KissMeData/064820/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194100	80363875	4120	4120	4120	4120	350
3	20231101	194000	80363875	4120	4120	4120	4120	0
4	20231101	193900	80363875	4120	4120	4120	4120	0
5	20231101	193800	80363875	4120	4120	4120	4120	0
6	20231101	193700	80363875	4120	4120	4120	4120	0
7	20231101	193600	80363875	4120	4120	4120	4120	0
8	20231101	193500	80363875	4120	4120	4120	4120	0
9	20231101	193400	80363875	4120	4120	4120	4120	0
10	20231101	193300	80363875	4120	4120	4120	4120	0
11	20231101	193200	80363875	4120	4120	4120	4120	0
12	20231101	193100	80363875	4120	4120	4120	4120	0
13	20231101	193000	80363875	4120	4120	4120	4120	0
14	20231101	192900	80363875	4120	4120	4120	4120	0
15	20231101	192800	80363875	4120	4120	4120	4120	0
16	20231101	192700	80363875	4120	4120	4120	4120	0
17	20231101	192600	80363875	4120	4120	4120	4120	0
18	20231101	192500	80363875	4120	4120	4120	4120	0
19	20231101	192400	80363875	4120	4120	4120	4120	0
20	20231101	192300	80363875	4120	4120	4120	4120	0
21	20231101	192200	80363875	4120	4120	4120	4120	0
22	20231101	192100	80363875	4120	4120	4120	4120	0
23	20231101	192000	80363875	4120	4120	4120	4120	0
24	20231101	191900	80363875	4120	4120	4120	4120	0
25	20231101	191800	80363875	4120	4120	4120	4120	0
26	20231101	191700	80363875	4120	4120	4120	4120	0
27	20231101	191600	80363875	4120	4120	4120	4120	0
28	20231101	191500	80363875	4120	4120	4120	4120	0
29	20231101	191400	80363875	4120	4120	4120	4120	0
30	20231101	191300	80363875	4120	4120	4120	4120	0
31	20231101	191200	80363875	4120	4120	4120	4120	0
32	20231101	191100	80363875	4120	4120	4120	4120	350
33	20231101	191000	80363875	4120	4120	4120	4120	0
34	20231101	190900	80363875	4120	4120	4120	4120	0
35	20231101	190800	80363875	4120	4120	4120	4120	0
36	20231101	190700	80363875	4120	4120	4120	4120	0
37	20231101	190600	80363875	4120	4120	4120	4120	0
38	20231101	190500	80363875	4120	4120	4120	4120	0
39	20231101	190400	80363875	4120	4120	4120	4120	0
40	20231101	190300	80363875	4120	4120	4120	4120	0
41	20231101	190200	80363875	4120	4120	4120	4120	0
42	20231101	190100	80363875	4120	4120	4120	4120	0
43	20231101	190000	80363875	4120	4120	4120	4120	0
44	20231101	185900	80363875	4120	4120	4120	4120	0
45	20231101	185800	80363875	4120	4120	4120	4120	0
46	20231101	185700	80363875	4120	4120	4120	4120	0
47	20231101	185600	80363875	4120	4120	4120	4120	0
48	20231101	185500	80363875	4120	4120	4120	4120	0
49	20231101	185400	80363875	4120	4120	4120	4120	0
50	20231101	185300	80363875	4120	4120	4120	4120	0
51	20231101	185200	80363875	4120	4120	4120	4120	0
52	20231101	185100	80363875	4120	4120	4120	4120	0
53	20231101	185000	80363875	4120	4120	4120	4120	0
54	20231101	184900	80363875	4120	4120	4120	4120	0
55	20231101	184800	80363875	4120	4120	4120	4120	0
56	20231101	184700	80363875	4120	4120	4120	4120	0
57	20231101	184600	80363875	4120	4120	4120	4120	0
58	20231101	184500	80363875	4120	4120	4120	4120	0
59	20231101	184400	80363875	4120	4120	4120	4120	0
60	20231101	184300	80363875	4120	4120	4120	4120	0
61	20231101	184200	80363875	4120	4120	4120	4120	0
62	20231101	184100	80363875	4120	4120	4120	4120	350
63	20231101	184000	80363875	4120	4120	4120	4120	0
64	20231101	183900	80363875	4120	4120	4120	4120	0
65	20231101	183800	80363875	4120	4120	4120	4120	0
66	20231101	183700	80363875	4120	4120	4120	4120	0
67	20231101	183600	80363875	4120	4120	4120	4120	0
68	20231101	183500	80363875	4120	4120	4120	4120	0
69	20231101	183400	80363875	4120	4120	4120	4120	0
70	20231101	183300	80363875	4120	4120	4120	4120	0
71	20231101	183200	80363875	4120	4120	4120	4120	0
72	20231101	183100	80363875	4120	4120	4120	4120	0
73	20231101	183000	80363875	4120	4120	4120	4120	0
74	20231101	182900	80363875	4120	4120	4120	4120	0
75	20231101	182800	80363875	4120	4120	4120	4120	0
76	20231101	182700	80363875	4120	4120	4120	4120	0
77	20231101	182600	80363875	4120	4120	4120	4120	0
78	20231101	182500	80363875	4120	4120	4120	4120	0
79	20231101	182400	80363875	4120	4120	4120	4120	0
80	20231101	182300	80363875	4120	4120	4120	4120	0
81	20231101	182200	80363875	4120	4120	4120	4120	0
82	20231101	182100	80363875	4120	4120	4120	4120	0
83	20231101	182000	80363875	4120	4120	4120	4120	0
84	20231101	181900	80363875	4120	4120	4120	4120	0
85	20231101	181800	80363875	4120	4120	4120	4120	0
86	20231101	181700	80363875	4120	4120	4120	4120	0
87	20231101	181600	80363875	4120	4120	4120	4120	0
88	20231101	181500	80363875	4120	4120	4120	4120	0
89	20231101	181400	80363875	4120	4120	4120	4120	0
90	20231101	181300	80363875	4120	4120	4120	4120	0
91	20231101	181200	80363875	4120	4120	4120	4120	0
92	20231101	181100	80363875	4120	4120	4120	4120	350
93	20231101	181000	80363875	4120	4120	4120	4120	0
94	20231101	180900	80363875	4120	4120	4120	4120	0
95	20231101	180800	80363875	4120	4120	4120	4120	0
96	20231101	180700	80363875	4120	4120	4120	4120	0
97	20231101	180600	80363875	4120	4120	4120	4120	0
98	20231101	180500	80363875	4120	4120	4120	4120	0
99	20231101	180400	80363875	4120	4120	4120	4120	0
100	20231101	180300	80363875	4120	4120	4120	4120	0
101	20231101	180200	80363875	4120	4120	4120	4120	0
102	20231101	180100	80363875	4120	4120	4120	4120	0
103	20231101	180000	80363875	4120	4120	4120	4120	0
104	20231101	175900	80363875	4120	4120	4120	4120	0
105	20231101	175800	80363875	4120	4120	4120	4120	0
106	20231101	175700	80363875	4120	4120	4120	4120	0
107	20231101	175600	80363875	4120	4120	4120	4120	0
108	20231101	175500	80363875	4120	4120	4120	4120	0
109	20231101	175400	80363875	4120	4120	4120	4120	0
110	20231101	175300	80363875	4120	4120	4120	4120	0
111	20231101	175200	80363875	4120	4120	4120	4120	0
112	20231101	175100	80363875	4120	4120	4120	4120	0
113	20231101	175000	80363875	4120	4120	4120	4120	0
114	20231101	174900	80363875	4120	4120	4120	4120	0
115	20231101	174800	80363875	4120	4120	4120	4120	0
116	20231101	174700	80363875	4120	4120	4120	4120	0
117	20231101	174600	80363875	4120	4120	4120	4120	0
118	20231101	174500	80363875	4120	4120	4120	4120	0
119	20231101	174400	80363875	4120	4120	4120	4120	0
120	20231101	174300	80363875	4120	4120	4120	4120	0
121	20231101	174200	80363875	4120	4120	4120	4120	0
122	20231101	174100	80363875	4120	4120	4120	4120	350
123	20231101	174000	80363875	4120	4120	4120	4120	0
124	20231101	173900	80363875	4120	4120	4120	4120	0
125	20231101	173800	80363875	4120	4120	4120	4120	0
126	20231101	173700	80363875	4120	4120	4120	4120	0
127	20231101	173600	80363875	4120	4120	4120	4120	0
128	20231101	173500	80363875	4120	4120	4120	4120	0
129	20231101	173400	80363875	4120	4120	4120	4120	0
130	20231101	173300	80363875	4120	4120	4120	4120	0
131	20231101	173200	80363875	4120	4120	4120	4120	0
132	20231101	173100	80363875	4120	4120	4120	4120	0
133	20231101	173000	80363875	4120	4120	4120	4120	0
134	20231101	172900	80363875	4120	4120	4120	4120	0
135	20231101	172800	80363875	4120	4120	4120	4120	0
136	20231101	172700	80363875	4120	4120	4120	4120	0
137	20231101	172600	80363875	4120	4120	4120	4120	0
138	20231101	172500	80363875	4120	4120	4120	4120	0
139	20231101	172400	80363875	4120	4120	4120	4120	0
140	20231101	172300	80363875	4120	4120	4120	4120	0
141	20231101	172200	80363875	4120	4120	4120	4120	0
142	20231101	172100	80363875	4120	4120	4120	4120	0
143	20231101	172000	80363875	4120	4120	4120	4120	0
144	20231101	171900	80363875	4120	4120	4120	4120	0
145	20231101	171800	80363875	4120	4120	4120	4120	0
146	20231101	171700	80363875	4120	4120	4120	4120	0
147	20231101	171600	80363875	4120	4120	4120	4120	0
148	20231101	171500	80363875	4120	4120	4120	4120	0
149	20231101	171400	80363875	4120	4120	4120	4120	0
150	20231101	171300	80363875	4120	4120	4120	4120	0
151	20231101	171200	80363875	4120	4120	4120	4120	0
152	20231101	171100	80363875	4120	4120	4120	4120	350
153	20231101	171000	80363875	4120	4120	4120	4120	0
154	20231101	170900	80363875	4120	4120	4120	4120	0
155	20231101	170800	80363875	4120	4120	4120	4120	0
156	20231101	170700	80363875	4120	4120	4120	4120	0
157	20231101	170600	80363875	4120	4120	4120	4120	0
158	20231101	170500	80363875	4120	4120	4120	4120	0
159	20231101	170400	80363875	4120	4120	4120	4120	0
160	20231101	170300	80363875	4120	4120	4120	4120	0
161	20231101	170200	80363875	4120	4120	4120	4120	0
162	20231101	170100	80363875	4120	4120	4120	4120	0
163	20231101	170000	80363875	4120	4120	4120	4120	0
164	20231101	165900	80363875	4120	4120	4120	4120	0
165	20231101	165800	80363875	4120	4120	4120	4120	0
166	20231101	165700	80363875	4120	4120	4120	4120	0
167	20231101	165600	80363875	4120	4120	4120	4120	0
168	20231101	165500	80363875	4120	4120	4120	4120	0
169	20231101	165400	80363875	4120	4120	4120	4120	0
170	20231101	165300	80363875	4120	4120	4120	4120	0
171	20231101	165200	80363875	4120	4120	4120	4120	0
172	20231101	165100	80363875	4120	4120	4120	4120	0
173	20231101	165000	80363875	4120	4120	4120	4120	0
174	20231101	164900	80363875	4120	4120	4120	4120	0
175	20231101	164800	80363875	4120	4120	4120	4120	0
176	20231101	164700	80363875	4120	4120	4120	4120	0
177	20231101	164600	80363875	4120	4120	4120	4120	0
178	20231101	164500	80363875	4120	4120	4120	4120	0
179	20231101	164400	80363875	4120	4120	4120	4120	0
180	20231101	164300	80363875	4120	4120	4120	4120	0
181	20231101	164200	80363875	4120	4120	4120	4120	0
182	20231101	164100	80363875	4120	4120	4120	4120	350
183	20231101	164000	80363875	4120	4120	4120	4120	0
184	20231101	163900	80363875	4120	4120	4120	4120	0
185	20231101	163800	80363875	4120	4120	4120	4120	0
186	20231101	163700	80363875	4120	4120	4120	4120	0
187	20231101	163600	80363875	4120	4120	4120	4120	0
188	20231101	163500	80363875	4120	4120	4120	4120	0
189	20231101	163400	80363875	4120	4120	4120	4120	0
190	20231101	163300	80363875	4120	4120	4120	4120	0
191	20231101	163200	80363875	4120	4120	4120	4120	0
192	20231101	163100	80363875	4120	4120	4120	4120	0
193	20231101	163000	80363875	4120	4120	4120	4120	0
194	20231101	162900	80363875	4120	4120	4120	4120	0
195	20231101	162800	80363875	4120	4120	4120	4120	0
196	20231101	162700	80363875	4120	4120	4120	4120	0
197	20231101	162600	80363875	4120	4120	4120	4120	0
198	20231101	162500	80363875	4120	4120	4120	4120	0
199	20231101	162400	80363875	4120	4120	4120	4120	0
200	20231101	162300	80363875	4120	4120	4120	4120	0
201	20231101	162200	80363875	4120	4120	4120	4120	0
202	20231101	162100	80363875	4120	4120	4120	4120	0
203	20231101	162000	80363875	4120	4120	4120	4120	0
204	20231101	161900	80363875	4120	4120	4120	4120	0
205	20231101	161800	80363875	4120	4120	4120	4120	0
206	20231101	161700	80363875	4120	4120	4120	4120	0
207	20231101	161600	80363875	4120	4120	4120	4120	0
208	20231101	161500	80363875	4120	4120	4120	4120	0
209	20231101	161400	80363875	4120	4120	4120	4120	0
210	20231101	161300	80363875	4120	4120	4120	4120	0
211	20231101	161200	80363875	4120	4120	4120	4120	0
212	20231101	161100	80363875	4120	4120	4120	4120	350
213	20231101	161000	80363875	4120	4120	4120	4120	0
214	20231101	160900	80363875	4120	4120	4120	4120	0
215	20231101	160800	80363875	4120	4120	4120	4120	0
216	20231101	160700	80363875	4120	4120	4120	4120	0
217	20231101	160600	80363875	4120	4120	4120	4120	0
218	20231101	160500	80363875	4120	4120	4120	4120	0
219	20231101	160400	80363875	4120	4120	4120	4120	0
220	20231101	160300	80363875	4120	4120	4120	4120	0
221	20231101	160200	80363875	4120	4120	4120	4120	0
222	20231101	160100	80363875	4120	4120	4120	4120	0
223	20231101	160000	80363875	4120	4120	4120	4120	0
224	20231101	155900	80363875	4120	4120	4120	4120	0
225	20231101	155800	80363875	4120	4120	4120	4120	0
226	20231101	155700	80363875	4120	4120	4120	4120	0
227	20231101	155600	80363875	4120	4120	4120	4120	0
228	20231101	155500	80363875	4120	4120	4120	4120	0
229	20231101	155400	80363875	4120	4120	4120	4120	0
230	20231101	155300	80363875	4120	4120	4120	4120	0
231	20231101	155200	80363875	4120	4120	4120	4120	0
232	20231101	155100	80363875	4120	4120	4120	4120	0
233	20231101	155000	80363875	4120	4120	4120	4120	0
234	20231101	154900	80363875	4120	4120	4120	4120	0
235	20231101	154800	80363875	4120	4120	4120	4120	0
236	20231101	154700	80363875	4120	4120	4120	4120	0
237	20231101	154600	80363875	4120	4120	4120	4120	0
238	20231101	154500	80363875	4120	4120	4120	4120	0
239	20231101	154400	80363875	4120	4120	4120	4120	0
240	20231101	154300	80363875	4120	4120	4120	4120	0
241	20231101	154200	80363875	4120	4120	4120	4120	0
242	20231101	154100	80363875	4120	4120	4120	4120	350
243	20231101	154000	80363875	4120	4120	4120	4120	0
244	20231101	153900	80363875	4120	4120	4120	4120	0
245	20231101	153800	80363875	4120	4120	4120	4120	0
246	20231101	153700	80363875	4120	4120	4120	4120	0
247	20231101	153600	80363875	4120	4120	4120	4120	0
248	20231101	153500	80363875	4120	4120	4120	4120	0
249	20231101	153400	80363875	4120	4120	4120	4120	0
250	20231101	153300	80363875	4120	4120	4120	4120	0
251	20231101	153200	80363875	4120	4120	4120	4120	0
252	20231101	153100	80363875	4120	4120	4120	4120	0
253	20231101	153000	80363875	4120	4120	4120	4120	350
254	20231101	152900	78921875	4085	4085	4085	4085	0
255	20231101	152800	78921875	4085	4085	4085	4085	0
256	20231101	152700	78921875	4085	4085	4085	4085	0
257	20231101	152600	78921875	4085	4085	4085	4085	0
258	20231101	152500	78921875	4085	4085	4085	4085	0
259	20231101	152400	78921875	4085	4085	4085	4085	0
260	20231101	152300	78921875	4085	4085	4085	4085	0
261	20231101	152200	78921875	4085	4085	4085	4085	0
262	20231101	152100	78921875	4085	4085	4085	4085	0
263	20231101	152000	78921875	4085	4085	4085	4085	0
264	20231101	151900	78921875	4085	4115	4115	4085	161
265	20231101	151800	78263230	4120	4120	4120	4120	0
266	20231101	151700	78263230	4120	4120	4120	4120	2
267	20231101	151600	78254990	4115	4115	4115	4115	0
268	20231101	151500	78254990	4115	4115	4115	4115	36
269	20231101	151400	78106850	4085	4085	4085	4085	0
270	20231101	151300	78106850	4085	4105	4105	4085	100
271	20231101	151200	77697740	4120	4120	4120	4120	0
272	20231101	151100	77697740	4120	4120	4120	4120	1
273	20231101	151000	77693620	4115	4115	4120	4085	346
274	20231101	150900	76274945	4095	4100	4100	4095	300
275	20231101	150800	75046345	4095	4105	4105	4095	300
276	20231101	150700	73817005	4095	4095	4095	4095	0
277	20231101	150600	73817005	4095	4095	4095	4095	0
278	20231101	150500	73817005	4095	4105	4105	4095	800
279	20231101	150400	70537395	4135	4135	4135	4135	0
280	20231101	150300	70537395	4135	4135	4135	4135	0
281	20231101	150200	70537395	4135	4135	4135	4135	0
282	20231101	150100	70537395	4135	4135	4135	4135	0
283	20231101	150000	70537395	4135	4135	4135	4135	0
284	20231101	145900	70537395	4135	4135	4135	4135	1
285	20231101	145800	70533260	4105	4105	4105	4105	0
286	20231101	145700	70533260	4105	4105	4105	4105	0
287	20231101	145600	70533260	4105	4105	4105	4105	0
288	20231101	145500	70533260	4105	4105	4105	4105	0
289	20231101	145400	70533260	4105	4105	4105	4105	20
290	20231101	145300	70451160	4125	4125	4125	4125	0
291	20231101	145200	70451160	4125	4125	4125	4100	2007
292	20231101	145100	62222230	4135	4135	4135	4135	0
293	20231101	145000	62222230	4135	4135	4135	4135	0
294	20231101	144900	62222230	4135	4135	4135	4135	0
295	20231101	144800	62222230	4135	4135	4135	4135	0
296	20231101	144700	62222230	4135	4125	4135	4125	10
297	20231101	144600	62180915	4125	4125	4125	4125	0
298	20231101	144500	62180915	4125	4125	4125	4125	0
299	20231101	144400	62180915	4125	4125	4125	4125	0
300	20231101	144300	62180915	4125	4125	4125	4125	0
301	20231101	144200	62180915	4125	4125	4125	4125	1
302	20231101	144100	62176790	4125	4125	4125	4125	0
303	20231101	144000	62176790	4125	4125	4125	4125	0
304	20231101	143900	62176790	4125	4125	4125	4125	0
305	20231101	143800	62176790	4125	4125	4125	4125	7
306	20231101	143700	62147915	4130	4130	4130	4130	0
307	20231101	143600	62147915	4130	4130	4130	4130	0
308	20231101	143500	62147915	4130	4130	4130	4130	0
309	20231101	143400	62147915	4130	4130	4130	4130	0
310	20231101	143300	62147915	4130	4130	4130	4130	0
311	20231101	143200	62147915	4130	4130	4130	4130	0
312	20231101	143100	62147915	4130	4130	4130	4130	0
313	20231101	143000	62147915	4130	4130	4130	4130	0
314	20231101	142900	62147915	4130	4130	4130	4130	0
315	20231101	142800	62147915	4130	4130	4130	4130	0
316	20231101	142700	62147915	4130	4130	4130	4130	0
317	20231101	142600	62147915	4130	4130	4130	4130	0
318	20231101	142500	62147915	4130	4130	4130	4130	0
319	20231101	142400	62147915	4130	4130	4130	4130	0
320	20231101	142300	62147915	4130	4130	4130	4130	0
321	20231101	142200	62147915	4130	4130	4130	4130	0
322	20231101	142100	62147915	4130	4130	4130	4130	0
323	20231101	142000	62147915	4130	4130	4130	4130	0
324	20231101	141900	62147915	4130	4130	4130	4130	0
325	20231101	141800	62147915	4130	4130	4130	4130	0
326	20231101	141700	62147915	4130	4130	4130	4130	1
327	20231101	141600	62143785	4100	4100	4100	4100	0
328	20231101	141500	62143785	4100	4100	4100	4100	0
329	20231101	141400	62143785	4100	4105	4105	4100	2859
330	20231101	141300	50421520	4110	4110	4110	4110	0
331	20231101	141200	50421520	4110	4120	4120	4110	19
332	20231101	141100	50343400	4130	4130	4130	4130	2
333	20231101	141000	50335140	4145	4145	4145	4145	0
334	20231101	140900	50335140	4145	4145	4145	4145	0
335	20231101	140800	50335140	4145	4145	4145	4145	1898
336	20231101	140700	42467930	4145	4140	4145	4140	401
337	20231101	140600	40807785	4135	4135	4135	4135	0
338	20231101	140500	40807785	4135	4135	4135	4135	0
339	20231101	140400	40807785	4135	4135	4135	4135	0
340	20231101	140300	40807785	4135	4135	4135	4135	0
341	20231101	140200	40807785	4135	4130	4135	4130	500
342	20231101	140100	38742775	4130	4130	4130	4130	0
343	20231101	140000	38742775	4130	4130	4130	4130	1
344	20231101	135900	38738645	4130	4130	4130	4130	0
345	20231101	135800	38738645	4130	4130	4130	4130	0
346	20231101	135700	38738645	4130	4130	4130	4130	0
347	20231101	135600	38738645	4130	4130	4130	4130	0
348	20231101	135500	38738645	4130	4130	4130	4130	0
349	20231101	135400	38738645	4130	4130	4130	4130	0
350	20231101	135300	38738645	4130	4130	4130	4130	0
351	20231101	135200	38738645	4130	4130	4130	4130	100
352	20231101	135100	38325645	4125	4125	4125	4125	0
353	20231101	135000	38325645	4125	4125	4125	4125	0
354	20231101	134900	38325645	4125	4125	4125	4125	0
355	20231101	134800	38325645	4125	4125	4125	4125	0
356	20231101	134700	38325645	4125	4125	4125	4125	0
357	20231101	134600	38325645	4125	4125	4125	4125	0
358	20231101	134500	38325645	4125	4125	4125	4125	0
359	20231101	134400	38325645	4125	4125	4125	4125	0
360	20231101	134300	38325645	4125	4125	4125	4125	0
361	20231101	134200	38325645	4125	4125	4125	4125	60
362	20231101	134100	38078145	4120	4120	4120	4115	578
363	20231101	134000	35696940	4120	4120	4120	4120	0
364	20231101	133900	35696940	4120	4120	4120	4120	0
365	20231101	133800	35696940	4120	4120	4120	4120	0
366	20231101	133700	35696940	4120	4120	4120	4120	0
367	20231101	133600	35696940	4120	4120	4120	4120	0
368	20231101	133500	35696940	4120	4120	4120	4120	0
369	20231101	133400	35696940	4120	4120	4120	4120	0
370	20231101	133300	35696940	4120	4120	4120	4120	0
371	20231101	133200	35696940	4120	4120	4120	4120	50
372	20231101	133100	35490940	4120	4120	4120	4120	0
373	20231101	133000	35490940	4120	4105	4120	4095	1215
374	20231101	132900	30512910	4120	4120	4120	4120	0
375	20231101	132800	30512910	4120	4120	4120	4120	0
376	20231101	132700	30512910	4120	4120	4120	4120	0
377	20231101	132600	30512910	4120	4120	4120	4120	0
378	20231101	132500	30512910	4120	4120	4120	4120	0
379	20231101	132400	30512910	4120	4120	4120	4120	0
380	20231101	132300	30512910	4120	4120	4120	4120	0
381	20231101	132200	30512910	4120	4120	4120	4120	0
382	20231101	132100	30512910	4120	4120	4120	4120	0
383	20231101	132000	30512910	4120	4120	4120	4120	0
384	20231101	131900	30512910	4120	4120	4120	4120	0
385	20231101	131800	30512910	4120	4120	4120	4120	0
386	20231101	131700	30512910	4120	4120	4120	4120	0
387	20231101	131600	30512910	4120	4120	4120	4120	0
388	20231101	131500	30512910	4120	4120	4120	4120	0
389	20231101	131400	30512910	4120	4120	4120	4120	0
390	20231101	131300	30512910	4120	4120	4120	4120	0
391	20231101	131200	30512910	4120	4120	4120	4120	0
392	20231101	131100	30512910	4120	4120	4120	4120	7
393	20231101	131000	30484070	4120	4120	4120	4120	5
394	20231101	130900	30463470	4120	4120	4120	4120	0
395	20231101	130800	30463470	4120	4120	4120	4120	8
396	20231101	130700	30430510	4120	4120	4120	4120	0
397	20231101	130600	30430510	4120	4120	4120	4120	0
398	20231101	130500	30430510	4120	4120	4120	4120	0
399	20231101	130400	30430510	4120	4120	4120	4120	0
400	20231101	130300	30430510	4120	4120	4120	4120	0
401	20231101	130200	30430510	4120	4120	4120	4120	0
402	20231101	130100	30430510	4120	4120	4120	4120	0
403	20231101	130000	30430510	4120	4120	4120	4120	0
404	20231101	125900	30430510	4120	4120	4120	4120	0
405	20231101	125800	30430510	4120	4120	4120	4120	18
406	20231101	125700	30356350	4120	4120	4120	4120	0
407	20231101	125600	30356350	4120	4120	4120	4120	1
408	20231101	125500	30352230	4120	4120	4120	4120	0
409	20231101	125400	30352230	4120	4120	4120	4120	0
410	20231101	125300	30352230	4120	4120	4120	4120	0
411	20231101	125200	30352230	4120	4120	4120	4120	2
412	20231101	125100	30343990	4120	4120	4120	4120	0
413	20231101	125000	30343990	4120	4120	4120	4120	0
414	20231101	124900	30343990	4120	4115	4120	4100	991
415	20231101	124800	26276050	4120	4120	4120	4120	0
416	20231101	124700	26276050	4120	4120	4120	4120	0
417	20231101	124600	26276050	4120	4120	4120	4120	0
418	20231101	124500	26276050	4120	4120	4120	4120	10
419	20231101	124400	26234850	4145	4145	4145	4145	0
420	20231101	124300	26234850	4145	4145	4145	4145	0
421	20231101	124200	26234850	4145	4145	4145	4145	0
422	20231101	124100	26234850	4145	4145	4145	4145	0
423	20231101	124000	26234850	4145	4145	4145	4145	0
424	20231101	123900	26234850	4145	4145	4145	4145	0
425	20231101	123800	26234850	4145	4145	4145	4145	100
426	20231101	123700	25820350	4145	4145	4145	4145	0
427	20231101	123600	25820350	4145	4145	4145	4145	0
428	20231101	123500	25820350	4145	4145	4145	4145	0
429	20231101	123400	25820350	4145	4145	4145	4145	0
430	20231101	123300	25820350	4145	4145	4145	4145	0
431	20231101	123200	25820350	4145	4145	4145	4145	0
432	20231101	123100	25820350	4145	4145	4145	4145	0
433	20231101	123000	25820350	4145	4145	4145	4145	0
434	20231101	122900	25820350	4145	4145	4145	4145	0
435	20231101	122800	25820350	4145	4145	4145	4145	0
436	20231101	122700	25820350	4145	4145	4145	4145	0
437	20231101	122600	25820350	4145	4145	4145	4145	0
438	20231101	122500	25820350	4145	4145	4145	4145	0
439	20231101	122400	25820350	4145	4145	4145	4145	0
440	20231101	122300	25820350	4145	4145	4145	4145	0
441	20231101	122200	25820350	4145	4145	4145	4145	0
442	20231101	122100	25820350	4145	4145	4145	4145	0
443	20231101	122000	25820350	4145	4145	4145	4145	0
444	20231101	121900	25820350	4145	4145	4145	4145	0
445	20231101	121800	25820350	4145	4145	4145	4145	10
446	20231101	121700	25778900	4145	4145	4145	4145	0
447	20231101	121600	25778900	4145	4145	4145	4145	0
448	20231101	121500	25778900	4145	4145	4145	4145	0
449	20231101	121400	25778900	4145	4145	4145	4145	0
450	20231101	121300	25778900	4145	4145	4145	4145	0
451	20231101	121200	25778900	4145	4145	4145	4145	0
452	20231101	121100	25778900	4145	4145	4145	4145	4
453	20231101	121000	25762320	4140	4140	4140	4140	0
454	20231101	120900	25762320	4140	4140	4140	4140	0
455	20231101	120800	25762320	4140	4140	4140	4140	0
456	20231101	120700	25762320	4140	4140	4140	4140	0
457	20231101	120600	25762320	4140	4140	4140	4140	0
458	20231101	120500	25762320	4140	4140	4140	4140	0
459	20231101	120400	25762320	4140	4140	4140	4140	0
460	20231101	120300	25762320	4140	4140	4140	4140	0
461	20231101	120200	25762320	4140	4140	4140	4140	0
462	20231101	120100	25762320	4140	4140	4140	4140	0
463	20231101	120000	25762320	4140	4140	4140	4140	0
464	20231101	115900	25762320	4140	4140	4140	4140	0
465	20231101	115800	25762320	4140	4140	4140	4140	0
466	20231101	115700	25762320	4140	4140	4140	4140	0
467	20231101	115600	25762320	4140	4140	4140	4140	0
468	20231101	115500	25762320	4140	4140	4140	4140	0
469	20231101	115400	25762320	4140	4140	4140	4140	0
470	20231101	115300	25762320	4140	4140	4140	4140	0
471	20231101	115200	25762320	4140	4140	4140	4140	0
472	20231101	115100	25762320	4140	4140	4140	4140	6
473	20231101	115000	25737480	4150	4150	4150	4150	75
474	20231101	114900	25426230	4150	4150	4150	4150	0
475	20231101	114800	25426230	4150	4150	4150	4150	0
476	20231101	114700	25426230	4150	4150	4150	4150	0
477	20231101	114600	25426230	4150	4150	4150	4150	0
478	20231101	114500	25426230	4150	4150	4150	4150	0
479	20231101	114400	25426230	4150	4150	4150	4150	0
480	20231101	114300	25426230	4150	4150	4150	4150	0
481	20231101	114200	25426230	4150	4150	4150	4150	0
482	20231101	114100	25426230	4150	4150	4150	4150	0
483	20231101	114000	25426230	4150	4150	4150	4150	0
484	20231101	113900	25426230	4150	4150	4150	4150	0
485	20231101	113800	25426230	4150	4150	4150	4150	0
486	20231101	113700	25426230	4150	4150	4150	4150	0
487	20231101	113600	25426230	4150	4150	4150	4150	0
488	20231101	113500	25426230	4150	4150	4150	4150	0
489	20231101	113400	25426230	4150	4150	4150	4150	0
490	20231101	113300	25426230	4150	4150	4150	4150	0
491	20231101	113200	25426230	4150	4150	4150	4150	0
492	20231101	113100	25426230	4150	4150	4150	4150	0
493	20231101	113000	25426230	4150	4150	4150	4150	0
494	20231101	112900	25426230	4150	4150	4150	4150	0
495	20231101	112800	25426230	4150	4150	4150	4150	0
496	20231101	112700	25426230	4150	4150	4150	4150	0
497	20231101	112600	25426230	4150	4150	4150	4150	0
498	20231101	112500	25426230	4150	4150	4150	4150	0
499	20231101	112400	25426230	4150	4150	4150	4150	0
500	20231101	112300	25426230	4150	4150	4150	4150	0
501	20231101	112200	25426230	4150	4150	4150	4150	0
502	20231101	112100	25426230	4150	4150	4150	4150	0
503	20231101	112000	25426230	4150	4150	4150	4150	0
504	20231101	111900	25426230	4150	4150	4150	4150	0
505	20231101	111800	25426230	4150	4150	4150	4150	0
506	20231101	111700	25426230	4150	4150	4150	4150	0
507	20231101	111600	25426230	4150	4150	4150	4150	0
508	20231101	111500	25426230	4150	4150	4150	4150	0
509	20231101	111400	25426230	4150	4150	4150	4150	1
510	20231101	111300	25422080	4140	4140	4140	4140	0
511	20231101	111200	25422080	4140	4140	4140	4140	0
512	20231101	111100	25422080	4140	4140	4140	4140	6
513	20231101	111000	25397240	4150	4150	4150	4150	0
514	20231101	110900	25397240	4150	4150	4150	4150	0
515	20231101	110800	25397240	4150	4150	4150	4150	0
516	20231101	110700	25397240	4150	4150	4150	4150	0
517	20231101	110600	25397240	4150	4150	4150	4150	0
518	20231101	110500	25397240	4150	4150	4150	4150	0
519	20231101	110400	25397240	4150	4150	4150	4150	0
520	20231101	110300	25397240	4150	4150	4150	4150	0
521	20231101	110200	25397240	4150	4150	4150	4150	0
522	20231101	110100	25397240	4150	4150	4150	4150	0
523	20231101	110000	25397240	4150	4150	4150	4150	0
524	20231101	105900	25397240	4150	4150	4150	4150	0
525	20231101	105800	25397240	4150	4150	4150	4150	0
526	20231101	105700	25397240	4150	4150	4150	4150	0
527	20231101	105600	25397240	4150	4150	4150	4150	0
528	20231101	105500	25397240	4150	4150	4150	4150	0
529	20231101	105400	25397240	4150	4150	4150	4150	0
530	20231101	105300	25397240	4150	4150	4150	4150	0
531	20231101	105200	25397240	4150	4150	4150	4150	0
532	20231101	105100	25397240	4150	4150	4150	4150	0
533	20231101	105000	25397240	4150	4150	4150	4150	0
534	20231101	104900	25397240	4150	4150	4150	4150	0
535	20231101	104800	25397240	4150	4150	4150	4150	0
536	20231101	104700	25397240	4150	4150	4150	4150	0
537	20231101	104600	25397240	4150	4150	4150	4150	0
538	20231101	104500	25397240	4150	4150	4150	4150	200
539	20231101	104400	24567240	4150	4150	4150	4150	19
540	20231101	104300	24488390	4150	4150	4150	4150	0
541	20231101	104200	24488390	4150	4150	4150	4150	0
542	20231101	104100	24488390	4150	4150	4150	4150	481
543	20231101	104000	22492240	4155	4155	4155	4155	0
544	20231101	103900	22492240	4155	4155	4155	4155	0
545	20231101	103800	22492240	4155	4155	4155	4155	0
546	20231101	103700	22492240	4155	4155	4155	4155	0
547	20231101	103600	22492240	4155	4155	4155	4155	8
548	20231101	103500	22459000	4155	4155	4155	4155	0
549	20231101	103400	22459000	4155	4155	4155	4155	0
550	20231101	103300	22459000	4155	4155	4155	4155	311
551	20231101	103200	21166795	4155	4155	4155	4155	0
552	20231101	103100	21166795	4155	4155	4155	4155	200
553	20231101	103000	20335795	4150	4150	4150	4150	300
554	20231101	102900	19090795	4150	4150	4150	4150	0
555	20231101	102800	19090795	4150	4150	4150	4150	0
556	20231101	102700	19090795	4150	4150	4150	4150	0
557	20231101	102600	19090795	4150	4150	4150	4150	0
558	20231101	102500	19090795	4150	4150	4150	4150	0
559	20231101	102400	19090795	4150	4150	4150	4150	1
560	20231101	102300	19086645	4145	4145	4145	4145	200
561	20231101	102200	18257645	4145	4145	4145	4145	800
562	20231101	102100	14941645	4150	4150	4150	4150	0
563	20231101	102000	14941645	4150	4150	4150	4150	23
564	20231101	101900	14846195	4150	4150	4150	4150	216
565	20231101	101800	13949795	4150	4150	4150	4150	0
566	20231101	101700	13949795	4150	4135	4150	4135	243
567	20231101	101600	12942035	4105	4105	4105	4105	0
568	20231101	101500	12942035	4105	4105	4105	4105	0
569	20231101	101400	12942035	4105	4105	4105	4105	0
570	20231101	101300	12942035	4105	4130	4130	4105	390
571	20231101	101200	11339505	4145	4145	4145	4145	0
572	20231101	101100	11339505	4145	4145	4145	4145	0
573	20231101	101000	11339505	4145	4145	4145	4145	0
574	20231101	100900	11339505	4145	4145	4145	4145	1
575	20231101	100800	11335360	4145	4145	4145	4145	0
576	20231101	100700	11335360	4145	4145	4145	4145	0
577	20231101	100600	11335360	4145	4145	4145	4145	0
578	20231101	100500	11335360	4145	4145	4145	4145	479
579	20231101	100400	9349905	4145	4145	4145	4145	21
580	20231101	100300	9262860	4165	4165	4165	4165	0
581	20231101	100200	9262860	4165	4165	4165	4165	0
582	20231101	100100	9262860	4165	4165	4165	4165	0
583	20231101	100000	9262860	4165	4165	4165	4165	0
584	20231101	095900	9262860	4165	4165	4165	4165	0
585	20231101	095800	9262860	4165	4165	4165	4165	1
586	20231101	095700	9258695	4150	4150	4150	4150	1
587	20231101	095600	9254545	4165	4165	4165	4165	0
588	20231101	095500	9254545	4165	4165	4165	4165	0
589	20231101	095400	9254545	4165	4165	4165	4165	0
590	20231101	095300	9254545	4165	4165	4165	4165	0
591	20231101	095200	9254545	4165	4165	4165	4165	0
592	20231101	095100	9254545	4165	4165	4165	4165	2
593	20231101	095000	9246215	4165	4165	4165	4165	0
594	20231101	094900	9246215	4165	4165	4165	4165	0
595	20231101	094800	9246215	4165	4160	4165	4160	26
596	20231101	094700	9137955	4170	4170	4170	4170	0
597	20231101	094600	9137955	4170	4170	4170	4170	0
598	20231101	094500	9137955	4170	4170	4170	4170	0
599	20231101	094400	9137955	4170	4165	4170	4165	10
600	20231101	094300	9096270	4170	4170	4170	4170	100
601	20231101	094200	8679270	4130	4130	4130	4130	0
602	20231101	094100	8679270	4130	4130	4130	4130	0
603	20231101	094000	8679270	4130	4130	4130	4130	0
604	20231101	093900	8679270	4130	4130	4130	4130	411
605	20231101	093800	6981840	4155	4155	4155	4155	0
606	20231101	093700	6981840	4155	4155	4155	4155	2
607	20231101	093600	6973530	4155	4155	4155	4155	1
608	20231101	093500	6969375	4175	4175	4175	4175	0
609	20231101	093400	6969375	4175	4175	4175	4175	0
610	20231101	093300	6969375	4175	4175	4175	4175	0
611	20231101	093200	6969375	4175	4175	4175	4175	0
612	20231101	093100	6969375	4175	4175	4175	4175	0
613	20231101	093000	6969375	4175	4175	4175	4175	0
614	20231101	092900	6969375	4175	4175	4175	4175	0
615	20231101	092800	6969375	4175	4175	4175	4175	0
616	20231101	092700	6969375	4175	4175	4175	4175	0
617	20231101	092600	6969375	4175	4175	4175	4175	0
618	20231101	092500	6969375	4175	4175	4175	4175	0
619	20231101	092400	6969375	4175	4175	4175	4175	0
620	20231101	092300	6969375	4175	4175	4175	4175	0
621	20231101	092200	6969375	4175	4175	4175	4175	0
622	20231101	092100	6969375	4175	4175	4175	4175	0
623	20231101	092000	6969375	4175	4175	4175	4175	0
624	20231101	091900	6969375	4175	4175	4175	4175	0
625	20231101	091800	6969375	4175	4165	4175	4165	3
626	20231101	091700	6956865	4155	4155	4155	4155	32
627	20231101	091600	6823905	4155	4155	4155	4155	0
628	20231101	091500	6823905	4155	4155	4155	4155	0
629	20231101	091400	6823905	4155	4155	4155	4155	8
630	20231101	091300	6790665	4160	4160	4160	4160	0
631	20231101	091200	6790665	4160	4160	4160	4160	0
632	20231101	091100	6790665	4160	4160	4160	4160	100
633	20231101	091000	6374665	4160	4160	4160	4160	100
634	20231101	090900	5958665	4160	4160	4160	4160	100
635	20231101	090800	5542665	4150	4150	4150	4150	794
636	20231101	090700	2247565	4160	4160	4160	4160	0
637	20231101	090600	2247565	4160	4160	4160	4160	0
638	20231101	090500	2247565	4160	4145	4160	4145	339
639	20231101	090400	839145	4145	4145	4145	4145	0
640	20231101	090300	839145	4145	4130	4145	4130	115
641	20231101	090200	362510	4125	4120	4125	4120	85
642	20231101	090100	12300	4100	4100	4100	4100	0
643	20231101	090000	12300	4100	4100	4100	4100	3