5380	5380	5380	5380	0
199	20231101	170800	62902460	5380	5380	5380	5380	0
200	20231101	170700	62902460	5380	5380	5380	5380	0
201	20231101	170600	62902460	5380	5380	5380	5380	0
202	20231101	170500	62902460	5380	5380	5380	5380	0
203	20231101	170400	62902460	5380	5380	5380	5380	0
204	20231101	170300	62902460	5380	5380	5380	5380	0
205	20231101	170200	62902460	5380	5380	5380	5380	0
206	20231101	170100	62902460	5380	5380	5380	5380	0
207	20231101	170000	62902460	5380	5380	5380	5380	0
208	20231101	165900	62902460	5380	5380	5380	5380	0
209	20231101	165800	62902460	5380	5380	5380	5380	0
210	20231101	165700	62902460	5380	5380	5380	5380	0
211	20231101	165600	62902460	5380	5380	5380	5380	0
212	20231101	165500	62902460	5380	5380	5380	5380	629
213	20231101	165400	62902460	5380	5380	5380	5380	0
214	20231101	165300	62902460	5380	5380	5380	5380	0
215	20231101	165200	62902460	5380	5380	5380	5380	0
216	20231101	165100	62902460	5380	5380	5380	5380	0
217	20231101	165000	62902460	5380	5380	5380	5380	0
218	20231101	164900	62902460	5380	5380	5380	5380	0
219	20231101	164800	62902460	5380	5380	5380	5380	0
220	20231101	164700	62902460	5380	5380	5380	5380	0
221	20231101	164600	62902460	5380	5380	5380	5380	0
222	20231101	164500	62902460	5380	5380	5380	5380	0
223	20231101	164400	62902460	5380	5380	5380	5380	0
224	20231101	164300	62902460	5380	5380	5380	5380	0
225	20231101	164200	62902460	5380	5380	5380	5380	0
226	20231101	164100	62902460	5380	5380	5380	5380	0
227	20231101	164000	62902460	5380	5380	5380	5380	0
228	20231101	163900	62902460	5380	5380	5380	5380	0
229	20231101	163800	62902460	5380	5380	5380	5380	0
230	20231101	163700	62902460	5380	5380	5380	5380	0
231	20231101	163600	62902460	5380	5380	5380	5380	0
232	20231101	163500	62902460	5380	5380	5380	5380	0
233	20231101	163400	62902460	5380	5380	5380	5380	0
234	20231101	163300	62902460	5380	5380	5380	5380	0
235	20231101	163200	62902460	5380	5380	5380	5380	0
236	20231101	163100	62902460	5380	5380	5380	5380	0
237	20231101	163000	62902460	5380	5380	5380	5380	0
238	20231101	162900	62902460	5380	5380	5380	5380	0
239	20231101	162800	62902460	5380	5380	5380	5380	0
240	20231101	162700	62902460	5380	5380	5380	5380	0
241	20231101	162600	62902460	5380	5380	5380	5380	0
242	20231101	162500	62902460	5380	5380	5380	5380	629
243	20231101	162400	62902460	5380	5380	5380	5380	0
244	20231101	162300	62902460	5380	5380	5380	5380	0
245	20231101	162200	62902460	5380	5380	5380	5380	0
246	20231101	162100	62902460	5380	5380	5380	5380	0
247	20231101	162000	62902460	5380	5380	5380	5380	0
248	20231101	161900	62902460	5380	5380	5380	5380	0
249	20231101	161800	62902460	5380	5380	5380	5380	0
250	20231101	161700	62902460	5380	5380	5380	5380	0
251	20231101	161600	62902460	5380	5380	5380	5380	0
252	20231101	161500	62902460	5380	5380	5380	5380	0
253	20231101	161400	62902460	5380	5380	5380	5380	0
254	20231101	161300	62902460	5380	5380	5380	5380	0
255	20231101	161200	62902460	5380	5380	5380	5380	0
256	20231101	161100	62902460	5380	5380	5380	5380	0
257	20231101	161000	62902460	5380	5380	5380	5380	0
258	20231101	160900	62902460	5380	5380	5380	5380	0
259	20231101	160800	62902460	5380	5380	5380	5380	0
260	20231101	160700	62902460	5380	5380	5380	5380	0
261	20231101	160600	62902460	5380	5380	5380	5380	0
262	20231101	160500	62902460	5380	5380	5380	5380	0
263	20231101	160400	62902460	5380	5380	5380	5380	0
264	20231101	160300	62902460	5380	5380	5380	5380	0
265	20231101	160200	62902460	5380	5380	5380	5380	0
266	20231101	160100	62902460	5380	5380	5380	5380	0
267	20231101	160000	62902460	5380	5380	5380	5380	0
268	20231101	155900	62902460	5380	5380	5380	5380	0
269	20231101	155800	62902460	5380	5380	5380	5380	0
270	20231101	155700	62902460	5380	5380	5380	5380	0
271	20231101	155600	62902460	5380	5380	5380	5380	0
272	20231101	155500	62902460	5380	5380	5380	5380	629
273	20231101	155400	62902460	5380	5380	5380	5380	0
274	20231101	155300	62902460	5380	5380	5380	5380	0
275	20231101	155200	62902460	5380	5380	5380	5380	0
276	20231101	155100	62902460	5380	5380	5380	5380	0
277	20231101	155000	62902460	5380	5380	5380	5380	0
278	20231101	154900	62902460	5380	5380	5380	5380	0
279	20231101	154800	62902460	5380	5380	5380	5380	0
280	20231101	154700	62902460	5380	5380	5380	5380	0
281	20231101	154600	62902460	5380	5380	5380	5380	0
282	20231101	154500	62902460	5380	5380	5380	5380	0
283	20231101	154400	62902460	5380	5380	5380	5380	0
284	20231101	154300	62902460	5380	5380	5380	5380	0
285	20231101	154200	62902460	5380	5380	5380	5380	0
286	20231101	154100	62902460	5380	5380	5380	5380	0
287	20231101	154000	62902460	5380	5380	5380	5380	0
288	20231101	153900	62902460	5380	5380	5380	5380	0
289	20231101	153800	62902460	5380	5380	5380	5380	0
290	20231101	153700	62902460	5380	5380	5380	5380	0
291	20231101	153600	62902460	5380	5380	5380	5380	0
292	20231101	153500	62902460	5380	5380	5380	5380	0
293	20231101	153400	62902460	5380	5380	5380	5380	0
294	20231101	153300	62902460	5380	5380	5380	5380	0
295	20231101	153200	62902460	5380	5380	5380	5380	0
296	20231101	153100	62902460	5380	5380	5380	5380	0
297	20231101	153000	62902460	5380	5380	5380	5380	629
298	20231101	152900	59518440	5350	5350	5350	5350	0
299	20231101	152800	59518440	5350	5350	5350	5350	0
300	20231101	152700	59518440	5350	5350	5350	5350	0
301	20231101	152600	59518440	5350	5350	5350	5350	0
302	20231101	152500	59518440	5350	5350	5350	5350	0
303	20231101	152400	59518440	5350	5350	5350	5350	0
304	20231101	152300	59518440	5350	5350	5350	5350	0
305	20231101	152200	59518440	5350	5350	5350	5350	0
306	20231101	152100	59518440	5350	5350	5350	5350	0
307	20231101	152000	59518440	5350	5350	5350	5350	0
308	20231101	151900	59518440	5350	5350	5350	5350	136
309	20231101	151800	58790840	5370	5370	5370	5370	0
310	20231101	151700	58790840	5370	5370	5370	5370	0
311	20231101	151600	58790840	5370	5370	5370	5370	0
312	20231101	151500	58790840	5370	5370	5370	5370	0
313	20231101	151400	58790840	5370	5370	5370	5370	0
314	20231101	151300	58790840	5370	5370	5370	5370	0
315	20231101	151200	58790840	5370	5370	5370	5370	0
316	20231101	151100	58790840	5370	5370	5370	5370	93
317	20231101	151000	58291430	5370	5370	5370	5370	0
318	20231101	150900	58291430	5370	5370	5370	5370	0
319	20231101	150800	58291430	5370	5370	5370	5370	0
320	20231101	150700	58291430	5370	5370	5370	5370	0
321	20231101	150600	58291430	5370	5370	5370	5370	0
322	20231101	150500	58291430	5370	5370	5370	5370	0
323	20231101	150400	58291430	5370	5370	5370	5370	6
324	20231101	150300	58259210	5370	5370	5370	5370	1
325	20231101	150200	58253840	5350	5350	5350	5350	0
326	20231101	150100	58253840	5350	5350	5350	5350	0
327	20231101	150000	58253840	5350	5350	5350	5350	10
328	20231101	145900	58200340	5380	5380	5380	5380	0
329	20231101	145800	58200340	5380	5380	5380	5380	0
330	20231101	145700	58200340	5380	5380	5380	5380	0
331	20231101	145600	58200340	5380	5380	5380	5380	0
332	20231101	145500	58200340	5380	5380	5380	5380	0
333	20231101	145400	58200340	5380	5380	5380	5380	0
334	20231101	145300	58200340	5380	5380	5380	5380	0
335	20231101	145200	58200340	5380	5380	5380	5380	41
336	20231101	145100	57979760	5380	5380	5380	5380	0
337	20231101	145000	57979760	5380	5380	5380	5380	0
338	20231101	144900	57979760	5380	5380	5380	5380	0
339	20231101	144800	57979760	5380	5380	5380	5380	0
340	20231101	144700	57979760	5380	5380	5380	5380	0
341	20231101	144600	57979760	5380	5380	5380	5380	1
342	20231101	144500	57974380	5340	5340	5340	5340	0
343	20231101	144400	57974380	5340	5350	5350	5340	1000
344	20231101	144300	52629180	5380	5380	5380	5380	1
345	20231101	144200	52623800	5380	5380	5380	5380	0
346	20231101	144100	52623800	5380	5380	5380	5380	0
347	20231101	144000	52623800	5380	5380	5380	5380	0
348	20231101	143900	52623800	5380	5380	5380	5380	0
349	20231101	143800	52623800	5380	5380	5380	5380	0
350	20231101	143700	52623800	5380	5380	5380	5380	0
351	20231101	143600	52623800	5380	5380	5380	5380	101
352	20231101	143500	52080420	5350	5350	5350	5350	10
353	20231101	143400	52026920	5380	5380	5380	5380	0
354	20231101	143300	52026920	5380	5380	5380	5380	0
355	20231101	143200	52026920	5380	5380	5380	5380	62
356	20231101	143100	51693360	5380	5380	5380	5380	0
357	20231101	143000	51693360	5380	5380	5380	5380	100
358	20231101	142900	51155360	5340	5360	5360	5340	2000
359	20231101	142800	40472830	5390	5390	5390	5390	0
360	20231101	142700	40472830	5390	5390	5390	5390	0
361	20231101	142600	40472830	5390	5390	5390	5390	366
362	20231101	142500	38500090	5390	5390	5390	5390	0
363	20231101	142400	38500090	5390	5390	5390	5390	0
364	20231101	142300	38500090	5390	5390	5390	5390	2
365	20231101	142200	38489310	5390	5390	5390	5390	0
366	20231101	142100	38489310	5390	5390	5390	5390	0
367	20231101	142000	38489310	5390	5390	5390	5390	0
368	20231101	141900	38489310	5390	5390	5390	5390	0
369	20231101	141800	38489310	5390	5390	5390	5390	0
370	20231101	141700	38489310	5390	5390	5390	5390	0
371	20231101	141600	38489310	5390	5390	5390	5390	0
372	20231101	141500	38489310	5390	5390	5390	5390	0
373	20231101	141400	38489310	5390	5390	5390	5390	0
374	20231101	141300	38489310	5390	5390	5390	5390	0
375	20231101	141200	38489310	5390	5390	5390	5390	0
376	20231101	141100	38489310	5390	5390	5390	5390	0
377	20231101	141000	38489310	5390	5390	5390	5390	0
378	20231101	140900	38489310	5390	5390	5390	5390	0
379	20231101	140800	38489310	5390	5390	5390	5390	0
380	20231101	140700	38489310	5390	5390	5390	5390	1
381	20231101	140600	38483920	5370	5390	5390	5370	39
382	20231101	140500	38274460	5400	5400	5400	5400	0
383	20231101	140400	38274460	5400	5400	5400	5400	0
384	20231101	140300	38274460	5400	5400	5400	5400	0
385	20231101	140200	38274460	5400	5400	5400	5400	0
386	20231101	140100	38274460	5400	5400	5400	5400	0
387	20231101	140000	38274460	5400	5400	5400	5400	1
388	20231101	135900	38269060	5400	5400	5400	5400	1
389	20231101	135800	38263660	5400	5400	5400	5400	0
390	20231101	135700	38263660	5400	5400	5400	5400	0
391	20231101	135600	38263660	5400	5400	5400	5400	0
392	20231101	135500	38263660	5400	5400	5400	5400	0
393	20231101	135400	38263660	5400	5400	5400	5400	1
394	20231101	135300	38258260	5400	5400	5400	5400	20
395	20231101	135200	38150260	5410	5410	5410	5410	0
396	20231101	135100	38150260	5410	5410	5410	5410	0
397	20231101	135000	38150260	5410	5410	5410	5410	0
398	20231101	134900	38150260	5410	5410	5410	5410	0
399	20231101	134800	38150260	5410	5410	5410	5410	0
400	20231101	134700	38150260	5410	5410	5410	5410	1
401	20231101	134600	38144850	5410	5410	5410	5410	1
402	20231101	134500	38139440	5400	5400	5400	5400	300
403	20231101	134400	36519440	5400	5400	5400	5400	0
404	20231101	134300	36519440	5400	5380	5400	5380	1320
405	20231101	134200	29411330	5380	5380	5380	5380	0
406	20231101	134100	29411330	5380	5380	5380	5380	1
407	20231101	134000	29405950	5380	5380	5380	5380	0
408	20231101	133900	29405950	5380	5380	5380	5380	0
409	20231101	133800	29405950	5380	5380	5380	5380	0
410	20231101	133700	29405950	5380	5380	5380	5380	0
411	20231101	133600	29405950	5380	5380	5380	5380	1
412	20231101	133500	29400570	5380	5380	5380	5380	101
413	20231101	133400	28857190	5380	5380	5380	5380	0
414	20231101	133300	28857190	5380	5380	5380	5380	87
415	20231101	133200	28389130	5380	5380	5380	5380	0
416	20231101	133100	28389130	5380	5380	5380	5380	0
417	20231101	133000	28389130	5380	5380	5380	5380	1
418	20231101	132900	28383750	5380	5380	5380	5380	1
419	20231101	132800	28378370	5380	5380	5380	5380	0
420	20231101	132700	28378370	5380	5380	5380	5380	1
421	20231101	132600	28372990	5350	5350	5350	5350	0
422	20231101	132500	28372990	5350	5350	5350	5350	1
423	20231101	132400	28367640	5350	5350	5350	5350	0
424	20231101	132300	28367640	5350	5350	5350	5350	0
425	20231101	132200	28367640	5350	5350	5350	5350	0
426	20231101	132100	28367640	5350	5350	5350	5350	0
427	20231101	132000	28367640	5350	5350	5350	5350	0
428	20231101	131900	28367640	5350	5350	5350	5350	0
429	20231101	131800	28367640	5350	5350	5350	5350	0
430	20231101	131700	28367640	5350	5350	5350	5350	95
431	20231101	131600	27859390	5380	5380	5380	5380	0
432	20231101	131500	27859390	5380	5380	5380	5380	0
433	20231101	131400	27859390	5380	5380	5380	5380	3
434	20231101	131300	27843250	5350	5350	5350	5350	100
435	20231101	131200	27308250	5380	5380	5380	5380	0
436	20231101	131100	27308250	5380	5380	5380	5380	0
437	20231101	131000	27308250	5380	5380	5380	5380	1
438	20231101	130900	27302870	5360	5360	5360	5360	0
439	20231101	130800	27302870	5360	5360	5360	5360	0
440	20231101	130700	27302870	5360	5360	5360	5360	0
441	20231101	130600	27302870	5360	5360	5360	5360	0
442	20231101	130500	27302870	5360	5360	5360	5360	0
443	20231101	130400	27302870	5360	5360	5360	5360	0
444	20231101	130300	27302870	5360	5360	5360	5360	0
445	20231101	130200	27302870	5360	5360	5360	5360	0
446	20231101	130100	27302870	5360	5360	5360	5360	0
447	20231101	130000	27302870	5360	5360	5360	5360	0
448	20231101	125900	27302870	5360	5360	5360	5360	0
449	20231101	125800	27302870	5360	5360	5360	5360	0
450	20231101	125700	27302870	5360	5360	5360	5360	5
451	20231101	125600	27276070	5380	5380	5380	5380	0
452	20231101	125500	27276070	5380	5380	5380	5380	0
453	20231101	125400	27276070	5380	5380	5380	5380	0
454	20231101	125300	27276070	5380	5380	5380	5380	0
455	20231101	125200	27276070	5380	5380	5380	5380	0
456	20231101	125100	27276070	5380	5380	5380	5380	0
457	20231101	125000	27276070	5380	5380	5380	5380	1
458	20231101	124900	27270690	5360	5360	5360	5360	0
459	20231101	124800	27270690	5360	5360	5360	5360	0
460	20231101	124700	27270690	5360	5360	5360	5360	5
461	20231101	124600	27243890	5360	5360	5360	5360	295
462	20231101	124500	25662690	5380	5380	5380	5380	0
463	20231101	124400	25662690	5380	5380	5380	5380	0
464	20231101	124300	25662690	5380	5380	5380	5380	0
465	20231101	124200	25662690	5380	5380	5380	5380	100
466	20231101	124100	25124690	5390	5390	5390	5390	0
467	20231101	124000	25124690	5390	5390	5390	5390	0
468	20231101	123900	25124690	5390	5390	5390	5390	0
469	20231101	123800	25124690	5390	5390	5390	5390	0
470	20231101	123700	25124690	5390	5390	5390	5390	0
471	20231101	123600	25124690	5390	5390	5390	5390	0
472	20231101	123500	25124690	5390	5390	5390	5390	0
473	20231101	123400	25124690	5390	5390	5390	5390	0
474	20231101	123300	25124690	5390	5390	5390	5390	0
475	20231101	123200	25124690	5390	5390	5390	5390	0
476	20231101	123100	25124690	5390	5390	5390	5390	0
477	20231101	123000	25124690	5390	5390	5390	5390	0
478	20231101	122900	25124690	5390	5390	5390	5390	0
479	20231101	122800	25124690	5390	5390	5390	5390	0
480	20231101	122700	25124690	5390	5390	5390	5390	0
481	20231101	122600	25124690	5390	5390	5390	5390	0
482	20231101	122500	25124690	5390	5390	5390	5390	0
483	20231101	122400	25124690	5390	5390	5390	5390	0
484	20231101	122300	25124690	5390	5390	5390	5390	0
485	20231101	122200	25124690	5390	5390	5390	5390	0
486	20231101	122100	25124690	5390	5390	5390	5390	0
487	20231101	122000	25124690	5390	5390	5390	5390	0
488	20231101	121900	25124690	5390	5390	5390	5390	1
489	20231101	121800	25119300	5390	5390	5390	5390	0
490	20231101	121700	25119300	5390	5390	5390	5390	0
491	20231101	121600	25119300	5390	5390	5390	5390	0
492	20231101	121500	25119300	5390	5390	5390	5390	0
493	20231101	121400	25119300	5390	5390	5390	5390	0
494	20231101	121300	25119300	5390	5390	5390	5390	0
495	20231101	121200	25119300	5390	5390	5390	5390	1
496	20231101	121100	25113910	5360	5360	5360	5360	150
497	20231101	121000	24309910	5390	5390	5390	5390	0
498	20231101	120900	24309910	5390	5390	5390	5390	0
499	20231101	120800	24309910	5390	5390	5390	5390	0
500	20231101	120700	24309910	5390	5390	5390	5390	0
501	20231101	120600	24309910	5390	5390	5390	5390	0
502	20231101	120500	24309910	5390	5390	5390	5390	8
503	20231101	120400	24266790	5390	5390	5390	5390	0
504	20231101	120300	24266790	5390	5390	5390	5390	0
505	20231101	120200	24266790	5390	5390	5390	5390	0
506	20231101	120100	24266790	5390	5390	5390	5390	0
507	20231101	120000	24266790	5390	5390	5390	5390	1
508	20231101	115900	24261400	5390	5390	5390	5390	0
509	20231101	115800	24261400	5390	5390	5390	5390	0
510	20231101	115700	24261400	5390	5390	5390	5390	0
511	20231101	115600	24261400	5390	5390	5390	5390	0
512	20231101	115500	24261400	5390	5390	5390	5390	0
513	20231101	115400	24261400	5390	5390	5390	5390	0
514	20231101	115300	24261400	5390	5390	5390	5390	0
515	20231101	115200	24261400	5390	5390	5390	5390	0
516	20231101	115100	24261400	5390	5390	5390	5390	0
517	20231101	115000	24261400	5390	5390	5390	5390	0
518	20231101	114900	24261400	5390	5390	5390	5390	0
519	20231101	114800	24261400	5390	5390	5390	5390	0
520	20231101	114700	24261400	5390	5390	5390	5390	0
521	20231101	114600	24261400	5390	5390	5390	5390	0
522	20231101	114500	24261400	5390	5390	5390	5390	0
523	20231101	114400	24261400	5390	5390	5390	5390	0
524	20231101	114300	24261400	5390	5390	5390	5390	0
525	20231101	114200	24261400	5390	5390	5390	5390	0
526	20231101	114100	24261400	5390	5390	5390	5390	0
527	20231101	114000	24261400	5390	5390	5390	5390	0
528	20231101	113900	24261400	5390	5390	5390	5390	0
529	20231101	113800	24261400	5390	5390	5390	5390	0
530	20231101	113700	24261400	5390	5390	5390	5390	0
531	20231101	113600	24261400	5390	5390	5390	5390	0
532	20231101	113500	24261400	5390	5390	5390	5390	1
533	20231101	113400	24256010	5380	5380	5380	5380	0
534	20231101	113300	24256010	5380	5370	5380	5370	190
535	20231101	113200	23234890	5370	5370	5370	5370	0
536	20231101	113100	23234890	5370	5370	5370	5370	0
537	20231101	113000	23234890	5370	5370	5370	5370	1
538	20231101	112900	23229520	5350	5350	5350	5350	0
539	20231101	112800	23229520	5350	5350	5350	5350	0
540	20231101	112700	23229520	5350	5350	5350	5350	0
541	20231101	112600	23229520	5350	5350	5350	5350	0
542	20231101	112500	23229520	5350	5350	5350	5350	0
543	20231101	112400	23229520	5350	5350	5350	5350	0
544	20231101	112300	23229520	5350	5350	5350	5350	0
545	20231101	112200	23229520	5350	5350	5350	5350	0
546	20231101	112100	23229520	5350	5350	5350	5350	0
547	20231101	112000	23229520	5350	5350	5350	5350	200
548	20231101	111900	22159520	5370	5370	5370	5370	0
549	20231101	111800	22159520	5370	5370	5370	5370	0
550	20231101	111700	22159520	5370	5370	5370	5370	0
551	20231101	111600	22159520	5370	5370	5370	5370	0
552	20231101	111500	22159520	5370	5370	5370	5370	3
553	20231101	111400	22143410	5370	5370	5370	5370	60
554	20231101	111300	21821210	5370	5370	5370	5370	0
555	20231101	111200	21821210	5370	5370	5370	5370	0
556	20231101	111100	21821210	5370	5370	5370	5370	0
557	20231101	111000	21821210	5370	5370	5370	5370	0
558	20231101	110900	21821210	5370	5370	5370	5370	0
559	20231101	110800	21821210	5370	5370	5370	5370	0
560	20231101	110700	21821210	5370	5370	5370	5370	0
561	20231101	110600	21821210	5370	5370	5370	5370	0
562	20231101	110500	21821210	5370	5370	5370	5370	0
563	20231101	110400	21821210	5370	5370	5370	5370	0
564	20231101	110300	21821210	5370	5370	5370	5370	0
565	20231101	110200	21821210	5370	5370	5370	5370	0
566	20231101	110100	21821210	5370	5370	5370	5370	0
567	20231101	110000	21821210	5370	5370	5370	5370	0
568	20231101	105900	21821210	5370	5370	5370	5370	0
569	20231101	105800	21821210	5370	5370	5370	5370	0
570	20231101	105700	21821210	5370	5370	5370	5370	0
571	20231101	105600	21821210	5370	5370	5370	5370	0
572	20231101	105500	21821210	5370	5370	5370	5370	0
573	20231101	105400	21821210	5370	5370	5370	5370	0
574	20231101	105300	21821210	5370	5370	5370	5370	0
575	20231101	105200	21821210	5370	5370	5370	5370	0
576	20231101	105100	21821210	5370	5370	5370	5370	2
577	20231101	105000	21810470	5370	5370	5370	5370	0
578	20231101	104900	21810470	5370	5370	5370	5370	0
579	20231101	104800	21810470	5370	5370	5370	5370	0
580	20231101	104700	21810470	5370	5370	5370	5370	0
581	20231101	104600	21810470	5370	5370	5370	5370	0
582	20231101	104500	21810470	5370	5370	5370	5370	1
583	20231101	104400	21805100	5320	5320	5320	5320	0
584	20231101	104300	21805100	5320	5320	5320	5320	0
585	20231101	104200	21805100	5320	5320	5320	5320	0
586	20231101	104100	21805100	5320	5320	5320	5320	0
587	20231101	104000	21805100	5320	5320	5320	5320	0
588	20231101	103900	21805100	5320	5320	5320	5320	0
589	20231101	103800	21805100	5320	5320	5320	5320	0
590	20231101	103700	21805100	5320	5320	5320	5320	0
591	20231101	103600	21805100	5320	5320	5320	5320	0
592	20231101	103500	21805100	5320	5340	5340	5320	400
593	20231101	103400	19676550	5330	5340	5340	5330	300
594	20231101	103300	18077430	5330	5330	5330	5330	0
595	20231101	103200	18077430	5330	5330	5330	5330	0
596	20231101	103100	18077430	5330	5330	5330	5330	0
597	20231101	103000	18077430	5330	5330	5330	5330	0
598	20231101	102900	18077430	5330	5330	5330	5330	0
599	20231101	102800	18077430	5330	5330	5330	5330	0
600	20231101	102700	18077430	5330	5330	5330	5330	0
601	20231101	102600	18077430	5330	5330	5330	5330	0
602	20231101	102500	18077430	5330	5340	5340	5330	201
603	20231101	102400	17005910	5330	5330	5330	5330	0
604	20231101	102300	17005910	5330	5330	5330	5330	0
605	20231101	102200	17005910	5330	5330	5330	5330	0
606	20231101	102100	17005910	5330	5390	5390	5320	402
607	20231101	102000	14861190	5390	5390	5390	5390	0
608	20231101	101900	14861190	5390	5390	5390	5390	0
609	20231101	101800	14861190	5390	5390	5390	5390	0
610	20231101	101700	14861190	5390	5390	5390	5390	0
611	20231101	101600	14861190	5390	5390	5390	5390	0
612	20231101	101500	14861190	5390	5390	5390	5390	0
613	20231101	101400	14861190	5390	5390	5390	5390	0
614	20231101	101300	14861190	5390	5390	5390	5390	0
615	20231101	101200	14861190	5390	5390	5390	5390	0
616	20231101	101100	14861190	5390	5390	5390	5390	0
617	20231101	101000	14861190	5390	5390	5390	5390	4
618	20231101	100900	14839630	5390	5390	5390	5390	1
619	20231101	100800	14834240	5400	5400	5400	5400	0
620	20231101	100700	14834240	5400	5400	5400	5400	0
621	20231101	100600	14834240	5400	5400	5400	5400	0
622	20231101	100500	14834240	5400	5400	5400	5400	0
623	20231101	100400	14834240	5400	5400	5400	5400	0
624	20231101	100300	14834240	5400	5400	5400	5400	0
625	20231101	100200	14834240	5400	5400	5400	5400	0
626	20231101	100100	14834240	5400	5400	5400	5400	0
627	20231101	100000	14834240	5400	5400	5400	5400	0
628	20231101	095900	14834240	5400	5400	5400	5400	1
629	20231101	095800	14828840	5350	5400	5400	5350	139
630	20231101	095700	14083950	5440	5440	5440	5440	0
631	20231101	095600	14083950	5440	5440	5440	5440	0
632	20231101	095500	14083950	5440	5440	5440	5440	0
633	20231101	095400	14083950	5440	5440	5440	5440	0
634	20231101	095300	14083950	5440	5440	5440	5440	0
635	20231101	095200	14083950	5440	5440	5440	5440	0
636	20231101	095100	14083950	5440	5440	5440	5440	539
637	20231101	095000	11151790	5400	5400	5400	5400	110
638	20231101	094900	10557790	5400	5410	5410	5400	100
639	20231101	094800	10016970	5450	5450	5450	5450	0
640	20231101	094700	10016970	5450	5450	5450	5450	0
641	20231101	094600	10016970	5450	5450	5450	5450	1
642	20231101	094500	10011520	5410	5410	5410	5410	0
643	20231101	094400	10011520	5410	5410	5410	5410	203
644	20231101	094300	8913290	5450	5450	5450	5450	1
645	20231101	094200	8907840	5440	5440	5440	5440	0
646	20231101	094100	8907840	5440	5440	5440	5440	0
647	20231101	094000	8907840	5440	5440	5440	5440	0
648	20231101	093900	8907840	5440	5440	5440	5440	0
649	20231101	093800	8907840	5440	5450	5450	5440	7
650	20231101	093700	8869750	5460	5450	5460	5440	304
651	20231101	093600	7215950	5440	5440	5440	5440	85
652	20231101	093500	6753550	5410	5410	5410	5410	5
653	20231101	093400	6726500	5440	5440	5440	5440	0
654	20231101	093300	6726500	5440	5440	5440	5440	0
655	20231101	093200	6726500	5440	5440	5440	5440	77
656	20231101	093100	6307620	5440	5420	5440	5420	3
657	20231101	093000	6291330	5410	5410	5410	5410	0
658	20231101	092900	6291330	5410	5410	5410	5410	23
659	20231101	092800	6166900	5410	5400	5410	5400	67
660	20231101	092700	5804710	5400	5400	5400	5400	0
661	20231101	092600	5804710	5400	5400	5400	5400	10
662	20231101	092500	5750710	5410	5410	5410	5410	0
663	20231101	092400	5750710	5410	5410	5410	5410	0
664	20231101	092300	5750710	5410	5410	5410	5410	234
665	20231101	092200	4484770	5410	5410	5410	5410	0
666	20231101	092100	4484770	5410	5410	5410	5410	0
667	20231101	092000	4484770	5410	5410	5410	5410	0
668	20231101	091900	4484770	5410	5410	5410	5410	0
669	20231101	091800	4484770	5410	5410	5410	5410	0
670	20231101	091700	4484770	5410	5410	5410	5410	0
671	20231101	091600	4484770	5410	5380	5410	5380	9
672	20231101	091500	4436140	5370	5370	5370	5370	520
673	20231101	091400	1643740	5370	5370	5370	5370	0
674	20231101	091300	1643740	5370	5370	5370	5370	0
675	20231101	091200	1643740	5370	5370	5370	5370	0
676	20231101	091100	1643740	5370	5370	5370	5370	4
677	20231101	091000	1622260	5370	5370	5370	5370	0
678	20231101	090900	1622260	5370	5370	5370	5370	2
679	20231101	090800	1611520	5320	5320	5320	5320	1
680	20231101	090700	1606200	5370	5370	5370	5370	1
681	20231101	090600	1600830	5370	5370	5370	5370	0
682	20231101	090500	1600830	5370	5370	5370	5370	0
683	20231101	090400	1600830	5370	5370	5370	5370	0
684	20231101	090300	1600830	5370	5370	5370	5370	0
685	20231101	090200	1600830	5370	5370	5370	5370	5
686	20231101	090100	1573980	5370	5350	5370	5350	102
687	20231101	090000	1028250	5350	5300	5350	5300	194