KissMeData/073110/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194800	107856500	5820	5820	5820	5820	231
3	20231101	194700	107856500	5820	5820	5820	5820	0
4	20231101	194600	107856500	5820	5820	5820	5820	0
5	20231101	194500	107856500	5820	5820	5820	5820	0
6	20231101	194400	107856500	5820	5820	5820	5820	0
7	20231101	194300	107856500	5820	5820	5820	5820	0
8	20231101	194200	107856500	5820	5820	5820	5820	0
9	20231101	194100	107856500	5820	5820	5820	5820	0
10	20231101	194000	107856500	5820	5820	5820	5820	0
11	20231101	193900	107856500	5820	5820	5820	5820	0
12	20231101	193800	107856500	5820	5820	5820	5820	0
13	20231101	193700	107856500	5820	5820	5820	5820	0
14	20231101	193600	107856500	5820	5820	5820	5820	0
15	20231101	193500	107856500	5820	5820	5820	5820	0
16	20231101	193400	107856500	5820	5820	5820	5820	0
17	20231101	193300	107856500	5820	5820	5820	5820	0
18	20231101	193200	107856500	5820	5820	5820	5820	0
19	20231101	193100	107856500	5820	5820	5820	5820	0
20	20231101	193000	107856500	5820	5820	5820	5820	0
21	20231101	192900	107856500	5820	5820	5820	5820	0
22	20231101	192800	107856500	5820	5820	5820	5820	0
23	20231101	192700	107856500	5820	5820	5820	5820	0
24	20231101	192600	107856500	5820	5820	5820	5820	0
25	20231101	192500	107856500	5820	5820	5820	5820	0
26	20231101	192400	107856500	5820	5820	5820	5820	0
27	20231101	192300	107856500	5820	5820	5820	5820	0
28	20231101	192200	107856500	5820	5820	5820	5820	0
29	20231101	192100	107856500	5820	5820	5820	5820	0
30	20231101	192000	107856500	5820	5820	5820	5820	0
31	20231101	191900	107856500	5820	5820	5820	5820	0
32	20231101	191800	107856500	5820	5820	5820	5820	231
33	20231101	191700	107856500	5820	5820	5820	5820	0
34	20231101	191600	107856500	5820	5820	5820	5820	0
35	20231101	191500	107856500	5820	5820	5820	5820	0
36	20231101	191400	107856500	5820	5820	5820	5820	0
37	20231101	191300	107856500	5820	5820	5820	5820	0
38	20231101	191200	107856500	5820	5820	5820	5820	0
39	20231101	191100	107856500	5820	5820	5820	5820	0
40	20231101	191000	107856500	5820	5820	5820	5820	0
41	20231101	190900	107856500	5820	5820	5820	5820	0
42	20231101	190800	107856500	5820	5820	5820	5820	0
43	20231101	190700	107856500	5820	5820	5820	5820	0
44	20231101	190600	107856500	5820	5820	5820	5820	0
45	20231101	190500	107856500	5820	5820	5820	5820	0
46	20231101	190400	107856500	5820	5820	5820	5820	0
47	20231101	190300	107856500	5820	5820	5820	5820	0
48	20231101	190200	107856500	5820	5820	5820	5820	0
49	20231101	190100	107856500	5820	5820	5820	5820	0
50	20231101	190000	107856500	5820	5820	5820	5820	0
51	20231101	185900	107856500	5820	5820	5820	5820	0
52	20231101	185800	107856500	5820	5820	5820	5820	0
53	20231101	185700	107856500	5820	5820	5820	5820	0
54	20231101	185600	107856500	5820	5820	5820	5820	0
55	20231101	185500	107856500	5820	5820	5820	5820	0
56	20231101	185400	107856500	5820	5820	5820	5820	0
57	20231101	185300	107856500	5820	5820	5820	5820	0
58	20231101	185200	107856500	5820	5820	5820	5820	0
59	20231101	185100	107856500	5820	5820	5820	5820	0
60	20231101	185000	107856500	5820	5820	5820	5820	0
61	20231101	184900	107856500	5820	5820	5820	5820	0
62	20231101	184800	107856500	5820	5820	5820	5820	231
63	20231101	184700	107856500	5820	5820	5820	5820	0
64	20231101	184600	107856500	5820	5820	5820	5820	0
65	20231101	184500	107856500	5820	5820	5820	5820	0
66	20231101	184400	107856500	5820	5820	5820	5820	0
67	20231101	184300	107856500	5820	5820	5820	5820	0
68	20231101	184200	107856500	5820	5820	5820	5820	0
69	20231101	184100	107856500	5820	5820	5820	5820	0
70	20231101	184000	107856500	5820	5820	5820	5820	0
71	20231101	183900	107856500	5820	5820	5820	5820	0
72	20231101	183800	107856500	5820	5820	5820	5820	0
73	20231101	183700	107856500	5820	5820	5820	5820	0
74	20231101	183600	107856500	5820	5820	5820	5820	0
75	20231101	183500	107856500	5820	5820	5820	5820	0
76	20231101	183400	107856500	5820	5820	5820	5820	0
77	20231101	183300	107856500	5820	5820	5820	5820	0
78	20231101	183200	107856500	5820	5820	5820	5820	0
79	20231101	183100	107856500	5820	5820	5820	5820	0
80	20231101	183000	107856500	5820	5820	5820	5820	0
81	20231101	182900	107856500	5820	5820	5820	5820	0
82	20231101	182800	107856500	5820	5820	5820	5820	0
83	20231101	182700	107856500	5820	5820	5820	5820	0
84	20231101	182600	107856500	5820	5820	5820	5820	0
85	20231101	182500	107856500	5820	5820	5820	5820	0
86	20231101	182400	107856500	5820	5820	5820	5820	0
87	20231101	182300	107856500	5820	5820	5820	5820	0
88	20231101	182200	107856500	5820	5820	5820	5820	0
89	20231101	182100	107856500	5820	5820	5820	5820	0
90	20231101	182000	107856500	5820	5820	5820	5820	0
91	20231101	181900	107856500	5820	5820	5820	5820	0
92	20231101	181800	107856500	5820	5820	5820	5820	231
93	20231101	181700	107856500	5820	5820	5820	5820	0
94	20231101	181600	107856500	5820	5820	5820	5820	0
95	20231101	181500	107856500	5820	5820	5820	5820	0
96	20231101	181400	107856500	5820	5820	5820	5820	0
97	20231101	181300	107856500	5820	5820	5820	5820	0
98	20231101	181200	107856500	5820	5820	5820	5820	0
99	20231101	181100	107856500	5820	5820	5820	5820	0
100	20231101	181000	107856500	5820	5820	5820	5820	0
101	20231101	180900	107856500	5820	5820	5820	5820	0
102	20231101	180800	107856500	5820	5820	5820	5820	0
103	20231101	180700	107856500	5820	5820	5820	5820	0
104	20231101	180600	107856500	5820	5820	5820	5820	0
105	20231101	180500	107856500	5820	5820	5820	5820	0
106	20231101	180400	107856500	5820	5820	5820	5820	0
107	20231101	180300	107856500	5820	5820	5820	5820	0
108	20231101	180200	107856500	5820	5820	5820	5820	0
109	20231101	180100	107856500	5820	5820	5820	5820	0
110	20231101	180000	107856500	5820	5820	5820	5820	0
111	20231101	175900	107856500	5820	5820	5820	5820	0
112	20231101	175800	107856500	5820	5820	5820	5820	0
113	20231101	175700	107856500	5820	5820	5820	5820	0
114	20231101	175600	107856500	5820	5820	5820	5820	0
115	20231101	175500	107856500	5820	5820	5820	5820	0
116	20231101	175400	107856500	5820	5820	5820	5820	0
117	20231101	175300	107856500	5820	5820	5820	5820	0
118	20231101	175200	107856500	5820	5820	5820	5820	0
119	20231101	175100	107856500	5820	5820	5820	5820	0
120	20231101	175000	107856500	5820	5820	5820	5820	0
121	20231101	174900	107856500	5820	5820	5820	5820	0
122	20231101	174800	107856500	5820	5820	5820	5820	231
123	20231101	174700	107856500	5820	5820	5820	5820	0
124	20231101	174600	107856500	5820	5820	5820	5820	0
125	20231101	174500	107856500	5820	5820	5820	5820	0
126	20231101	174400	107856500	5820	5820	5820	5820	0
127	20231101	174300	107856500	5820	5820	5820	5820	0
128	20231101	174200	107856500	5820	5820	5820	5820	0
129	20231101	174100	107856500	5820	5820	5820	5820	0
130	20231101	174000	107856500	5820	5820	5820	5820	0
131	20231101	173900	107856500	5820	5820	5820	5820	0
132	20231101	173800	107856500	5820	5820	5820	5820	0
133	20231101	173700	107856500	5820	5820	5820	5820	0
134	20231101	173600	107856500	5820	5820	5820	5820	0
135	20231101	173500	107856500	5820	5820	5820	5820	0
136	20231101	173400	107856500	5820	5820	5820	5820	0
137	20231101	173300	107856500	5820	5820	5820	5820	0
138	20231101	173200	107856500	5820	5820	5820	5820	0
139	20231101	173100	107856500	5820	5820	5820	5820	0
140	20231101	173000	107856500	5820	5820	5820	5820	0
141	20231101	172900	107856500	5820	5820	5820	5820	0
142	20231101	172800	107856500	5820	5820	5820	5820	0
143	20231101	172700	107856500	5820	5820	5820	5820	0
144	20231101	172600	107856500	5820	5820	5820	5820	0
145	20231101	172500	107856500	5820	5820	5820	5820	0
146	20231101	172400	107856500	5820	5820	5820	5820	0
147	20231101	172300	107856500	5820	5820	5820	5820	0
148	20231101	172200	107856500	5820	5820	5820	5820	0
149	20231101	172100	107856500	5820	5820	5820	5820	0
150	20231101	172000	107856500	5820	5820	5820	5820	0
151	20231101	171900	107856500	5820	5820	5820	5820	0
152	20231101	171800	107856500	5820	5820	5820	5820	231
153	20231101	171700	107856500	5820	5820	5820	5820	0
154	20231101	171600	107856500	5820	5820	5820	5820	0
155	20231101	171500	107856500	5820	5820	5820	5820	0
156	20231101	171400	107856500	5820	5820	5820	5820	0
157	20231101	171300	107856500	5820	5820	5820	5820	0
158	20231101	171200	107856500	5820	5820	5820	5820	0
159	20231101	171100	107856500	5820	5820	5820	5820	0
160	20231101	171000	107856500	5820	5820	5820	5820	0
161	20231101	170900	107856500	5820	5820	5820	5820	0
162	20231101	170800	107856500	5820	5820	5820	5820	0
163	20231101	170700	107856500	5820	5820	5820	5820	0
164	20231101	170600	107856500	5820	5820	5820	5820	0
165	20231101	170500	107856500	5820	5820	5820	5820	0
166	20231101	170400	107856500	5820	5820	5820	5820	0
167	20231101	170300	107856500	5820	5820	5820	5820	0
168	20231101	170200	107856500	5820	5820	5820	5820	0
169	20231101	170100	107856500	5820	5820	5820	5820	0
170	20231101	170000	107856500	5820	5820	5820	5820	0
171	20231101	165900	107856500	5820	5820	5820	5820	0
172	20231101	165800	107856500	5820	5820	5820	5820	0
173	20231101	165700	107856500	5820	5820	5820	5820	0
174	20231101	165600	107856500	5820	5820	5820	5820	0
175	20231101	165500	107856500	5820	5820	5820	5820	0
176	20231101	165400	107856500	5820	5820	5820	5820	0
177	20231101	165300	107856500	5820	5820	5820	5820	0
178	20231101	165200	107856500	5820	5820	5820	5820	0
179	20231101	165100	107856500	5820	5820	5820	5820	0
180	20231101	165000	107856500	5820	5820	5820	5820	0
181	20231101	164900	107856500	5820	5820	5820	5820	0
182	20231101	164800	107856500	5820	5820	5820	5820	231
183	20231101	164700	107856500	5820	5820	5820	5820	0
184	20231101	164600	107856500	5820	5820	5820	5820	0
185	20231101	164500	107856500	5820	5820	5820	5820	0
186	20231101	164400	107856500	5820	5820	5820	5820	0
187	20231101	164300	107856500	5820	5820	5820	5820	0
188	20231101	164200	107856500	5820	5820	5820	5820	0
189	20231101	164100	107856500	5820	5820	5820	5820	0
190	20231101	164000	107856500	5820	5820	5820	5820	0
191	20231101	163900	107856500	5820	5820	5820	5820	0
192	20231101	163800	107856500	5820	5820	5820	5820	0
193	20231101	163700	107856500	5820	5820	5820	5820	0
194	20231101	163600	107856500	5820	5820	5820	5820	0
195	20231101	163500	107856500	5820	5820	5820	5820	0
196	20231101	163400	107856500	5820	5820	5820	5820	0
197	20231101	163300	107856500	5820	5820	5820	5820	0
198	20231101	163200	107856500	5820	5820	5820	5820	0
199	20231101	163100	107856500	5820	5820	5820	5820	0
200	20231101	163000	107856500	5820	5820	5820	5820	0
201	20231101	162900	107856500	5820	5820	5820	5820	0
202	20231101	162800	107856500	5820	5820	5820	5820	0
203	20231101	162700	107856500	5820	5820	5820	5820	0
204	20231101	162600	107856500	5820	5820	5820	5820	0
205	20231101	162500	107856500	5820	5820	5820	5820	0
206	20231101	162400	107856500	5820	5820	5820	5820	0
207	20231101	162300	107856500	5820	5820	5820	5820	0
208	20231101	162200	107856500	5820	5820	5820	5820	0
209	20231101	162100	107856500	5820	5820	5820	5820	0
210	20231101	162000	107856500	5820	5820	5820	5820	0
211	20231101	161900	107856500	5820	5820	5820	5820	0
212	20231101	161800	107856500	5820	5820	5820	5820	231
213	20231101	161700	107856500	5820	5820	5820	5820	0
214	20231101	161600	107856500	5820	5820	5820	5820	0
215	20231101	161500	107856500	5820	5820	5820	5820	0
216	20231101	161400	107856500	5820	5820	5820	5820	0
217	20231101	161300	107856500	5820	5820	5820	5820	0
218	20231101	161200	107856500	5820	5820	5820	5820	0
219	20231101	161100	107856500	5820	5820	5820	5820	0
220	20231101	161000	107856500	5820	5820	5820	5820	0
221	20231101	160900	107856500	5820	5820	5820	5820	0
222	20231101	160800	107856500	5820	5820	5820	5820	0
223	20231101	160700	107856500	5820	5820	5820	5820	0
224	20231101	160600	107856500	5820	5820	5820	5820	0
225	20231101	160500	107856500	5820	5820	5820	5820	0
226	20231101	160400	107856500	5820	5820	5820	5820	0
227	20231101	160300	107856500	5820	5820	5820	5820	0
228	20231101	160200	107856500	5820	5820	5820	5820	0
229	20231101	160100	107856500	5820	5820	5820	5820	0
230	20231101	160000	107856500	5820	5820	5820	5820	0
231	20231101	155900	107856500	5820	5820	5820	5820	0
232	20231101	155800	107856500	5820	5820	5820	5820	0
233	20231101	155700	107856500	5820	5820	5820	5820	0
234	20231101	155600	107856500	5820	5820	5820	5820	0
235	20231101	155500	107856500	5820	5820	5820	5820	0
236	20231101	155400	107856500	5820	5820	5820	5820	0
237	20231101	155300	107856500	5820	5820	5820	5820	0
238	20231101	155200	107856500	5820	5820	5820	5820	0
239	20231101	155100	107856500	5820	5820	5820	5820	0
240	20231101	155000	107856500	5820	5820	5820	5820	0
241	20231101	154900	107856500	5820	5820	5820	5820	0
242	20231101	154800	107856500	5820	5820	5820	5820	231
243	20231101	154700	107856500	5820	5820	5820	5820	0
244	20231101	154600	107856500	5820	5820	5820	5820	0
245	20231101	154500	107856500	5820	5820	5820	5820	0
246	20231101	154400	107856500	5820	5820	5820	5820	0
247	20231101	154300	107856500	5820	5820	5820	5820	0
248	20231101	154200	107856500	5820	5820	5820	5820	0
249	20231101	154100	107856500	5820	5820	5820	5820	0
250	20231101	154000	107856500	5820	5820	5820	5820	0
251	20231101	153900	107856500	5820	5820	5820	5820	0
252	20231101	153800	107856500	5820	5820	5820	5820	0
253	20231101	153700	107856500	5820	5820	5820	5820	0
254	20231101	153600	107856500	5820	5820	5820	5820	0
255	20231101	153500	107856500	5820	5820	5820	5820	0
256	20231101	153400	107856500	5820	5820	5820	5820	0
257	20231101	153300	107856500	5820	5820	5820	5820	0
258	20231101	153200	107856500	5820	5820	5820	5820	0
259	20231101	153100	107856500	5820	5820	5820	5820	0
260	20231101	153000	107856500	5820	5820	5820	5820	231
261	20231101	152900	106512080	5820	5820	5820	5820	0
262	20231101	152800	106512080	5820	5820	5820	5820	0
263	20231101	152700	106512080	5820	5820	5820	5820	0
264	20231101	152600	106512080	5820	5820	5820	5820	0
265	20231101	152500	106512080	5820	5820	5820	5820	0
266	20231101	152400	106512080	5820	5820	5820	5820	0
267	20231101	152300	106512080	5820	5820	5820	5820	0
268	20231101	152200	106512080	5820	5820	5820	5820	0
269	20231101	152100	106512080	5820	5820	5820	5820	0
270	20231101	152000	106512080	5820	5820	5820	5820	0
271	20231101	151900	106512080	5820	5810	5820	5810	15
272	20231101	151800	106424900	5820	5810	5820	5810	7
273	20231101	151700	106384220	5810	5810	5810	5810	64
274	20231101	151600	106012380	5820	5820	5820	5810	112
275	20231101	151500	105360580	5770	5810	5820	5770	473
276	20231101	151400	102612240	5800	5800	5800	5800	65
277	20231101	151300	102235240	5790	5810	5810	5790	5
278	20231101	151200	102206270	5800	5800	5800	5800	100
279	20231101	151100	101626270	5800	5800	5800	5800	100
280	20231101	151000	101046270	5810	5800	5810	5800	110
281	20231101	150900	100408160	5800	5800	5800	5800	0
282	20231101	150800	100408160	5800	5800	5800	5800	0
283	20231101	150700	100408160	5800	5800	5800	5780	110
284	20231101	150600	99770560	5800	5790	5800	5790	21
285	20231101	150500	99648960	5800	5800	5800	5800	0
286	20231101	150400	99648960	5800	5790	5800	5790	11
287	20231101	150300	99585260	5800	5800	5800	5800	0
288	20231101	150200	99585260	5800	5800	5800	5800	0
289	20231101	150100	99585260	5800	5800	5800	5800	0
290	20231101	150000	99585260	5800	5800	5800	5800	7
291	20231101	145900	99544660	5800	5800	5800	5800	0
292	20231101	145800	99544660	5800	5800	5800	5800	6
293	20231101	145700	99509860	5800	5800	5800	5800	7
294	20231101	145600	99469260	5800	5800	5800	5800	58
295	20231101	145500	99132860	5800	5800	5800	5800	7
296	20231101	145400	99092260	5800	5800	5800	5800	0
297	20231101	145300	99092260	5800	5800	5800	5800	7
298	20231101	145200	99051660	5800	5800	5800	5800	0
299	20231101	145100	99051660	5800	5800	5800	5800	7
300	20231101	145000	99011060	5790	5790	5790	5790	12
301	20231101	144900	98941580	5780	5780	5780	5780	0
302	20231101	144800	98941580	5780	5780	5780	5780	10
303	20231101	144700	98883780	5780	5780	5780	5780	7
304	20231101	144600	98843320	5780	5780	5780	5780	7
305	20231101	144500	98802860	5780	5780	5780	5780	7
306	20231101	144400	98762400	5780	5780	5780	5780	0
307	20231101	144300	98762400	5780	5790	5790	5780	11
308	20231101	144200	98698750	5790	5790	5790	5790	1
309	20231101	144100	98692960	5780	5780	5780	5780	2
310	20231101	144000	98681400	5780	5780	5780	5760	98
311	20231101	143900	98116760	5780	5760	5780	5760	245
312	20231101	143800	96705360	5760	5770	5770	5760	37
313	20231101	143700	96492170	5760	5770	5770	5760	209
314	20231101	143600	95286330	5780	5780	5780	5780	10
315	20231101	143500	95228530	5780	5780	5780	5780	7
316	20231101	143400	95188070	5750	5780	5780	5750	557
317	20231101	143300	91975570	5790	5790	5790	5790	7
318	20231101	143200	91935040	5790	5790	5790	5790	0
319	20231101	143100	91935040	5790	5790	5790	5790	7
320	20231101	143000	91894510	5790	5790	5790	5790	7
321	20231101	142900	91853980	5790	5790	5790	5790	0
322	20231101	142800	91853980	5790	5790	5790	5790	7
323	20231101	142700	91813450	5790	5790	5790	5790	0
324	20231101	142600	91813450	5790	5790	5790	5790	7
325	20231101	142500	91772920	5790	5790	5790	5790	7
326	20231101	142400	91732390	5790	5790	5790	5790	0
327	20231101	142300	91732390	5790	5790	5790	5790	7
328	20231101	142200	91691860	5780	5780	5780	5780	110
329	20231101	142100	91056060	5790	5790	5790	5790	7
330	20231101	142000	91015530	5790	5790	5790	5790	7
331	20231101	141900	90975000	5770	5780	5780	5770	58
332	20231101	141800	90640260	5780	5780	5780	5780	7
333	20231101	141700	90599800	5780	5780	5780	5780	0
334	20231101	141600	90599800	5780	5780	5780	5780	7
335	20231101	141500	90559340	5780	5780	5780	5780	7
336	20231101	141400	90518880	5780	5780	5780	5780	0
337	20231101	141300	90518880	5780	5780	5780	5780	7
338	20231101	141200	90478420	5780	5780	5780	5780	0
339	20231101	141100	90478420	5780	5780	5780	5780	7
340	20231101	141000	90437960	5780	5780	5780	5780	6
341	20231101	140900	90403280	5780	5780	5780	5780	0
342	20231101	140800	90403280	5780	5780	5780	5780	121
343	20231101	140700	89703900	5790	5790	5790	5790	0
344	20231101	140600	89703900	5790	5790	5790	5790	14
345	20231101	140500	89622840	5780	5780	5780	5780	3
346	20231101	140400	89605500	5780	5780	5780	5780	0
347	20231101	140300	89605500	5780	5780	5780	5780	7
348	20231101	140200	89565040	5770	5780	5780	5770	242
349	20231101	140100	88167750	5790	5790	5790	5790	7
350	20231101	140000	88127220	5780	5790	5790	5780	37
351	20231101	135900	87913290	5790	5790	5790	5790	17
352	20231101	135800	87814860	5790	5790	5790	5790	7
353	20231101	135700	87774330	5790	5790	5790	5790	0
354	20231101	135600	87774330	5790	5790	5790	5790	12
355	20231101	135500	87704850	5790	5790	5790	5790	7
356	20231101	135400	87664320	5790	5790	5790	5790	0
357	20231101	135300	87664320	5790	5790	5790	5790	7
358	20231101	135200	87623790	5790	5790	5790	5790	9
359	20231101	135100	87571680	5790	5780	5790	5780	22
360	20231101	135000	87444360	5780	5780	5780	5780	7
361	20231101	134900	87403900	5780	5780	5780	5780	0
362	20231101	134800	87403900	5780	5780	5780	5780	7
363	20231101	134700	87363440	5780	5780	5780	5780	0
364	20231101	134600	87363440	5780	5780	5780	5780	7
365	20231101	134500	87322980	5780	5780	5780	5780	12
366	20231101	134400	87253620	5780	5780	5780	5780	0
367	20231101	134300	87253620	5780	5780	5780	5780	7
368	20231101	134200	87213160	5770	5770	5770	5770	0
369	20231101	134100	87213160	5770	5770	5770	5770	6
370	20231101	134000	87178540	5770	5770	5770	5770	5
371	20231101	133900	87149690	5760	5760	5760	5760	0
372	20231101	133800	87149690	5760	5770	5770	5760	7
373	20231101	133700	87109310	5770	5770	5770	5770	0
374	20231101	133600	87109310	5770	5770	5770	5770	7
375	20231101	133500	87068920	5770	5770	5770	5770	7
376	20231101	133400	87028530	5770	5770	5770	5770	0
377	20231101	133300	87028530	5770	5770	5770	5770	7
378	20231101	133200	86988140	5770	5770	5770	5770	0
379	20231101	133100	86988140	5770	5770	5770	5770	7
380	20231101	133000	86947750	5770	5780	5780	5770	93
381	20231101	132900	86411070	5770	5770	5770	5770	115
382	20231101	132800	85747520	5780	5780	5780	5780	67
383	20231101	132700	85360260	5780	5780	5780	5780	0
384	20231101	132600	85360260	5780	5780	5780	5780	107
385	20231101	132500	84741800	5780	5780	5780	5780	7
386	20231101	132400	84701340	5780	5780	5780	5780	280
387	20231101	132300	83082940	5790	5790	5790	5790	7
388	20231101	132200	83042410	5790	5790	5790	5790	0
389	20231101	132100	83042410	5790	5790	5790	5790	7
390	20231101	132000	83001880	5790	5790	5790	5790	0
391	20231101	131900	83001880	5790	5790	5790	5790	0
392	20231101	131800	83001880	5790	5790	5790	5790	0
393	20231101	131700	83001880	5790	5790	5790	5790	0
394	20231101	131600	83001880	5790	5790	5790	5790	0
395	20231101	131500	83001880	5790	5790	5790	5790	0
396	20231101	131400	83001880	5790	5790	5790	5790	0
397	20231101	131300	83001880	5790	5790	5790	5790	0
398	20231101	131200	83001880	5790	5790	5790	5790	0
399	20231101	131100	83001880	5790	5790	5790	5790	0
400	20231101	131000	83001880	5790	5790	5790	5790	0
401	20231101	130900	83001880	5790	5790	5790	5790	0
402	20231101	130800	83001880	5790	5790	5790	5790	0
403	20231101	130700	83001880	5790	5790	5790	5790	0
404	20231101	130600	83001880	5790	5790	5790	5790	53
405	20231101	130500	82695010	5790	5790	5790	5790	0
406	20231101	130400	82695010	5790	5790	5790	5790	0
407	20231101	130300	82695010	5790	5790	5790	5790	17
408	20231101	130200	82596580	5800	5800	5800	5800	0
409	20231101	130100	82596580	5800	5800	5800	5800	0
410	20231101	130000	82596580	5800	5800	5800	5800	0
411	20231101	125900	82596580	5800	5800	5800	5800	1
412	20231101	125800	82590780	5790	5790	5790	5790	101
413	20231101	125700	82005990	5790	5790	5790	5790	1
414	20231101	125600	82000200	5780	5780	5780	5780	50
415	20231101	125500	81711200	5780	5780	5780	5780	0
416	20231101	125400	81711200	5780	5780	5780	5780	0
417	20231101	125300	81711200	5780	5780	5780	5780	0
418	20231101	125200	81711200	5780	5780	5780	5780	0
419	20231101	125100	81711200	5780	5780	5780	5780	0
420	20231101	125000	81711200	5780	5780	5780	5780	0
421	20231101	124900	81711200	5780	5780	5780	5780	0
422	20231101	124800	81711200	5780	5780	5780	5780	0
423	20231101	124700	81711200	5780	5780	5780	5780	0
424	20231101	124600	81711200	5780	5780	5780	5780	0
425	20231101	124500	81711200	5780	5780	5780	5780	0
426	20231101	124400	81711200	5780	5780	5780	5780	0
427	20231101	124300	81711200	5780	5780	5780	5780	1
428	20231101	124200	81705420	5770	5770	5770	5770	0
429	20231101	124100	81705420	5770	5770	5770	5770	2
430	20231101	124000	81693880	5780	5780	5780	5780	0
431	20231101	123900	81693880	5780	5780	5780	5780	0
432	20231101	123800	81693880	5780	5780	5780	5780	0
433	20231101	123700	81693880	5780	5780	5780	5780	0
434	20231101	123600	81693880	5780	5780	5780	5780	0
435	20231101	123500	81693880	5780	5780	5780	5780	0
436	20231101	123400	81693880	5780	5780	5780	5780	0
437	20231101	123300	81693880	5780	5780	5780	5780	0
438	20231101	123200	81693880	5780	5780	5780	5780	0
439	20231101	123100	81693880	5780	5780	5780	5780	0
440	20231101	123000	81693880	5780	5780	5780	5780	0
441	20231101	122900	81693880	5780	5780	5780	5780	0
442	20231101	122800	81693880	5780	5780	5780	5780	0
443	20231101	122700	81693880	5780	5780	5780	5780	0
444	20231101	122600	81693880	5780	5780	5780	5780	3
445	20231101	122500	81676540	5780	5780	5780	5780	0
446	20231101	122400	81676540	5780	5780	5780	5780	1
447	20231101	122300	81670760	5750	5750	5750	5750	0
448	20231101	122200	81670760	5750	5750	5750	5750	0
449	20231101	122100	81670760	5750	5750	5750	5750	0
450	20231101	122000	81670760	5750	5750	5750	5750	0
451	20231101	121900	81670760	5750	5750	5750	5750	0
452	20231101	121800	81670760	5750	5750	5750	5750	0
453	20231101	121700	81670760	5750	5750	5750	5750	0
454	20231101	121600	81670760	5750	5750	5750	5750	1568
455	20231101	121500	72654760	5750	5750	5750	5750	0
456	20231101	121400	72654760	5750	5750	5750	5750	0
457	20231101	121300	72654760	5750	5750	5750	5750	0
458	20231101	121200	72654760	5750	5750	5750	5750	0
459	20231101	121100	72654760	5750	5750	5750	5750	0
460	20231101	121000	72654760	5750	5750	5750	5750	0
461	20231101	120900	72654760	5750	5750	5750	5750	0
462	20231101	120800	72654760	5750	5750	5750	5750	0
463	20231101	120700	72654760	5750	5750	5750	5750	0
464	20231101	120600	72654760	5750	5750	5750	5750	0
465	20231101	120500	72654760	5750	5750	5750	5750	0
466	20231101	120400	72654760	5750	5750	5750	5750	0
467	20231101	120300	72654760	5750	5750	5750	5750	149
468	20231101	120200	71798010	5780	5780	5780	5780	0
469	20231101	120100	71798010	5780	5780	5780	5780	0
470	20231101	120000	71798010	5780	5780	5780	5780	0
471	20231101	115900	71798010	5780	5780	5780	5780	1
472	20231101	115800	71792230	5780	5780	5780	5780	0
473	20231101	115700	71792230	5780	5780	5780	5780	0
474	20231101	115600	71792230	5780	5780	5780	5780	0
475	20231101	115500	71792230	5780	5780	5780	5780	0
476	20231101	115400	71792230	5780	5780	5780	5780	0
477	20231101	115300	71792230	5780	5760	5780	5760	549
478	20231101	115200	68625990	5730	5730	5730	5730	0
479	20231101	115100	68625990	5730	5730	5730	5730	0
480	20231101	115000	68625990	5730	5730	5730	5730	0
481	20231101	114900	68625990	5730	5730	5730	5730	0
482	20231101	114800	68625990	5730	5730	5730	5730	0
483	20231101	114700	68625990	5730	5730	5730	5730	0
484	20231101	114600	68625990	5730	5730	5730	5730	0
485	20231101	114500	68625990	5730	5730	5730	5730	0
486	20231101	114400	68625990	5730	5730	5730	5730	0
487	20231101	114300	68625990	5730	5730	5730	5730	0
488	20231101	114200	68625990	5730	5730	5730	5730	0
489	20231101	114100	68625990	5730	5730	5730	5730	50
490	20231101	114000	68339490	5760	5760	5760	5760	0
491	20231101	113900	68339490	5760	5760	5760	5760	0
492	20231101	113800	68339490	5760	5760	5760	5760	0
493	20231101	113700	68339490	5760	5760	5760	5760	0
494	20231101	113600	68339490	5760	5760	5760	5760	0
495	20231101	113500	68339490	5760	5760	5760	5760	0
496	20231101	113400	68339490	5760	5760	5760	5760	0
497	20231101	113300	68339490	5760	5760	5760	5760	0
498	20231101	113200	68339490	5760	5760	5760	5760	0
499	20231101	113100	68339490	5760	5760	5760	5760	0
500	20231101	113000	68339490	5760	5760	5760	5760	0
501	20231101	112900	68339490	5760	5750	5760	5720	17
502	20231101	112800	68242030	5760	5760	5760	5760	0
503	20231101	112700	68242030	5760	5760	5760	5760	0
504	20231101	112600	68242030	5760	5760	5760	5760	0
505	20231101	112500	68242030	5760	5760	5760	5760	0
506	20231101	112400	68242030	5760	5760	5760	5760	0
507	20231101	112300	68242030	5760	5760	5760	5760	0
508	20231101	112200	68242030	5760	5760	5760	5760	0
509	20231101	112100	68242030	5760	5760	5760	5760	0
510	20231101	112000	68242030	5760	5750	5760	5750	4
511	20231101	111900	68219020	5760	5760	5760	5760	0
512	20231101	111800	68219020	5760	5760	5760	5760	0
513	20231101	111700	68219020	5760	5760	5760	5760	0
514	20231101	111600	68219020	5760	5760	5760	5760	0
515	20231101	111500	68219020	5760	5760	5760	5760	0
516	20231101	111400	68219020	5760	5760	5760	5760	0
517	20231101	111300	68219020	5760	5760	5760	5760	0
518	20231101	111200	68219020	5760	5760	5760	5760	0
519	20231101	111100	68219020	5760	5760	5760	5760	0
520	20231101	111000	68219020	5760	5760	5760	5760	0
521	20231101	110900	68219020	5760	5760	5760	5760	0
522	20231101	110800	68219020	5760	5760	5760	5760	0
523	20231101	110700	68219020	5760	5760	5760	5760	0
524	20231101	110600	68219020	5760	5760	5760	5760	0
525	20231101	110500	68219020	5760	5760	5760	5760	1
526	20231101	110400	68213260	5720	5720	5720	5720	13
527	20231101	110300	68138900	5720	5720	5720	5720	0
528	20231101	110200	68138900	5720	5780	5780	5720	600
529	20231101	110100	64700900	5790	5790	5790	5790	0
530	20231101	110000	64700900	5790	5790	5790	5790	0
531	20231101	105900	64700900	5790	5790	5800	5790	635
532	20231101	105800	61024240	5710	5790	5790	5690	502
533	20231101	105700	58159960	5790	5800	5800	5790	5
534	20231101	105600	58130970	5810	5840	5850	5800	14
535	20231101	105500	58049290	5860	5790	5860	5790	501
536	20231101	105400	55121690	5790	5790	5790	5790	0
537	20231101	105300	55121690	5790	5790	5790	5790	1
538	20231101	105200	55115900	5780	5780	5780	5780	0
539	20231101	105100	55115900	5780	5780	5780	5780	0
540	20231101	105000	55115900	5780	5780	5780	5780	1
541	20231101	104900	55110120	5780	5780	5780	5780	13
542	20231101	104800	55034980	5780	5780	5780	5780	0
543	20231101	104700	55034980	5780	5780	5780	5780	0
544	20231101	104600	55034980	5780	5780	5780	5780	0
545	20231101	104500	55034980	5780	5780	5780	5780	200
546	20231101	104400	53878980	5770	5770	5770	5770	0
547	20231101	104300	53878980	5770	5770	5770	5770	0
548	20231101	104200	53878980	5770	5770	5770	5770	0
549	20231101	104100	53878980	5770	5770	5770	5770	1
550	20231101	104000	53873210	5780	5780	5780	5780	0
551	20231101	103900	53873210	5780	5780	5780	5780	0
552	20231101	103800	53873210	5780	5780	5780	5780	0
553	20231101	103700	53873210	5780	5780	5780	5780	0
554	20231101	103600	53873210	5780	5780	5780	5780	15
555	20231101	103500	53786510	5780	5780	5780	5780	0
556	20231101	103400	53786510	5780	5780	5780	5780	2
557	20231101	103300	53774950	5780	5780	5780	5780	0
558	20231101	103200	53774950	5780	5780	5780	5780	0
559	20231101	103100	53774950	5780	5780	5780	5780	1
560	20231101	103000	53769170	5780	5780	5780	5780	0
561	20231101	102900	53769170	5780	5780	5780	5780	0
562	20231101	102800	53769170	5780	5780	5780	5780	0
563	20231101	102700	53769170	5780	5770	5780	5770	5
564	20231101	102600	53740310	5760	5760	5760	5760	0
565	20231101	102500	53740310	5760	5720	5760	5720	110
566	20231101	102400	53107080	5730	5730	5730	5730	0
567	20231101	102300	53107080	5730	5730	5730	5730	141
568	20231101	102200	52299150	5730	5730	5730	5730	0
569	20231101	102100	52299150	5730	5730	5730	5730	1
570	20231101	102000	52293420	5730	5730	5730	5730	0
571	20231101	101900	52293420	5730	5730	5730	5730	0
572	20231101	101800	52293420	5730	5730	5730	5730	0
573	20231101	101700	52293420	5730	5730	5730	5730	0
574	20231101	101600	52293420	5730	5730	5730	5730	0
575	20231101	101500	52293420	5730	5730	5730	5730	0
576	20231101	101400	52293420	5730	5730	5730	5730	0
577	20231101	101300	52293420	5730	5730	5730	5730	58
578	20231101	101200	51961080	5730	5730	5730	5730	0
579	20231101	101100	51961080	5730	5730	5730	5730	1
580	20231101	101000	51955350	5710	5730	5730	5710	310
581	20231101	100900	50180990	5730	5730	5730	5730	3
582	20231101	100800	50163800	5730	5730	5730	5730	1
583	20231101	100700	50158070	5730	5750	5750	5730	7
584	20231101	100600	50117930	5760	5760	5760	5760	0
585	20231101	100500	50117930	5760	5760	5760	5760	0
586	20231101	100400	50117930	5760	5760	5760	5760	0
587	20231101	100300	50117930	5760	5760	5760	5760	0
588	20231101	100200	50117930	5760	5760	5760	5760	0
589	20231101	100100	50117930	5760	5740	5760	5740	7
590	20231101	100000	50077680	5760	5760	5760	5760	0
591	20231101	095900	50077680	5760	5760	5760	5760	0
592	20231101	095800	50077680	5760	5760	5760	5760	0
593	20231101	095700	50077680	5760	5760	5760	5760	0
594	20231101	095600	50077680	5760	5760	5760	5760	0
595	20231101	095500	50077680	5760	5760	5760	5760	1
596	20231101	095400	50071920	5770	5770	5770	5770	0
597	20231101	095300	50071920	5770	5770	5770	5770	1
598	20231101	095200	50066150	5770	5770	5770	5770	0
599	20231101	095100	50066150	5770	5770	5770	5770	1
600	20231101	095000	50060380	5780	5780	5780	5780	0
601	20231101	094900	50060380	5780	5780	5780	5780	0
602	20231101	094800	50060380	5780	5780	5780	5780	1
603	20231101	094700	50054600	5720	5750	5750	5700	74
604	20231101	094600	49631360	5760	5790	5790	5760	3
605	20231101	094500	49614050	5770	5770	5770	5770	0
606	20231101	094400	49614050	5770	5770	5770	5770	3
607	20231101	094300	49596740	5770	5780	5780	5770	2
608	20231101	094200	49585190	5800	5790	5800	5790	65
609	20231101	094100	49208220	5800	5790	5800	5790	2
610	20231101	094000	49196630	5790	5740	5790	5740	27
611	20231101	093900	49040870	5730	5720	5730	5720	18
612	20231101	093800	48937800	5700	5700	5700	5700	1
613	20231101	093700	48932100	5700	5700	5700	5700	0
614	20231101	093600	48932100	5700	5700	5700	5700	100
615	20231101	093500	48362100	5740	5710	5740	5710	97
616	20231101	093400	47807170	5690	5690	5690	5690	0
617	20231101	093300	47807170	5690	5690	5690	5690	0
618	20231101	093200	47807170	5690	5720	5720	5690	337
619	20231101	093100	45884400	5740	5740	5740	5740	5
620	20231101	093000	45855700	5750	5750	5750	5750	0
621	20231101	092900	45855700	5750	5750	5750	5750	0
622	20231101	092800	45855700	5750	5710	5750	5710	278
623	20231101	092700	44261240	5710	5730	5730	5710	120
624	20231101	092600	43575850	5740	5750	5750	5740	115
625	20231101	092500	42915650	5750	5750	5750	5750	0
626	20231101	092400	42915650	5750	5750	5750	5750	0
627	20231101	092300	42915650	5750	5750	5750	5750	319
628	20231101	092200	41081400	5800	5800	5800	5800	0
629	20231101	092100	41081400	5800	5800	5800	5800	0
630	20231101	092000	41081400	5800	5800	5800	5800	0
631	20231101	091900	41081400	5800	5800	5800	5800	1
632	20231101	091800	41075600	5750	5750	5750	5750	1
633	20231101	091700	41069850	5730	5730	5730	5730	0
634	20231101	091600	41069850	5730	5730	5730	5730	0
635	20231101	091500	41069850	5730	5730	5730	5730	0
636	20231101	091400	41069850	5730	5720	5840	5720	148
637	20231101	091300	40217680	5720	5720	5720	5720	35
638	20231101	091200	40017480	5690	5690	5690	5690	0
639	20231101	091100	40017480	5690	5690	5690	5690	0
640	20231101	091000	40017480	5690	5690	5690	5690	0
641	20231101	090900	40017480	5690	5690	5690	5690	63
642	20231101	090800	39659010	5720	5720	5720	5720	0
643	20231101	090700	39659010	5720	5700	5720	5700	510
644	20231101	090600	36751810	5690	5690	5690	5690	729
645	20231101	090500	32603800	5680	5680	5680	5680	0
646	20231101	090400	32603800	5680	5690	5690	5680	486
647	20231101	090300	29841760	5740	5700	5740	5650	270
648	20231101	090200	28311090	5700	5670	5700	5670	1024
649	20231101	090100	22474370	5670	5670	5670	5670	0
650	20231101	090000	22474370	5670	5600	5670	5600	4011