KissMeData/335810/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210800	53223790	5100	5100	5100	5100	7
3	20231101	210700	53223790	5100	5100	5100	5100	0
4	20231101	210600	53223790	5100	5100	5100	5100	0
5	20231101	210500	53223790	5100	5100	5100	5100	0
6	20231101	210400	53223790	5100	5100	5100	5100	0
7	20231101	210300	53223790	5100	5100	5100	5100	0
8	20231101	210200	53223790	5100	5100	5100	5100	0
9	20231101	210100	53223790	5100	5100	5100	5100	0
10	20231101	210000	53223790	5100	5100	5100	5100	0
11	20231101	205900	53223790	5100	5100	5100	5100	0
12	20231101	205800	53223790	5100	5100	5100	5100	0
13	20231101	205700	53223790	5100	5100	5100	5100	0
14	20231101	205600	53223790	5100	5100	5100	5100	0
15	20231101	205500	53223790	5100	5100	5100	5100	0
16	20231101	205400	53223790	5100	5100	5100	5100	0
17	20231101	205300	53223790	5100	5100	5100	5100	0
18	20231101	205200	53223790	5100	5100	5100	5100	0
19	20231101	205100	53223790	5100	5100	5100	5100	0
20	20231101	205000	53223790	5100	5100	5100	5100	0
21	20231101	204900	53223790	5100	5100	5100	5100	0
22	20231101	204800	53223790	5100	5100	5100	5100	0
23	20231101	204700	53223790	5100	5100	5100	5100	0
24	20231101	204600	53223790	5100	5100	5100	5100	0
25	20231101	204500	53223790	5100	5100	5100	5100	0
26	20231101	204400	53223790	5100	5100	5100	5100	0
27	20231101	204300	53223790	5100	5100	5100	5100	0
28	20231101	204200	53223790	5100	5100	5100	5100	0
29	20231101	204100	53223790	5100	5100	5100	5100	0
30	20231101	204000	53223790	5100	5100	5100	5100	0
31	20231101	203900	53223790	5100	5100	5100	5100	0
32	20231101	203800	53223790	5100	5100	5100	5100	7
33	20231101	203700	53223790	5100	5100	5100	5100	0
34	20231101	203600	53223790	5100	5100	5100	5100	0
35	20231101	203500	53223790	5100	5100	5100	5100	0
36	20231101	203400	53223790	5100	5100	5100	5100	0
37	20231101	203300	53223790	5100	5100	5100	5100	0
38	20231101	203200	53223790	5100	5100	5100	5100	0
39	20231101	203100	53223790	5100	5100	5100	5100	0
40	20231101	203000	53223790	5100	5100	5100	5100	0
41	20231101	202900	53223790	5100	5100	5100	5100	0
42	20231101	202800	53223790	5100	5100	5100	5100	0
43	20231101	202700	53223790	5100	5100	5100	5100	0
44	20231101	202600	53223790	5100	5100	5100	5100	0
45	20231101	202500	53223790	5100	5100	5100	5100	0
46	20231101	202400	53223790	5100	5100	5100	5100	0
47	20231101	202300	53223790	5100	5100	5100	5100	0
48	20231101	202200	53223790	5100	5100	5100	5100	0
49	20231101	202100	53223790	5100	5100	5100	5100	0
50	20231101	202000	53223790	5100	5100	5100	5100	0
51	20231101	201900	53223790	5100	5100	5100	5100	0
52	20231101	201800	53223790	5100	5100	5100	5100	0
53	20231101	201700	53223790	5100	5100	5100	5100	0
54	20231101	201600	53223790	5100	5100	5100	5100	0
55	20231101	201500	53223790	5100	5100	5100	5100	0
56	20231101	201400	53223790	5100	5100	5100	5100	0
57	20231101	201300	53223790	5100	5100	5100	5100	0
58	20231101	201200	53223790	5100	5100	5100	5100	0
59	20231101	201100	53223790	5100	5100	5100	5100	0
60	20231101	201000	53223790	5100	5100	5100	5100	0
61	20231101	200900	53223790	5100	5100	5100	5100	0
62	20231101	200800	53223790	5100	5100	5100	5100	7
63	20231101	200700	53223790	5100	5100	5100	5100	0
64	20231101	200600	53223790	5100	5100	5100	5100	0
65	20231101	200500	53223790	5100	5100	5100	5100	0
66	20231101	200400	53223790	5100	5100	5100	5100	0
67	20231101	200300	53223790	5100	5100	5100	5100	0
68	20231101	200200	53223790	5100	5100	5100	5100	0
69	20231101	200100	53223790	5100	5100	5100	5100	0
70	20231101	200000	53223790	5100	5100	5100	5100	0
71	20231101	195900	53223790	5100	5100	5100	5100	0
72	20231101	195800	53223790	5100	5100	5100	5100	0
73	20231101	195700	53223790	5100	5100	5100	5100	0
74	20231101	195600	53223790	5100	5100	5100	5100	0
75	20231101	195500	53223790	5100	5100	5100	5100	0
76	20231101	195400	53223790	5100	5100	5100	5100	0
77	20231101	195300	53223790	5100	5100	5100	5100	0
78	20231101	195200	53223790	5100	5100	5100	5100	0
79	20231101	195100	53223790	5100	5100	5100	5100	0
80	20231101	195000	53223790	5100	5100	5100	5100	0
81	20231101	194900	53223790	5100	5100	5100	5100	0
82	20231101	194800	53223790	5100	5100	5100	5100	0
83	20231101	194700	53223790	5100	5100	5100	5100	0
84	20231101	194600	53223790	5100	5100	5100	5100	0
85	20231101	194500	53223790	5100	5100	5100	5100	0
86	20231101	194400	53223790	5100	5100	5100	5100	0
87	20231101	194300	53223790	5100	5100	5100	5100	0
88	20231101	194200	53223790	5100	5100	5100	5100	0
89	20231101	194100	53223790	5100	5100	5100	5100	0
90	20231101	194000	53223790	5100	5100	5100	5100	0
91	20231101	193900	53223790	5100	5100	5100	5100	0
92	20231101	193800	53223790	5100	5100	5100	5100	7
93	20231101	193700	53223790	5100	5100	5100	5100	0
94	20231101	193600	53223790	5100	5100	5100	5100	0
95	20231101	193500	53223790	5100	5100	5100	5100	0
96	20231101	193400	53223790	5100	5100	5100	5100	0
97	20231101	193300	53223790	5100	5100	5100	5100	0
98	20231101	193200	53223790	5100	5100	5100	5100	0
99	20231101	193100	53223790	5100	5100	5100	5100	0
100	20231101	193000	53223790	5100	5100	5100	5100	0
101	20231101	192900	53223790	5100	5100	5100	5100	0
102	20231101	192800	53223790	5100	5100	5100	5100	0
103	20231101	192700	53223790	5100	5100	5100	5100	0
104	20231101	192600	53223790	5100	5100	5100	5100	0
105	20231101	192500	53223790	5100	5100	5100	5100	0
106	20231101	192400	53223790	5100	5100	5100	5100	0
107	20231101	192300	53223790	5100	5100	5100	5100	0
108	20231101	192200	53223790	5100	5100	5100	5100	0
109	20231101	192100	53223790	5100	5100	5100	5100	0
110	20231101	192000	53223790	5100	5100	5100	5100	0
111	20231101	191900	53223790	5100	5100	5100	5100	0
112	20231101	191800	53223790	5100	5100	5100	5100	0
113	20231101	191700	53223790	5100	5100	5100	5100	0
114	20231101	191600	53223790	5100	5100	5100	5100	0
115	20231101	191500	53223790	5100	5100	5100	5100	0
116	20231101	191400	53223790	5100	5100	5100	5100	0
117	20231101	191300	53223790	5100	5100	5100	5100	0
118	20231101	191200	53223790	5100	5100	5100	5100	0
119	20231101	191100	53223790	5100	5100	5100	5100	0
120	20231101	191000	53223790	5100	5100	5100	5100	0
121	20231101	190900	53223790	5100	5100	5100	5100	0
122	20231101	190800	53223790	5100	5100	5100	5100	7
123	20231101	190700	53223790	5100	5100	5100	5100	0
124	20231101	190600	53223790	5100	5100	5100	5100	0
125	20231101	190500	53223790	5100	5100	5100	5100	0
126	20231101	190400	53223790	5100	5100	5100	5100	0
127	20231101	190300	53223790	5100	5100	5100	5100	0
128	20231101	190200	53223790	5100	5100	5100	5100	0
129	20231101	190100	53223790	5100	5100	5100	5100	0
130	20231101	190000	53223790	5100	5100	5100	5100	0
131	20231101	185900	53223790	5100	5100	5100	5100	0
132	20231101	185800	53223790	5100	5100	5100	5100	0
133	20231101	185700	53223790	5100	5100	5100	5100	0
134	20231101	185600	53223790	5100	5100	5100	5100	0
135	20231101	185500	53223790	5100	5100	5100	5100	0
136	20231101	185400	53223790	5100	5100	5100	5100	0
137	20231101	185300	53223790	5100	5100	5100	5100	0
138	20231101	185200	53223790	5100	5100	5100	5100	0
139	20231101	185100	53223790	5100	5100	5100	5100	0
140	20231101	185000	53223790	5100	5100	5100	5100	0
141	20231101	184900	53223790	5100	5100	5100	5100	0
142	20231101	184800	53223790	5100	5100	5100	5100	0
143	20231101	184700	53223790	5100	5100	5100	5100	0
144	20231101	184600	53223790	5100	5100	5100	5100	0
145	20231101	184500	53223790	5100	5100	5100	5100	0
146	20231101	184400	53223790	5100	5100	5100	5100	0
147	20231101	184300	53223790	5100	5100	5100	5100	0
148	20231101	184200	53223790	5100	5100	5100	5100	0
149	20231101	184100	53223790	5100	5100	5100	5100	0
150	20231101	184000	53223790	5100	5100	5100	5100	0
151	20231101	183900	53223790	5100	5100	5100	5100	0
152	20231101	183800	53223790	5100	5100	5100	5100	7
153	20231101	183700	53223790	5100	5100	5100	5100	0
154	20231101	183600	53223790	5100	5100	5100	5100	0
155	20231101	183500	53223790	5100	5100	5100	5100	0
156	20231101	183400	53223790	5100	5100	5100	5100	0
157	20231101	183300	53223790	5100	5100	5100	5100	0
158	20231101	183200	53223790	5100	5100	5100	5100	0
159	20231101	183100	53223790	5100	5100	5100	5100	0
160	20231101	183000	53223790	5100	5100	5100	5100	0
161	20231101	182900	53223790	5100	5100	5100	5100	0
162	20231101	182800	53223790	5100	5100	5100	5100	0
163	20231101	182700	53223790	5100	5100	5100	5100	0
164	20231101	182600	53223790	5100	5100	5100	5100	0
165	20231101	182500	53223790	5100	5100	5100	5100	0
166	20231101	182400	53223790	5100	5100	5100	5100	0
167	20231101	182300	53223790	5100	5100	5100	5100	0
168	20231101	182200	53223790	5100	5100	5100	5100	0
169	20231101	182100	53223790	5100	5100	5100	5100	0
170	20231101	182000	53223790	5100	5100	5100	5100	0
171	20231101	181900	53223790	5100	5100	5100	5100	0
172	20231101	181800	53223790	5100	5100	5100	5100	0
173	20231101	181700	53223790	5100	5100	5100	5100	0
174	20231101	181600	53223790	5100	5100	5100	5100	0
175	20231101	181500	53223790	5100	5100	5100	5100	0
176	20231101	181400	53223790	5100	5100	5100	5100	0
177	20231101	181300	53223790	5100	5100	5100	5100	0
178	20231101	181200	53223790	5100	5100	5100	5100	0
179	20231101	181100	53223790	5100	5100	5100	5100	0
180	20231101	181000	53223790	5100	5100	5100	5100	0
181	20231101	180900	53223790	5100	5100	5100	5100	0
182	20231101	180800	53223790	5100	5100	5100	5100	7
183	20231101	180700	53223790	5100	5100	5100	5100	0
184	20231101	180600	53223790	5100	5100	5100	5100	0
185	20231101	180500	53223790	5100	5100	5100	5100	0
186	20231101	180400	53223790	5100	5100	5100	5100	0
187	20231101	180300	53223790	5100	5100	5100	5100	0
188	20231101	180200	53223790	5100	5100	5100	5100	0
189	20231101	180100	53223790	5100	5100	5100	5100	0
190	20231101	180000	53223790	5100	5100	5100	5100	0
191	20231101	175900	53223790	5100	5100	5100	5100	0
192	20231101	175800	53223790	5100	5100	5100	5100	0
193	20231101	175700	53223790	5100	5100	5100	5100	0
194	20231101	175600	53223790	5100	5100	5100	5100	0
195	20231101	175500	53223790	5100	5100	5100	5100	0
196	20231101	175400	53223790	5100	5100	5100	5100	0
197	20231101	175300	53223790	5100	5100	5100	5100	0
198	20231101	175200	53223790	5100	5100	5100	5100	0
199	20231101	175100	53223790	5100	5100	5100	5100	0
200	20231101	175000	53223790	5100	5100	5100	5100	0
201	20231101	174900	53223790	5100	5100	5100	5100	0
202	20231101	174800	53223790	5100	5100	5100	5100	0
203	20231101	174700	53223790	5100	5100	5100	5100	0
204	20231101	174600	53223790	5100	5100	5100	5100	0
205	20231101	174500	53223790	5100	5100	5100	5100	0
206	20231101	174400	53223790	5100	5100	5100	5100	0
207	20231101	174300	53223790	5100	5100	5100	5100	0
208	20231101	174200	53223790	5100	5100	5100	5100	0
209	20231101	174100	53223790	5100	5100	5100	5100	0
210	20231101	174000	53223790	5100	5100	5100	5100	0
211	20231101	173900	53223790	5100	5100	5100	5100	0
212	20231101	173800	53223790	5100	5100	5100	5100	7
213	20231101	173700	53223790	5100	5100	5100	5100	0
214	20231101	173600	53223790	5100	5100	5100	5100	0
215	20231101	173500	53223790	5100	5100	5100	5100	0
216	20231101	173400	53223790	5100	5100	5100	5100	0
217	20231101	173300	53223790	5100	5100	5100	5100	0
218	20231101	173200	53223790	5100	5100	5100	5100	0
219	20231101	173100	53223790	5100	5100	5100	5100	0
220	20231101	173000	53223790	5100	5100	5100	5100	0
221	20231101	172900	53223790	5100	5100	5100	5100	0
222	20231101	172800	53223790	5100	5100	5100	5100	0
223	20231101	172700	53223790	5100	5100	5100	5100	0
224	20231101	172600	53223790	5100	5100	5100	5100	0
225	20231101	172500	53223790	5100	5100	5100	5100	0
226	20231101	172400	53223790	5100	5100	5100	5100	0
227	20231101	172300	53223790	5100	5100	5100	5100	0
228	20231101	172200	53223790	5100	5100	5100	5100	0
229	20231101	172100	53223790	5100	5100	5100	5100	0
230	20231101	172000	53223790	5100	5100	5100	5100	0
231	20231101	171900	53223790	5100	5100	5100	5100	0
232	20231101	171800	53223790	5100	5100	5100	5100	0
233	20231101	171700	53223790	5100	5100	5100	5100	0
234	20231101	171600	53223790	5100	5100	5100	5100	0
235	20231101	171500	53223790	5100	5100	5100	5100	0
236	20231101	171400	53223790	5100	5100	5100	5100	0
237	20231101	171300	53223790	5100	5100	5100	5100	0
238	20231101	171200	53223790	5100	5100	5100	5100	0
239	20231101	171100	53223790	5100	5100	5100	5100	0
240	20231101	171000	53223790	5100	5100	5100	5100	0
241	20231101	170900	53223790	5100	5100	5100	5100	0
242	20231101	170800	53223790	5100	5100	5100	5100	7
243	20231101	170700	53223790	5100	5100	5100	5100	0
244	20231101	170600	53223790	5100	5100	5100	5100	0
245	20231101	170500	53223790	5100	5100	5100	5100	0
246	20231101	170400	53223790	5100	5100	5100	5100	0
247	20231101	170300	53223790	5100	5100	5100	5100	0
248	20231101	170200	53223790	5100	5100	5100	5100	0
249	20231101	170100	53223790	5100	5100	5100	5100	0
250	20231101	170000	53223790	5100	5100	5100	5100	0
251	20231101	165900	53223790	5100	5100	5100	5100	0
252	20231101	165800	53223790	5100	5100	5100	5100	0
253	20231101	165700	53223790	5100	5100	5100	5100	0
254	20231101	165600	53223790	5100	5100	5100	5100	0
255	20231101	165500	53223790	5100	5100	5100	5100	0
256	20231101	165400	53223790	5100	5100	5100	5100	0
257	20231101	165300	53223790	5100	5100	5100	5100	0
258	20231101	165200	53223790	5100	5100	5100	5100	0
259	20231101	165100	53223790	5100	5100	5100	5100	0
260	20231101	165000	53223790	5100	5100	5100	5100	0
261	20231101	164900	53223790	5100	5100	5100	5100	0
262	20231101	164800	53223790	5100	5100	5100	5100	0
263	20231101	164700	53223790	5100	5100	5100	5100	0
264	20231101	164600	53223790	5100	5100	5100	5100	0
265	20231101	164500	53223790	5100	5100	5100	5100	0
266	20231101	164400	53223790	5100	5100	5100	5100	0
267	20231101	164300	53223790	5100	5100	5100	5100	0
268	20231101	164200	53223790	5100	5100	5100	5100	0
269	20231101	164100	53223790	5100	5100	5100	5100	0
270	20231101	164000	53223790	5100	5100	5100	5100	0
271	20231101	163900	53223790	5100	5100	5100	5100	0
272	20231101	163800	53223790	5100	5100	5100	5100	7
273	20231101	163700	53223790	5100	5100	5100	5100	0
274	20231101	163600	53223790	5100	5100	5100	5100	0
275	20231101	163500	53223790	5100	5100	5100	5100	0
276	20231101	163400	53223790	5100	5100	5100	5100	0
277	20231101	163300	53223790	5100	5100	5100	5100	0
278	20231101	163200	53223790	5100	5100	5100	5100	0
279	20231101	163100	53223790	5100	5100	5100	5100	0
280	20231101	163000	53223790	5100	5100	5100	5100	0
281	20231101	162900	53223790	5100	5100	5100	5100	0
282	20231101	162800	53223790	5100	5100	5100	5100	0
283	20231101	162700	53223790	5100	5100	5100	5100	0
284	20231101	162600	53223790	5100	5100	5100	5100	0
285	20231101	162500	53223790	5100	5100	5100	5100	0
286	20231101	162400	53223790	5100	5100	5100	5100	0
287	20231101	162300	53223790	5100	5100	5100	5100	0
288	20231101	162200	53223790	5100	5100	5100	5100	0
289	20231101	162100	53223790	5100	5100	5100	5100	0
290	20231101	162000	53223790	5100	5100	5100	5100	0
291	20231101	161900	53223790	5100	5100	5100	5100	0
292	20231101	161800	53223790	5100	5100	5100	5100	0
293	20231101	161700	53223790	5100	5100	5100	5100	0
294	20231101	161600	53223790	5100	5100	5100	5100	0
295	20231101	161500	53223790	5100	5100	5100	5100	0
296	20231101	161400	53223790	5100	5100	5100	5100	0
297	20231101	161300	53223790	5100	5100	5100	5100	0
298	20231101	161200	53223790	5100	5100	5100	5100	0
299	20231101	161100	53223790	5100	5100	5100	5100	0
300	20231101	161000	53223790	5100	5100	5100	5100	0
301	20231101	160900	53223790	5100	5100	5100	5100	0
302	20231101	160800	53223790	5100	5100	5100	5100	7
303	20231101	160700	53223790	5100	5100	5100	5100	0
304	20231101	160600	53223790	5100	5100	5100	5100	0
305	20231101	160500	53223790	5100	5100	5100	5100	0
306	20231101	160400	53223790	5100	5100	5100	5100	0
307	20231101	160300	53223790	5100	5100	5100	5100	0
308	20231101	160200	53223790	5100	5100	5100	5100	0
309	20231101	160100	53223790	5100	5100	5100	5100	0
310	20231101	160000	53223790	5100	5100	5100	5100	0
311	20231101	155900	53223790	5100	5100	5100	5100	0
312	20231101	155800	53223790	5100	5100	5100	5100	0
313	20231101	155700	53223790	5100	5100	5100	5100	0
314	20231101	155600	53223790	5100	5100	5100	5100	0
315	20231101	155500	53223790	5100	5100	5100	5100	0
316	20231101	155400	53223790	5100	5100	5100	5100	0
317	20231101	155300	53223790	5100	5100	5100	5100	0
318	20231101	155200	53223790	5100	5100	5100	5100	0
319	20231101	155100	53223790	5100	5100	5100	5100	0
320	20231101	155000	53223790	5100	5100	5100	5100	0
321	20231101	154900	53223790	5100	5100	5100	5100	0
322	20231101	154800	53223790	5100	5100	5100	5100	0
323	20231101	154700	53223790	5100	5100	5100	5100	0
324	20231101	154600	53223790	5100	5100	5100	5100	0
325	20231101	154500	53223790	5100	5100	5100	5100	0
326	20231101	154400	53223790	5100	5100	5100	5100	0
327	20231101	154300	53223790	5100	5100	5100	5100	0
328	20231101	154200	53223790	5100	5100	5100	5100	0
329	20231101	154100	53223790	5100	5100	5100	5100	0
330	20231101	154000	53223790	5100	5100	5100	5100	0
331	20231101	153900	53223790	5100	5100	5100	5100	0
332	20231101	153800	53223790	5100	5100	5100	5100	7
333	20231101	153700	53223790	5100	5100	5100	5100	0
334	20231101	153600	53223790	5100	5100	5100	5100	0
335	20231101	153500	53223790	5100	5100	5100	5100	0
336	20231101	153400	53223790	5100	5100	5100	5100	0
337	20231101	153300	53223790	5100	5100	5100	5100	0
338	20231101	153200	53223790	5100	5100	5100	5100	0
339	20231101	153100	53223790	5100	5100	5100	5100	0
340	20231101	153000	53223790	5100	5100	5100	5100	7
341	20231101	152900	53188090	5080	5080	5080	5080	0
342	20231101	152800	53188090	5080	5080	5080	5080	0
343	20231101	152700	53188090	5080	5080	5080	5080	0
344	20231101	152600	53188090	5080	5080	5080	5080	0
345	20231101	152500	53188090	5080	5080	5080	5080	0
346	20231101	152400	53188090	5080	5080	5080	5080	0
347	20231101	152300	53188090	5080	5080	5080	5080	0
348	20231101	152200	53188090	5080	5080	5080	5080	0
349	20231101	152100	53188090	5080	5080	5080	5080	0
350	20231101	152000	53188090	5080	5080	5080	5080	0
351	20231101	151900	53188090	5080	5080	5080	5080	0
352	20231101	151800	53188090	5080	5080	5080	5080	0
353	20231101	151700	53188090	5080	5080	5080	5080	0
354	20231101	151600	53188090	5080	5080	5080	5080	0
355	20231101	151500	53188090	5080	5080	5080	5080	0
356	20231101	151400	53188090	5080	5080	5080	5080	0
357	20231101	151300	53188090	5080	5100	5100	5080	137
358	20231101	151200	52489750	5080	5050	5080	5050	424
359	20231101	151100	50340020	5050	5050	5050	5050	0
360	20231101	151000	50340020	5050	5050	5050	5050	0
361	20231101	150900	50340020	5050	5050	5050	5050	0
362	20231101	150800	50340020	5050	5050	5050	5050	0
363	20231101	150700	50340020	5050	5050	5050	5050	1
364	20231101	150600	50334970	5050	5040	5050	5040	2
365	20231101	150500	50324880	5030	5030	5030	5030	0
366	20231101	150400	50324880	5030	5020	5030	5020	51
367	20231101	150300	50068850	5020	5060	5060	5020	6
368	20231101	150200	50038530	5060	5060	5060	5060	0
369	20231101	150100	50038530	5060	5060	5060	5060	0
370	20231101	150000	50038530	5060	5060	5060	5060	0
371	20231101	145900	50038530	5060	5060	5060	5060	0
372	20231101	145800	50038530	5060	5060	5060	5060	0
373	20231101	145700	50038530	5060	5060	5060	5060	0
374	20231101	145600	50038530	5060	5060	5060	5060	0
375	20231101	145500	50038530	5060	5060	5060	5060	0
376	20231101	145400	50038530	5060	5060	5060	5060	0
377	20231101	145300	50038530	5060	5060	5060	5060	0
378	20231101	145200	50038530	5060	5060	5060	5060	0
379	20231101	145100	50038530	5060	5060	5060	5060	0
380	20231101	145000	50038530	5060	5060	5060	5060	0
381	20231101	144900	50038530	5060	5060	5060	5060	0
382	20231101	144800	50038530	5060	5060	5060	5060	0
383	20231101	144700	50038530	5060	5060	5060	5060	0
384	20231101	144600	50038530	5060	5060	5060	5060	0
385	20231101	144500	50038530	5060	5060	5060	5060	0
386	20231101	144400	50038530	5060	5020	5060	5020	200
387	20231101	144300	49032220	5000	5000	5000	5000	0
388	20231101	144200	49032220	5000	5000	5000	5000	0
389	20231101	144100	49032220	5000	5000	5000	5000	0
390	20231101	144000	49032220	5000	5000	5000	5000	0
391	20231101	143900	49032220	5000	5000	5000	5000	0
392	20231101	143800	49032220	5000	5000	5000	5000	0
393	20231101	143700	49032220	5000	5000	5000	5000	51
394	20231101	143600	48777220	5000	5000	5000	5000	13
395	20231101	143500	48712220	4990	4990	5000	4990	517
396	20231101	143400	46132190	5000	5000	5000	5000	11
397	20231101	143300	46077190	5000	5000	5000	5000	0
398	20231101	143200	46077190	5000	5020	5020	5000	1500
399	20231101	143100	38567390	5010	5010	5010	5010	0
400	20231101	143000	38567390	5010	5010	5010	5010	0
401	20231101	142900	38567390	5010	5010	5010	5010	0
402	20231101	142800	38567390	5010	5030	5030	5010	1500
403	20231101	142700	31031650	5030	5030	5030	5030	0
404	20231101	142600	31031650	5030	5030	5030	5030	0
405	20231101	142500	31031650	5030	5030	5030	5030	0
406	20231101	142400	31031650	5030	5030	5030	5030	1
407	20231101	142300	31026620	5030	5030	5030	5030	0
408	20231101	142200	31026620	5030	5030	5030	5030	0
409	20231101	142100	31026620	5030	5030	5030	5030	0
410	20231101	142000	31026620	5030	5030	5030	5030	0
411	20231101	141900	31026620	5030	5030	5030	5030	0
412	20231101	141800	31026620	5030	5030	5030	5030	0
413	20231101	141700	31026620	5030	5030	5030	5030	0
414	20231101	141600	31026620	5030	5030	5030	5030	0
415	20231101	141500	31026620	5030	5030	5030	5030	0
416	20231101	141400	31026620	5030	5030	5030	5030	0
417	20231101	141300	31026620	5030	5030	5030	5030	0
418	20231101	141200	31026620	5030	5030	5030	5030	0
419	20231101	141100	31026620	5030	5030	5030	5030	0
420	20231101	141000	31026620	5030	5030	5030	5030	7
421	20231101	140900	30991410	5030	5030	5030	5030	0
422	20231101	140800	30991410	5030	5030	5030	5030	1
423	20231101	140700	30986380	5030	5030	5030	5030	3
424	20231101	140600	30971290	5030	5030	5030	5030	0
425	20231101	140500	30971290	5030	5030	5030	5030	24
426	20231101	140400	30850570	5030	5030	5030	5030	0
427	20231101	140300	30850570	5030	5030	5030	5030	0
428	20231101	140200	30850570	5030	5030	5030	5030	0
429	20231101	140100	30850570	5030	5050	5050	5030	602
430	20231101	140000	27816940	5070	5070	5070	5070	0
431	20231101	135900	27816940	5070	5070	5070	5070	0
432	20231101	135800	27816940	5070	5070	5070	5070	0
433	20231101	135700	27816940	5070	5070	5070	5070	0
434	20231101	135600	27816940	5070	5070	5070	5070	0
435	20231101	135500	27816940	5070	5070	5070	5070	0
436	20231101	135400	27816940	5070	5070	5070	5070	0
437	20231101	135300	27816940	5070	5070	5070	5070	0
438	20231101	135200	27816940	5070	5070	5070	5070	0
439	20231101	135100	27816940	5070	5070	5070	5070	0
440	20231101	135000	27816940	5070	5070	5070	5070	0
441	20231101	134900	27816940	5070	5070	5070	5070	0
442	20231101	134800	27816940	5070	5070	5070	5070	0
443	20231101	134700	27816940	5070	5070	5070	5070	0
444	20231101	134600	27816940	5070	5070	5070	5070	0
445	20231101	134500	27816940	5070	5070	5070	5070	0
446	20231101	134400	27816940	5070	5070	5070	5070	0
447	20231101	134300	27816940	5070	5070	5070	5070	0
448	20231101	134200	27816940	5070	5070	5070	5070	0
449	20231101	134100	27816940	5070	5070	5070	5070	0
450	20231101	134000	27816940	5070	5070	5070	5070	0
451	20231101	133900	27816940	5070	5070	5070	5070	0
452	20231101	133800	27816940	5070	5070	5070	5070	0
453	20231101	133700	27816940	5070	5070	5070	5070	0
454	20231101	133600	27816940	5070	5070	5070	5070	0
455	20231101	133500	27816940	5070	5070	5070	5070	0
456	20231101	133400	27816940	5070	5070	5070	5070	0
457	20231101	133300	27816940	5070	5070	5070	5070	0
458	20231101	133200	27816940	5070	5070	5070	5070	0
459	20231101	133100	27816940	5070	5070	5070	5070	0
460	20231101	133000	27816940	5070	5070	5070	5070	0
461	20231101	132900	27816940	5070	5070	5070	5070	0
462	20231101	132800	27816940	5070	5070	5070	5070	0
463	20231101	132700	27816940	5070	5070	5070	5070	0
464	20231101	132600	27816940	5070	5070	5070	5070	0
465	20231101	132500	27816940	5070	5070	5070	5070	0
466	20231101	132400	27816940	5070	5070	5070	5070	0
467	20231101	132300	27816940	5070	5070	5070	5070	0
468	20231101	132200	27816940	5070	5070	5070	5070	0
469	20231101	132100	27816940	5070	5070	5070	5070	0
470	20231101	132000	27816940	5070	5070	5070	5070	0
471	20231101	131900	27816940	5070	5070	5070	5070	0
472	20231101	131800	27816940	5070	5070	5070	5070	0
473	20231101	131700	27816940	5070	5070	5070	5070	0
474	20231101	131600	27816940	5070	5070	5070	5070	0
475	20231101	131500	27816940	5070	5070	5070	5070	0
476	20231101	131400	27816940	5070	5070	5070	5070	0
477	20231101	131300	27816940	5070	5070	5070	5070	0
478	20231101	131200	27816940	5070	5070	5070	5070	0
479	20231101	131100	27816940	5070	5070	5070	5070	0
480	20231101	131000	27816940	5070	5070	5070	5070	2
481	20231101	130900	27806800	5070	5070	5070	5070	0
482	20231101	130800	27806800	5070	5070	5070	5070	0
483	20231101	130700	27806800	5070	5070	5070	5070	0
484	20231101	130600	27806800	5070	5070	5070	5070	0
485	20231101	130500	27806800	5070	5070	5070	5070	0
486	20231101	130400	27806800	5070	5070	5070	5070	0
487	20231101	130300	27806800	5070	5070	5070	5070	5
488	20231101	130200	27781450	5070	5070	5070	5070	1
489	20231101	130100	27776380	5070	5070	5070	5070	0
490	20231101	130000	27776380	5070	5070	5070	5070	0
491	20231101	125900	27776380	5070	5070	5070	5070	0
492	20231101	125800	27776380	5070	5070	5070	5070	0
493	20231101	125700	27776380	5070	5070	5070	5070	0
494	20231101	125600	27776380	5070	5070	5070	5070	0
495	20231101	125500	27776380	5070	5070	5070	5070	0
496	20231101	125400	27776380	5070	5070	5070	5070	0
497	20231101	125300	27776380	5070	5070	5070	5070	1
498	20231101	125200	27771310	5070	5070	5070	5070	0
499	20231101	125100	27771310	5070	5070	5070	5070	147
500	20231101	125000	27026020	5070	5070	5070	5070	0
501	20231101	124900	27026020	5070	5070	5070	5070	0
502	20231101	124800	27026020	5070	5070	5070	5070	0
503	20231101	124700	27026020	5070	5070	5070	5070	196
504	20231101	124600	26032300	5050	5050	5050	5050	0
505	20231101	124500	26032300	5050	5050	5050	5050	0
506	20231101	124400	26032300	5050	5050	5050	5050	0
507	20231101	124300	26032300	5050	5050	5050	5050	0
508	20231101	124200	26032300	5050	5050	5050	5050	0
509	20231101	124100	26032300	5050	5050	5050	5050	0
510	20231101	124000	26032300	5050	5050	5050	5050	0
511	20231101	123900	26032300	5050	5050	5050	5050	0
512	20231101	123800	26032300	5050	5050	5050	5050	0
513	20231101	123700	26032300	5050	5050	5050	5050	0
514	20231101	123600	26032300	5050	5050	5050	5050	0
515	20231101	123500	26032300	5050	5050	5050	5050	0
516	20231101	123400	26032300	5050	5050	5050	5050	0
517	20231101	123300	26032300	5050	5050	5050	5050	0
518	20231101	123200	26032300	5050	5050	5050	5050	0
519	20231101	123100	26032300	5050	5050	5050	5050	0
520	20231101	123000	26032300	5050	5050	5050	5050	0
521	20231101	122900	26032300	5050	5050	5050	5050	0
522	20231101	122800	26032300	5050	5050	5050	5050	0
523	20231101	122700	26032300	5050	5050	5050	5050	0
524	20231101	122600	26032300	5050	5050	5050	5050	0
525	20231101	122500	26032300	5050	5050	5050	5050	0
526	20231101	122400	26032300	5050	5050	5050	5050	0
527	20231101	122300	26032300	5050	5050	5050	5050	0
528	20231101	122200	26032300	5050	5050	5050	5050	0
529	20231101	122100	26032300	5050	5050	5050	5050	0
530	20231101	122000	26032300	5050	5050	5050	5050	0
531	20231101	121900	26032300	5050	5050	5050	5050	0
532	20231101	121800	26032300	5050	5050	5050	5050	0
533	20231101	121700	26032300	5050	5050	5050	5050	0
534	20231101	121600	26032300	5050	5050	5050	5050	0
535	20231101	121500	26032300	5050	5050	5050	5050	0
536	20231101	121400	26032300	5050	5050	5050	5050	0
537	20231101	121300	26032300	5050	5050	5050	5050	0
538	20231101	121200	26032300	5050	5050	5050	5050	0
539	20231101	121100	26032300	5050	5050	5050	5050	0
540	20231101	121000	26032300	5050	5050	5050	5050	0
541	20231101	120900	26032300	5050	5050	5050	5050	1
542	20231101	120800	26027250	5040	5040	5040	5040	0
543	20231101	120700	26027250	5040	5040	5040	5040	0
544	20231101	120600	26027250	5040	5060	5060	5040	1000
545	20231101	120500	20982050	5060	5060	5060	5060	0
546	20231101	120400	20982050	5060	5060	5060	5060	0
547	20231101	120300	20982050	5060	5060	5060	5060	0
548	20231101	120200	20982050	5060	5060	5060	5060	0
549	20231101	120100	20982050	5060	5060	5060	5060	0
550	20231101	120000	20982050	5060	5060	5060	5060	0
551	20231101	115900	20982050	5060	5060	5060	5060	0
552	20231101	115800	20982050	5060	5060	5060	5060	0
553	20231101	115700	20982050	5060	5060	5060	5060	0
554	20231101	115600	20982050	5060	5060	5060	5060	0
555	20231101	115500	20982050	5060	5060	5060	5060	0
556	20231101	115400	20982050	5060	5060	5060	5060	0
557	20231101	115300	20982050	5060	5060	5060	5060	0
558	20231101	115200	20982050	5060	5060	5060	5060	0
559	20231101	115100	20982050	5060	5060	5060	5060	0
560	20231101	115000	20982050	5060	5060	5060	5060	0
561	20231101	114900	20982050	5060	5060	5060	5060	0
562	20231101	114800	20982050	5060	5060	5060	5060	0
563	20231101	114700	20982050	5060	5060	5060	5060	0
564	20231101	114600	20982050	5060	5060	5060	5060	20
565	20231101	114500	20880850	5060	5060	5060	5060	0
566	20231101	114400	20880850	5060	5060	5060	5060	0
567	20231101	114300	20880850	5060	5060	5060	5060	0
568	20231101	114200	20880850	5060	5060	5060	5060	0
569	20231101	114100	20880850	5060	5060	5060	5060	0
570	20231101	114000	20880850	5060	5060	5060	5060	0
571	20231101	113900	20880850	5060	5060	5060	5060	0
572	20231101	113800	20880850	5060	5060	5060	5060	0
573	20231101	113700	20880850	5060	5060	5060	5060	0
574	20231101	113600	20880850	5060	5060	5060	5060	0
575	20231101	113500	20880850	5060	5060	5060	5060	0
576	20231101	113400	20880850	5060	5060	5060	5060	0
577	20231101	113300	20880850	5060	5060	5060	5060	0
578	20231101	113200	20880850	5060	5060	5060	5060	0
579	20231101	113100	20880850	5060	5060	5060	5060	0
580	20231101	113000	20880850	5060	5060	5060	5060	0
581	20231101	112900	20880850	5060	5060	5060	5060	0
582	20231101	112800	20880850	5060	5060	5060	5060	0
583	20231101	112700	20880850	5060	5060	5060	5060	0
584	20231101	112600	20880850	5060	5060	5060	5060	0
585	20231101	112500	20880850	5060	5060	5060	5060	0
586	20231101	112400	20880850	5060	5060	5060	5060	0
587	20231101	112300	20880850	5060	5070	5070	5060	282
588	20231101	112200	19452050	5060	5060	5060	5060	0
589	20231101	112100	19452050	5060	5070	5070	5060	70
590	20231101	112000	19097340	5080	5080	5080	5080	0
591	20231101	111900	19097340	5080	5080	5080	5080	0
592	20231101	111800	19097340	5080	5080	5080	5080	0
593	20231101	111700	19097340	5080	5080	5080	5080	0
594	20231101	111600	19097340	5080	5080	5080	5080	0
595	20231101	111500	19097340	5080	5080	5080	5080	0
596	20231101	111400	19097340	5080	5080	5080	5080	0
597	20231101	111300	19097340	5080	5080	5080	5080	0
598	20231101	111200	19097340	5080	5080	5080	5080	0
599	20231101	111100	19097340	5080	5080	5080	5080	0
600	20231101	111000	19097340	5080	5080	5080	5080	0
601	20231101	110900	19097340	5080	5080	5080	5080	0
602	20231101	110800	19097340	5080	5080	5080	5080	0
603	20231101	110700	19097340	5080	5080	5080	5080	0
604	20231101	110600	19097340	5080	5080	5080	5080	0
605	20231101	110500	19097340	5080	5080	5080	5080	0
606	20231101	110400	19097340	5080	5080	5080	5080	0
607	20231101	110300	19097340	5080	5080	5080	5080	0
608	20231101	110200	19097340	5080	5080	5080	5080	0
609	20231101	110100	19097340	5080	5080	5080	5080	0
610	20231101	110000	19097340	5080	5080	5080	5080	0
611	20231101	105900	19097340	5080	5080	5080	5080	0
612	20231101	105800	19097340	5080	5080	5080	5080	0
613	20231101	105700	19097340	5080	5080	5080	5080	0
614	20231101	105600	19097340	5080	5080	5090	5080	63
615	20231101	105500	18777180	5100	5100	5100	5100	0
616	20231101	105400	18777180	5100	5100	5100	5100	0
617	20231101	105300	18777180	5100	5120	5120	5100	1287
618	20231101	105200	12213240	5130	5130	5130	5130	0
619	20231101	105100	12213240	5130	5130	5130	5130	0
620	20231101	105000	12213240	5130	5130	5130	5130	0
621	20231101	104900	12213240	5130	5130	5130	5130	13
622	20231101	104800	12146550	5140	5140	5140	5140	0
623	20231101	104700	12146550	5140	5140	5140	5140	0
624	20231101	104600	12146550	5140	5140	5140	5140	0
625	20231101	104500	12146550	5140	5140	5140	5140	0
626	20231101	104400	12146550	5140	5140	5140	5140	0
627	20231101	104300	12146550	5140	5140	5140	5140	0
628	20231101	104200	12146550	5140	5140	5140	5140	0
629	20231101	104100	12146550	5140	5140	5140	5140	0
630	20231101	104000	12146550	5140	5140	5140	5140	0
631	20231101	103900	12146550	5140	5140	5140	5140	0
632	20231101	103800	12146550	5140	5140	5140	5140	0
633	20231101	103700	12146550	5140	5140	5140	5140	0
634	20231101	103600	12146550	5140	5140	5140	5140	0
635	20231101	103500	12146550	5140	5140	5140	5140	0
636	20231101	103400	12146550	5140	5140	5140	5140	0
637	20231101	103300	12146550	5140	5140	5140	5140	0
638	20231101	103200	12146550	5140	5140	5140	5140	0
639	20231101	103100	12146550	5140	5140	5140	5140	0
640	20231101	103000	12146550	5140	5140	5140	5140	0
641	20231101	102900	12146550	5140	5140	5140	5140	2
642	20231101	102800	12136270	5140	5140	5140	5140	0
643	20231101	102700	12136270	5140	5140	5140	5140	0
644	20231101	102600	12136270	5140	5140	5140	5140	1
645	20231101	102500	12131130	5130	5130	5130	5130	0
646	20231101	102400	12131130	5130	5130	5130	5130	0
647	20231101	102300	12131130	5130	5130	5130	5130	0
648	20231101	102200	12131130	5130	5130	5130	5130	0
649	20231101	102100	12131130	5130	5130	5130	5130	0
650	20231101	102000	12131130	5130	5130	5130	5130	0
651	20231101	101900	12131130	5130	5130	5130	5130	0
652	20231101	101800	12131130	5130	5130	5130	5130	0
653	20231101	101700	12131130	5130	5130	5130	5130	0
654	20231101	101600	12131130	5130	5130	5130	5130	0
655	20231101	101500	12131130	5130	5130	5130	5130	0
656	20231101	101400	12131130	5130	5130	5130	5130	0
657	20231101	101300	12131130	5130	5130	5130	5130	0
658	20231101	101200	12131130	5130	5130	5130	5130	0
659	20231101	101100	12131130	5130	5130	5130	5130	0
660	20231101	101000	12131130	5130	5130	5130	5130	0
661	20231101	100900	12131130	5130	5130	5130	5130	0
662	20231101	100800	12131130	5130	5130	5130	5130	1
663	20231101	100700	12126000	5130	5130	5130	5130	2
664	20231101	100600	12115740	5130	5130	5130	5130	1
665	20231101	100500	12110610	5100	5100	5100	5100	0
666	20231101	100400	12110610	5100	5100	5100	5100	0
667	20231101	100300	12110610	5100	5100	5100	5100	0
668	20231101	100200	12110610	5100	5100	5100	5100	0
669	20231101	100100	12110610	5100	5100	5100	5100	1
670	20231101	100000	12105510	5100	5100	5100	5100	0
671	20231101	095900	12105510	5100	5100	5100	5100	1
672	20231101	095800	12100410	5170	5170	5170	5170	0
673	20231101	095700	12100410	5170	5170	5170	5170	0
674	20231101	095600	12100410	5170	5170	5170	5170	0
675	20231101	095500	12100410	5170	5170	5170	5170	0
676	20231101	095400	12100410	5170	5100	5180	5100	1520
677	20231101	095300	4297380	5090	5090	5090	5090	0
678	20231101	095200	4297380	5090	5090	5090	5090	0
679	20231101	095100	4297380	5090	5100	5100	5090	2
680	20231101	095000	4287190	5060	5060	5060	5060	0
681	20231101	094900	4287190	5060	5060	5060	5060	3
682	20231101	094800	4272010	5060	5060	5060	5060	0
683	20231101	094700	4272010	5060	5060	5060	5060	0
684	20231101	094600	4272010	5060	5060	5060	5060	0
685	20231101	094500	4272010	5060	5060	5060	5060	0
686	20231101	094400	4272010	5060	5060	5060	5060	0
687	20231101	094300	4272010	5060	5060	5060	5060	0
688	20231101	094200	4272010	5060	5060	5060	5060	0
689	20231101	094100	4272010	5060	5060	5060	5060	0
690	20231101	094000	4272010	5060	5060	5060	5060	0
691	20231101	093900	4272010	5060	5060	5060	5060	0
692	20231101	093800	4272010	5060	5060	5060	5060	0
693	20231101	093700	4272010	5060	5060	5060	5060	1
694	20231101	093600	4266950	5050	5050	5050	5050	0
695	20231101	093500	4266950	5050	5050	5050	5050	0
696	20231101	093400	4266950	5050	5050	5050	5050	0
697	20231101	093300	4266950	5050	5050	5050	5050	0
698	20231101	093200	4266950	5050	5050	5050	5050	0
699	20231101	093100	4266950	5050	5050	5050	5050	0
700	20231101	093000	4266950	5050	5050	5050	5050	0
701	20231101	092900	4266950	5050	5050	5050	5050	0
702	20231101	092800	4266950	5050	5050	5050	5050	0
703	20231101	092700	4266950	5050	5050	5050	5050	0
704	20231101	092600	4266950	5050	5050	5050	5050	0
705	20231101	092500	4266950	5050	5050	5050	5050	0
706	20231101	092400	4266950	5050	5050	5050	5050	134
707	20231101	092300	3590250	5050	5040	5050	5040	184
708	20231101	092200	2661570	5040	5070	5070	5040	504
709	20231101	092100	116500	5060	5060	5060	5060	0
710	20231101	092000	116500	5060	5060	5060	5060	0
711	20231101	091900	116500	5060	5060	5060	5060	0
712	20231101	091800	116500	5060	5060	5060	5060	2
713	20231101	091700	106380	5060	5060	5060	5060	2
714	20231101	091600	96260	5120	5120	5120	5120	0
715	20231101	091500	96260	5120	5120	5120	5120	0
716	20231101	091400	96260	5120	5120	5120	5120	0
717	20231101	091300	96260	5120	5120	5120	5120	0
718	20231101	091200	96260	5120	5120	5120	5120	0
719	20231101	091100	96260	5120	5120	5120	5120	0
720	20231101	091000	96260	5120	5120	5120	5120	0
721	20231101	090900	96260	5120	5120	5120	5120	0
722	20231101	090800	96260	5120	5120	5120	5120	0
723	20231101	090700	96260	5120	5120	5120	5120	0
724	20231101	090600	96260	5120	5120	5120	5120	1
725	20231101	090500	91140	5080	5080	5080	5080	0
726	20231101	090400	91140	5080	5080	5080	5080	0
727	20231101	090300	91140	5080	5060	5080	5060	18
728	20231101	090200	0	5070	5070	5070	5070	0
729	20231101	090100	0	5070	5070	5070	5070	0
730	20231101	090000	0	5070	5070	5070	5070	0