KissMeData/143240/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202100	79953890	19150	19150	19150	19150	581
3	20231101	202000	79953890	19150	19150	19150	19150	0
4	20231101	201900	79953890	19150	19150	19150	19150	0
5	20231101	201800	79953890	19150	19150	19150	19150	0
6	20231101	201700	79953890	19150	19150	19150	19150	0
7	20231101	201600	79953890	19150	19150	19150	19150	0
8	20231101	201500	79953890	19150	19150	19150	19150	0
9	20231101	201400	79953890	19150	19150	19150	19150	0
10	20231101	201300	79953890	19150	19150	19150	19150	0
11	20231101	201200	79953890	19150	19150	19150	19150	0
12	20231101	201100	79953890	19150	19150	19150	19150	0
13	20231101	201000	79953890	19150	19150	19150	19150	0
14	20231101	200900	79953890	19150	19150	19150	19150	0
15	20231101	200800	79953890	19150	19150	19150	19150	0
16	20231101	200700	79953890	19150	19150	19150	19150	0
17	20231101	200600	79953890	19150	19150	19150	19150	0
18	20231101	200500	79953890	19150	19150	19150	19150	0
19	20231101	200400	79953890	19150	19150	19150	19150	0
20	20231101	200300	79953890	19150	19150	19150	19150	0
21	20231101	200200	79953890	19150	19150	19150	19150	0
22	20231101	200100	79953890	19150	19150	19150	19150	0
23	20231101	200000	79953890	19150	19150	19150	19150	0
24	20231101	195900	79953890	19150	19150	19150	19150	0
25	20231101	195800	79953890	19150	19150	19150	19150	0
26	20231101	195700	79953890	19150	19150	19150	19150	0
27	20231101	195600	79953890	19150	19150	19150	19150	0
28	20231101	195500	79953890	19150	19150	19150	19150	0
29	20231101	195400	79953890	19150	19150	19150	19150	0
30	20231101	195300	79953890	19150	19150	19150	19150	0
31	20231101	195200	79953890	19150	19150	19150	19150	0
32	20231101	195100	79953890	19150	19150	19150	19150	581
33	20231101	195000	79953890	19150	19150	19150	19150	0
34	20231101	194900	79953890	19150	19150	19150	19150	0
35	20231101	194800	79953890	19150	19150	19150	19150	0
36	20231101	194700	79953890	19150	19150	19150	19150	0
37	20231101	194600	79953890	19150	19150	19150	19150	0
38	20231101	194500	79953890	19150	19150	19150	19150	0
39	20231101	194400	79953890	19150	19150	19150	19150	0
40	20231101	194300	79953890	19150	19150	19150	19150	0
41	20231101	194200	79953890	19150	19150	19150	19150	0
42	20231101	194100	79953890	19150	19150	19150	19150	0
43	20231101	194000	79953890	19150	19150	19150	19150	0
44	20231101	193900	79953890	19150	19150	19150	19150	0
45	20231101	193800	79953890	19150	19150	19150	19150	0
46	20231101	193700	79953890	19150	19150	19150	19150	0
47	20231101	193600	79953890	19150	19150	19150	19150	0
48	20231101	193500	79953890	19150	19150	19150	19150	0
49	20231101	193400	79953890	19150	19150	19150	19150	0
50	20231101	193300	79953890	19150	19150	19150	19150	0
51	20231101	193200	79953890	19150	19150	19150	19150	0
52	20231101	193100	79953890	19150	19150	19150	19150	0
53	20231101	193000	79953890	19150	19150	19150	19150	0
54	20231101	192900	79953890	19150	19150	19150	19150	0
55	20231101	192800	79953890	19150	19150	19150	19150	0
56	20231101	192700	79953890	19150	19150	19150	19150	0
57	20231101	192600	79953890	19150	19150	19150	19150	0
58	20231101	192500	79953890	19150	19150	19150	19150	0
59	20231101	192400	79953890	19150	19150	19150	19150	0
60	20231101	192300	79953890	19150	19150	19150	19150	0
61	20231101	192200	79953890	19150	19150	19150	19150	0
62	20231101	192100	79953890	19150	19150	19150	19150	581
63	20231101	192000	79953890	19150	19150	19150	19150	0
64	20231101	191900	79953890	19150	19150	19150	19150	0
65	20231101	191800	79953890	19150	19150	19150	19150	0
66	20231101	191700	79953890	19150	19150	19150	19150	0
67	20231101	191600	79953890	19150	19150	19150	19150	0
68	20231101	191500	79953890	19150	19150	19150	19150	0
69	20231101	191400	79953890	19150	19150	19150	19150	0
70	20231101	191300	79953890	19150	19150	19150	19150	0
71	20231101	191200	79953890	19150	19150	19150	19150	0
72	20231101	191100	79953890	19150	19150	19150	19150	0
73	20231101	191000	79953890	19150	19150	19150	19150	0
74	20231101	190900	79953890	19150	19150	19150	19150	0
75	20231101	190800	79953890	19150	19150	19150	19150	0
76	20231101	190700	79953890	19150	19150	19150	19150	0
77	20231101	190600	79953890	19150	19150	19150	19150	0
78	20231101	190500	79953890	19150	19150	19150	19150	0
79	20231101	190400	79953890	19150	19150	19150	19150	0
80	20231101	190300	79953890	19150	19150	19150	19150	0
81	20231101	190200	79953890	19150	19150	19150	19150	0
82	20231101	190100	79953890	19150	19150	19150	19150	0
83	20231101	190000	79953890	19150	19150	19150	19150	0
84	20231101	185900	79953890	19150	19150	19150	19150	0
85	20231101	185800	79953890	19150	19150	19150	19150	0
86	20231101	185700	79953890	19150	19150	19150	19150	0
87	20231101	185600	79953890	19150	19150	19150	19150	0
88	20231101	185500	79953890	19150	19150	19150	19150	0
89	20231101	185400	79953890	19150	19150	19150	19150	0
90	20231101	185300	79953890	19150	19150	19150	19150	0
91	20231101	185200	79953890	19150	19150	19150	19150	0
92	20231101	185100	79953890	19150	19150	19150	19150	581
93	20231101	185000	79953890	19150	19150	19150	19150	0
94	20231101	184900	79953890	19150	19150	19150	19150	0
95	20231101	184800	79953890	19150	19150	19150	19150	0
96	20231101	184700	79953890	19150	19150	19150	19150	0
97	20231101	184600	79953890	19150	19150	19150	19150	0
98	20231101	184500	79953890	19150	19150	19150	19150	0
99	20231101	184400	79953890	19150	19150	19150	19150	0
100	20231101	184300	79953890	19150	19150	19150	19150	0
101	20231101	184200	79953890	19150	19150	19150	19150	0
102	20231101	184100	79953890	19150	19150	19150	19150	0
103	20231101	184000	79953890	19150	19150	19150	19150	0
104	20231101	183900	79953890	19150	19150	19150	19150	0
105	20231101	183800	79953890	19150	19150	19150	19150	0
106	20231101	183700	79953890	19150	19150	19150	19150	0
107	20231101	183600	79953890	19150	19150	19150	19150	0
108	20231101	183500	79953890	19150	19150	19150	19150	0
109	20231101	183400	79953890	19150	19150	19150	19150	0
110	20231101	183300	79953890	19150	19150	19150	19150	0
111	20231101	183200	79953890	19150	19150	19150	19150	0
112	20231101	183100	79953890	19150	19150	19150	19150	0
113	20231101	183000	79953890	19150	19150	19150	19150	0
114	20231101	182900	79953890	19150	19150	19150	19150	0
115	20231101	182800	79953890	19150	19150	19150	19150	0
116	20231101	182700	79953890	19150	19150	19150	19150	0
117	20231101	182600	79953890	19150	19150	19150	19150	0
118	20231101	182500	79953890	19150	19150	19150	19150	0
119	20231101	182400	79953890	19150	19150	19150	19150	0
120	20231101	182300	79953890	19150	19150	19150	19150	0
121	20231101	182200	79953890	19150	19150	19150	19150	0
122	20231101	182100	79953890	19150	19150	19150	19150	581
123	20231101	182000	79953890	19150	19150	19150	19150	0
124	20231101	181900	79953890	19150	19150	19150	19150	0
125	20231101	181800	79953890	19150	19150	19150	19150	0
126	20231101	181700	79953890	19150	19150	19150	19150	0
127	20231101	181600	79953890	19150	19150	19150	19150	0
128	20231101	181500	79953890	19150	19150	19150	19150	0
129	20231101	181400	79953890	19150	19150	19150	19150	0
130	20231101	181300	79953890	19150	19150	19150	19150	0
131	20231101	181200	79953890	19150	19150	19150	19150	0
132	20231101	181100	79953890	19150	19150	19150	19150	0
133	20231101	181000	79953890	19150	19150	19150	19150	0
134	20231101	180900	79953890	19150	19150	19150	19150	0
135	20231101	180800	79953890	19150	19150	19150	19150	0
136	20231101	180700	79953890	19150	19150	19150	19150	0
137	20231101	180600	79953890	19150	19150	19150	19150	0
138	20231101	180500	79953890	19150	19150	19150	19150	0
139	20231101	180400	79953890	19150	19150	19150	19150	0
140	20231101	180300	79953890	19150	19150	19150	19150	0
141	20231101	180200	79953890	19150	19150	19150	19150	0
142	20231101	180100	79953890	19150	19150	19150	19150	0
143	20231101	180000	79953890	19150	19150	19150	19150	0
144	20231101	175900	79953890	19150	19150	19150	19150	0
145	20231101	175800	79953890	19150	19150	19150	19150	0
146	20231101	175700	79953890	19150	19150	19150	19150	0
147	20231101	175600	79953890	19150	19150	19150	19150	0
148	20231101	175500	79953890	19150	19150	19150	19150	0
149	20231101	175400	79953890	19150	19150	19150	19150	0
150	20231101	175300	79953890	19150	19150	19150	19150	0
151	20231101	175200	79953890	19150	19150	19150	19150	0
152	20231101	175100	79953890	19150	19150	19150	19150	581
153	20231101	175000	79953890	19150	19150	19150	19150	0
154	20231101	174900	79953890	19150	19150	19150	19150	0
155	20231101	174800	79953890	19150	19150	19150	19150	0
156	20231101	174700	79953890	19150	19150	19150	19150	0
157	20231101	174600	79953890	19150	19150	19150	19150	0
158	20231101	174500	79953890	19150	19150	19150	19150	0
159	20231101	174400	79953890	19150	19150	19150	19150	0
160	20231101	174300	79953890	19150	19150	19150	19150	0
161	20231101	174200	79953890	19150	19150	19150	19150	0
162	20231101	174100	79953890	19150	19150	19150	19150	0
163	20231101	174000	79953890	19150	19150	19150	19150	0
164	20231101	173900	79953890	19150	19150	19150	19150	0
165	20231101	173800	79953890	19150	19150	19150	19150	0
166	20231101	173700	79953890	19150	19150	19150	19150	0
167	20231101	173600	79953890	19150	19150	19150	19150	0
168	20231101	173500	79953890	19150	19150	19150	19150	0
169	20231101	173400	79953890	19150	19150	19150	19150	0
170	20231101	173300	79953890	19150	19150	19150	19150	0
171	20231101	173200	79953890	19150	19150	19150	19150	0
172	20231101	173100	79953890	19150	19150	19150	19150	0
173	20231101	173000	79953890	19150	19150	19150	19150	0
174	20231101	172900	79953890	19150	19150	19150	19150	0
175	20231101	172800	79953890	19150	19150	19150	19150	0
176	20231101	172700	79953890	19150	19150	19150	19150	0
177	20231101	172600	79953890	19150	19150	19150	19150	0
178	20231101	172500	79953890	19150	19150	19150	19150	0
179	20231101	172400	79953890	19150	19150	19150	19150	0
180	20231101	172300	79953890	19150	19150	19150	19150	0
181	20231101	172200	79953890	19150	19150	19150	19150	0
182	20231101	172100	79953890	19150	19150	19150	19150	581
183	20231101	172000	79953890	19150	19150	19150	19150	0
184	20231101	171900	79953890	19150	19150	19150	19150	0
185	20231101	171800	79953890	19150	19150	19150	19150	0
186	20231101	171700	79953890	19150	19150	19150	19150	0
187	20231101	171600	79953890	19150	19150	19150	19150	0
188	20231101	171500	79953890	19150	19150	19150	19150	0
189	20231101	171400	79953890	19150	19150	19150	19150	0
190	20231101	171300	79953890	19150	19150	19150	19150	0
191	20231101	171200	79953890	19150	19150	19150	19150	0
192	20231101	171100	79953890	19150	19150	19150	19150	0
193	20231101	171000	79953890	19150	19150	19150	19150	0
194	20231101	170900	79953890	19150	19150	19150	19150	0
195	20231101	170800	79953890	19150	19150	19150	19150	0
196	20231101	170700	79953890	19150	19150	19150	19150	0
197	20231101	170600	79953890	19150	19150	19150	19150	0
198	20231101	170500	79953890	19150	19150	19150	19150	0
199	20231101	170400	79953890	19150	19150	19150	19150	0
200	20231101	170300	79953890	19150	19150	19150	19150	0
201	20231101	170200	79953890	19150	19150	19150	19150	0
202	20231101	170100	79953890	19150	19150	19150	19150	0
203	20231101	170000	79953890	19150	19150	19150	19150	0
204	20231101	165900	79953890	19150	19150	19150	19150	0
205	20231101	165800	79953890	19150	19150	19150	19150	0
206	20231101	165700	79953890	19150	19150	19150	19150	0
207	20231101	165600	79953890	19150	19150	19150	19150	0
208	20231101	165500	79953890	19150	19150	19150	19150	0
209	20231101	165400	79953890	19150	19150	19150	19150	0
210	20231101	165300	79953890	19150	19150	19150	19150	0
211	20231101	165200	79953890	19150	19150	19150	19150	0
212	20231101	165100	79953890	19150	19150	19150	19150	581
213	20231101	165000	79953890	19150	19150	19150	19150	0
214	20231101	164900	79953890	19150	19150	19150	19150	0
215	20231101	164800	79953890	19150	19150	19150	19150	0
216	20231101	164700	79953890	19150	19150	19150	19150	0
217	20231101	164600	79953890	19150	19150	19150	19150	0
218	20231101	164500	79953890	19150	19150	19150	19150	0
219	20231101	164400	79953890	19150	19150	19150	19150	0
220	20231101	164300	79953890	19150	19150	19150	19150	0
221	20231101	164200	79953890	19150	19150	19150	19150	0
222	20231101	164100	79953890	19150	19150	19150	19150	0
223	20231101	164000	79953890	19150	19150	19150	19150	0
224	20231101	163900	79953890	19150	19150	19150	19150	0
225	20231101	163800	79953890	19150	19150	19150	19150	0
226	20231101	163700	79953890	19150	19150	19150	19150	0
227	20231101	163600	79953890	19150	19150	19150	19150	0
228	20231101	163500	79953890	19150	19150	19150	19150	0
229	20231101	163400	79953890	19150	19150	19150	19150	0
230	20231101	163300	79953890	19150	19150	19150	19150	0
231	20231101	163200	79953890	19150	19150	19150	19150	0
232	20231101	163100	79953890	19150	19150	19150	19150	0
233	20231101	163000	79953890	19150	19150	19150	19150	0
234	20231101	162900	79953890	19150	19150	19150	19150	0
235	20231101	162800	79953890	19150	19150	19150	19150	0
236	20231101	162700	79953890	19150	19150	19150	19150	0
237	20231101	162600	79953890	19150	19150	19150	19150	0
238	20231101	162500	79953890	19150	19150	19150	19150	0
239	20231101	162400	79953890	19150	19150	19150	19150	0
240	20231101	162300	79953890	19150	19150	19150	19150	0
241	20231101	162200	79953890	19150	19150	19150	19150	0
242	20231101	162100	79953890	19150	19150	19150	19150	581
243	20231101	162000	79953890	19150	19150	19150	19150	0
244	20231101	161900	79953890	19150	19150	19150	19150	0
245	20231101	161800	79953890	19150	19150	19150	19150	0
246	20231101	161700	79953890	19150	19150	19150	19150	0
247	20231101	161600	79953890	19150	19150	19150	19150	0
248	20231101	161500	79953890	19150	19150	19150	19150	0
249	20231101	161400	79953890	19150	19150	19150	19150	0
250	20231101	161300	79953890	19150	19150	19150	19150	0
251	20231101	161200	79953890	19150	19150	19150	19150	0
252	20231101	161100	79953890	19150	19150	19150	19150	0
253	20231101	161000	79953890	19150	19150	19150	19150	0
254	20231101	160900	79953890	19150	19150	19150	19150	0
255	20231101	160800	79953890	19150	19150	19150	19150	0
256	20231101	160700	79953890	19150	19150	19150	19150	0
257	20231101	160600	79953890	19150	19150	19150	19150	0
258	20231101	160500	79953890	19150	19150	19150	19150	0
259	20231101	160400	79953890	19150	19150	19150	19150	0
260	20231101	160300	79953890	19150	19150	19150	19150	0
261	20231101	160200	79953890	19150	19150	19150	19150	0
262	20231101	160100	79953890	19150	19150	19150	19150	0
263	20231101	160000	79953890	19150	19150	19150	19150	0
264	20231101	155900	79953890	19150	19150	19150	19150	0
265	20231101	155800	79953890	19150	19150	19150	19150	0
266	20231101	155700	79953890	19150	19150	19150	19150	0
267	20231101	155600	79953890	19150	19150	19150	19150	0
268	20231101	155500	79953890	19150	19150	19150	19150	0
269	20231101	155400	79953890	19150	19150	19150	19150	0
270	20231101	155300	79953890	19150	19150	19150	19150	0
271	20231101	155200	79953890	19150	19150	19150	19150	0
272	20231101	155100	79953890	19150	19150	19150	19150	581
273	20231101	155000	79953890	19150	19150	19150	19150	0
274	20231101	154900	79953890	19150	19150	19150	19150	0
275	20231101	154800	79953890	19150	19150	19150	19150	0
276	20231101	154700	79953890	19150	19150	19150	19150	0
277	20231101	154600	79953890	19150	19150	19150	19150	0
278	20231101	154500	79953890	19150	19150	19150	19150	0
279	20231101	154400	79953890	19150	19150	19150	19150	0
280	20231101	154300	79953890	19150	19150	19150	19150	0
281	20231101	154200	79953890	19150	19150	19150	19150	0
282	20231101	154100	79953890	19150	19150	19150	19150	0
283	20231101	154000	79953890	19150	19150	19150	19150	0
284	20231101	153900	79953890	19150	19150	19150	19150	0
285	20231101	153800	79953890	19150	19150	19150	19150	0
286	20231101	153700	79953890	19150	19150	19150	19150	0
287	20231101	153600	79953890	19150	19150	19150	19150	0
288	20231101	153500	79953890	19150	19150	19150	19150	0
289	20231101	153400	79953890	19150	19150	19150	19150	0
290	20231101	153300	79953890	19150	19150	19150	19150	0
291	20231101	153200	79953890	19150	19150	19150	19150	0
292	20231101	153100	79953890	19150	19150	19150	19150	0
293	20231101	153000	79953890	19150	19150	19150	19150	581
294	20231101	152900	68827740	19150	19150	19150	19150	0
295	20231101	152800	68827740	19150	19150	19150	19150	0
296	20231101	152700	68827740	19150	19150	19150	19150	0
297	20231101	152600	68827740	19150	19150	19150	19150	0
298	20231101	152500	68827740	19150	19150	19150	19150	0
299	20231101	152400	68827740	19150	19150	19150	19150	0
300	20231101	152300	68827740	19150	19150	19150	19150	0
301	20231101	152200	68827740	19150	19150	19150	19150	0
302	20231101	152100	68827740	19150	19150	19150	19150	0
303	20231101	152000	68827740	19150	19150	19150	19150	0
304	20231101	151900	68827740	19150	19150	19150	19150	500
305	20231101	151800	59252740	19130	19130	19130	19130	21
306	20231101	151700	58851010	19130	19140	19140	19130	30
307	20231101	151600	58277060	19140	19140	19140	19140	14
308	20231101	151500	58009100	19130	19130	19130	19130	1
309	20231101	151400	57989970	19140	19140	19140	19140	0
310	20231101	151300	57989970	19140	19140	19140	19140	36
311	20231101	151200	57300930	19140	19130	19140	19130	41
312	20231101	151100	56516590	19130	19130	19130	19130	0
313	20231101	151000	56516590	19130	19130	19130	19130	0
314	20231101	150900	56516590	19130	19130	19130	19130	0
315	20231101	150800	56516590	19130	19160	19160	19130	599
316	20231101	150700	45043430	19180	19180	19180	19180	0
317	20231101	150600	45043430	19180	19180	19180	19180	5
318	20231101	150500	44947530	19180	19180	19180	19180	1
319	20231101	150400	44928350	19160	19160	19160	19160	0
320	20231101	150300	44928350	19160	19160	19160	19160	0
321	20231101	150200	44928350	19160	19160	19160	19160	0
322	20231101	150100	44928350	19160	19160	19160	19160	0
323	20231101	150000	44928350	19160	19160	19160	19160	1
324	20231101	145900	44909190	19180	19180	19180	19180	24
325	20231101	145800	44448870	19170	19170	19170	19170	0
326	20231101	145700	44448870	19170	19170	19170	19170	0
327	20231101	145600	44448870	19170	19170	19170	19170	0
328	20231101	145500	44448870	19170	19170	19170	19170	0
329	20231101	145400	44448870	19170	19170	19170	19170	0
330	20231101	145300	44448870	19170	19170	19170	19170	0
331	20231101	145200	44448870	19170	19170	19170	19170	0
332	20231101	145100	44448870	19170	19170	19170	19170	0
333	20231101	145000	44448870	19170	19180	19180	19170	13
334	20231101	144900	44199650	19180	19180	19180	19180	0
335	20231101	144800	44199650	19180	19180	19180	19180	76
336	20231101	144700	42741970	19180	19180	19180	19180	0
337	20231101	144600	42741970	19180	19180	19180	19180	0
338	20231101	144500	42741970	19180	19180	19180	19180	0
339	20231101	144400	42741970	19180	19180	19180	19180	0
340	20231101	144300	42741970	19180	19180	19180	19180	22
341	20231101	144200	42320010	19180	19180	19180	19180	0
342	20231101	144100	42320010	19180	19180	19180	19180	62
343	20231101	144000	41130850	19180	19180	19180	19180	0
344	20231101	143900	41130850	19180	19180	19180	19180	0
345	20231101	143800	41130850	19180	19180	19180	19180	0
346	20231101	143700	41130850	19180	19180	19180	19180	0
347	20231101	143600	41130850	19180	19180	19180	19180	36
348	20231101	143500	40440370	19180	19180	19180	19180	60
349	20231101	143400	39289570	19160	19160	19160	19160	0
350	20231101	143300	39289570	19160	19160	19160	19160	0
351	20231101	143200	39289570	19160	19160	19160	19160	0
352	20231101	143100	39289570	19160	19160	19160	19160	7
353	20231101	143000	39155450	19160	19160	19160	19160	0
354	20231101	142900	39155450	19160	19160	19160	19160	0
355	20231101	142800	39155450	19160	19160	19160	19160	107
356	20231101	142700	37105330	19160	19160	19160	19160	0
357	20231101	142600	37105330	19160	19160	19160	19160	0
358	20231101	142500	37105330	19160	19160	19160	19160	0
359	20231101	142400	37105330	19160	19160	19160	19160	0
360	20231101	142300	37105330	19160	19160	19160	19160	0
361	20231101	142200	37105330	19160	19160	19160	19160	0
362	20231101	142100	37105330	19160	19160	19160	19160	0
363	20231101	142000	37105330	19160	19160	19160	19160	0
364	20231101	141900	37105330	19160	19160	19160	19160	0
365	20231101	141800	37105330	19160	19160	19160	19160	0
366	20231101	141700	37105330	19160	19160	19160	19160	0
367	20231101	141600	37105330	19160	19160	19160	19160	0
368	20231101	141500	37105330	19160	19160	19160	19160	0
369	20231101	141400	37105330	19160	19160	19160	19160	0
370	20231101	141300	37105330	19160	19160	19160	19160	21
371	20231101	141200	36702970	19170	19170	19170	19170	0
372	20231101	141100	36702970	19170	19170	19170	19170	0
373	20231101	141000	36702970	19170	19170	19170	19170	0
374	20231101	140900	36702970	19170	19170	19170	19170	0
375	20231101	140800	36702970	19170	19170	19170	19170	0
376	20231101	140700	36702970	19170	19170	19170	19170	0
377	20231101	140600	36702970	19170	19170	19170	19170	0
378	20231101	140500	36702970	19170	19170	19170	19170	0
379	20231101	140400	36702970	19170	19170	19170	19170	0
380	20231101	140300	36702970	19170	19170	19170	19170	0
381	20231101	140200	36702970	19170	19170	19170	19170	0
382	20231101	140100	36702970	19170	19170	19170	19170	0
383	20231101	140000	36702970	19170	19170	19170	19170	0
384	20231101	135900	36702970	19170	19170	19170	19170	0
385	20231101	135800	36702970	19170	19170	19170	19170	0
386	20231101	135700	36702970	19170	19170	19170	19170	0
387	20231101	135600	36702970	19170	19170	19170	19170	0
388	20231101	135500	36702970	19170	19170	19170	19170	0
389	20231101	135400	36702970	19170	19170	19170	19170	0
390	20231101	135300	36702970	19170	19170	19170	19170	0
391	20231101	135200	36702970	19170	19170	19170	19170	0
392	20231101	135100	36702970	19170	19170	19170	19170	0
393	20231101	135000	36702970	19170	19170	19170	19170	0
394	20231101	134900	36702970	19170	19170	19170	19170	0
395	20231101	134800	36702970	19170	19170	19170	19170	0
396	20231101	134700	36702970	19170	19170	19170	19170	0
397	20231101	134600	36702970	19170	19170	19170	19170	14
398	20231101	134500	36434590	19170	19170	19170	19170	0
399	20231101	134400	36434590	19170	19170	19170	19170	0
400	20231101	134300	36434590	19170	19170	19170	19170	0
401	20231101	134200	36434590	19170	19170	19170	19170	0
402	20231101	134100	36434590	19170	19170	19170	19170	0
403	20231101	134000	36434590	19170	19170	19170	19170	100
404	20231101	133900	34517590	19170	19170	19170	19170	0
405	20231101	133800	34517590	19170	19170	19170	19170	10
406	20231101	133700	34325890	19180	19180	19180	19180	0
407	20231101	133600	34325890	19180	19180	19180	19180	0
408	20231101	133500	34325890	19180	19180	19180	19180	0
409	20231101	133400	34325890	19180	19180	19180	19180	0
410	20231101	133300	34325890	19180	19180	19180	19180	1
411	20231101	133200	34306710	19160	19160	19160	19160	0
412	20231101	133100	34306710	19160	19160	19160	19160	0
413	20231101	133000	34306710	19160	19160	19160	19160	0
414	20231101	132900	34306710	19160	19160	19160	19160	2
415	20231101	132800	34268390	19160	19160	19160	19160	0
416	20231101	132700	34268390	19160	19160	19160	19160	0
417	20231101	132600	34268390	19160	19160	19160	19160	0
418	20231101	132500	34268390	19160	19160	19160	19160	0
419	20231101	132400	34268390	19160	19160	19160	19160	0
420	20231101	132300	34268390	19160	19160	19160	19160	32
421	20231101	132200	33655270	19170	19170	19170	19170	0
422	20231101	132100	33655270	19170	19170	19170	19170	1
423	20231101	132000	33636100	19170	19170	19170	19170	0
424	20231101	131900	33636100	19170	19170	19170	19170	0
425	20231101	131800	33636100	19170	19170	19170	19170	0
426	20231101	131700	33636100	19170	19170	19170	19170	0
427	20231101	131600	33636100	19170	19170	19170	19170	0
428	20231101	131500	33636100	19170	19170	19170	19170	0
429	20231101	131400	33636100	19170	19170	19170	19170	39
430	20231101	131300	32888470	19170	19170	19170	19170	1
431	20231101	131200	32869300	19170	19170	19170	19170	0
432	20231101	131100	32869300	19170	19170	19170	19170	0
433	20231101	131000	32869300	19170	19170	19170	19170	0
434	20231101	130900	32869300	19170	19170	19170	19170	5
435	20231101	130800	32773450	19170	19170	19170	19170	0
436	20231101	130700	32773450	19170	19170	19170	19170	0
437	20231101	130600	32773450	19170	19170	19170	19170	0
438	20231101	130500	32773450	19170	19170	19170	19170	0
439	20231101	130400	32773450	19170	19170	19170	19170	0
440	20231101	130300	32773450	19170	19170	19170	19170	0
441	20231101	130200	32773450	19170	19170	19170	19170	0
442	20231101	130100	32773450	19170	19170	19170	19170	0
443	20231101	130000	32773450	19170	19170	19170	19170	5
444	20231101	125900	32677600	19180	19180	19180	19180	0
445	20231101	125800	32677600	19180	19180	19180	19180	0
446	20231101	125700	32677600	19180	19180	19180	19180	0
447	20231101	125600	32677600	19180	19180	19180	19180	0
448	20231101	125500	32677600	19180	19180	19180	19180	0
449	20231101	125400	32677600	19180	19180	19180	19180	0
450	20231101	125300	32677600	19180	19180	19180	19180	0
451	20231101	125200	32677600	19180	19180	19180	19180	48
452	20231101	125100	31756960	19180	19180	19180	19180	0
453	20231101	125000	31756960	19180	19180	19180	19180	2
454	20231101	124900	31718600	19190	19190	19190	19190	0
455	20231101	124800	31718600	19190	19190	19190	19190	0
456	20231101	124700	31718600	19190	19190	19190	19190	0
457	20231101	124600	31718600	19190	19190	19190	19190	0
458	20231101	124500	31718600	19190	19190	19190	19190	0
459	20231101	124400	31718600	19190	19190	19190	19190	0
460	20231101	124300	31718600	19190	19190	19190	19190	0
461	20231101	124200	31718600	19190	19190	19190	19190	0
462	20231101	124100	31718600	19190	19190	19190	19190	103
463	20231101	124000	29742030	19200	19200	19200	19200	0
464	20231101	123900	29742030	19200	19200	19200	19200	0
465	20231101	123800	29742030	19200	19200	19200	19200	0
466	20231101	123700	29742030	19200	19200	19200	19200	0
467	20231101	123600	29742030	19200	19200	19200	19200	0
468	20231101	123500	29742030	19200	19220	19220	19200	378
469	20231101	123400	22478010	19240	19240	19240	19240	0
470	20231101	123300	22478010	19240	19240	19240	19240	0
471	20231101	123200	22478010	19240	19240	19240	19240	50
472	20231101	123100	21516010	19200	19200	19200	19200	0
473	20231101	123000	21516010	19200	19200	19200	19200	0
474	20231101	122900	21516010	19200	19180	19210	19180	156
475	20231101	122800	18522570	19170	19170	19170	19170	0
476	20231101	122700	18522570	19170	19170	19170	19170	0
477	20231101	122600	18522570	19170	19170	19170	19170	0
478	20231101	122500	18522570	19170	19170	19170	19170	0
479	20231101	122400	18522570	19170	19170	19170	19170	0
480	20231101	122300	18522570	19170	19170	19170	19170	0
481	20231101	122200	18522570	19170	19170	19170	19170	0
482	20231101	122100	18522570	19170	19170	19170	19170	0
483	20231101	122000	18522570	19170	19170	19170	19170	0
484	20231101	121900	18522570	19170	19170	19170	19170	7
485	20231101	121800	18388380	19170	19170	19170	19170	6
486	20231101	121700	18273360	19160	19160	19160	19160	20
487	20231101	121600	17890160	19160	19160	19160	19160	0
488	20231101	121500	17890160	19160	19160	19160	19160	0
489	20231101	121400	17890160	19160	19160	19160	19160	0
490	20231101	121300	17890160	19160	19160	19160	19160	0
491	20231101	121200	17890160	19160	19160	19160	19160	0
492	20231101	121100	17890160	19160	19160	19160	19160	0
493	20231101	121000	17890160	19160	19160	19160	19160	0
494	20231101	120900	17890160	19160	19160	19160	19160	0
495	20231101	120800	17890160	19160	19160	19160	19160	0
496	20231101	120700	17890160	19160	19160	19160	19160	0
497	20231101	120600	17890160	19160	19160	19160	19160	0
498	20231101	120500	17890160	19160	19160	19160	19160	0
499	20231101	120400	17890160	19160	19160	19160	19160	0
500	20231101	120300	17890160	19160	19160	19160	19160	1
501	20231101	120200	17871000	19160	19160	19160	19160	0
502	20231101	120100	17871000	19160	19160	19160	19160	0
503	20231101	120000	17871000	19160	19160	19160	19160	0
504	20231101	115900	17871000	19160	19160	19160	19160	0
505	20231101	115800	17871000	19160	19160	19160	19160	0
506	20231101	115700	17871000	19160	19160	19160	19160	45
507	20231101	115600	17008800	19170	19170	19170	19170	0
508	20231101	115500	17008800	19170	19170	19170	19170	15
509	20231101	115400	16721250	19170	19170	19170	19170	0
510	20231101	115300	16721250	19170	19170	19170	19170	0
511	20231101	115200	16721250	19170	19170	19170	19170	0
512	20231101	115100	16721250	19170	19170	19170	19170	0
513	20231101	115000	16721250	19170	19170	19170	19170	0
514	20231101	114900	16721250	19170	19170	19170	19170	0
515	20231101	114800	16721250	19170	19170	19170	19170	0
516	20231101	114700	16721250	19170	19170	19170	19170	0
517	20231101	114600	16721250	19170	19170	19170	19170	0
518	20231101	114500	16721250	19170	19170	19170	19170	0
519	20231101	114400	16721250	19170	19170	19170	19170	0
520	20231101	114300	16721250	19170	19170	19170	19170	0
521	20231101	114200	16721250	19170	19170	19170	19170	0
522	20231101	114100	16721250	19170	19170	19170	19170	0
523	20231101	114000	16721250	19170	19170	19170	19170	0
524	20231101	113900	16721250	19170	19170	19170	19170	0
525	20231101	113800	16721250	19170	19170	19170	19170	0
526	20231101	113700	16721250	19170	19170	19170	19170	0
527	20231101	113600	16721250	19170	19170	19170	19170	0
528	20231101	113500	16721250	19170	19170	19170	19170	0
529	20231101	113400	16721250	19170	19170	19170	19170	0
530	20231101	113300	16721250	19170	19170	19170	19170	0
531	20231101	113200	16721250	19170	19170	19170	19170	0
532	20231101	113100	16721250	19170	19170	19170	19170	0
533	20231101	113000	16721250	19170	19170	19170	19170	0
534	20231101	112900	16721250	19170	19170	19170	19170	0
535	20231101	112800	16721250	19170	19170	19170	19170	0
536	20231101	112700	16721250	19170	19170	19170	19170	0
537	20231101	112600	16721250	19170	19170	19170	19170	0
538	20231101	112500	16721250	19170	19170	19170	19170	0
539	20231101	112400	16721250	19170	19170	19170	19170	0
540	20231101	112300	16721250	19170	19170	19170	19170	0
541	20231101	112200	16721250	19170	19170	19170	19170	0
542	20231101	112100	16721250	19170	19170	19170	19170	16
543	20231101	112000	16414530	19160	19160	19160	19160	0
544	20231101	111900	16414530	19160	19160	19160	19160	25
545	20231101	111800	15935530	19170	19170	19170	19170	0
546	20231101	111700	15935530	19170	19170	19170	19170	0
547	20231101	111600	15935530	19170	19170	19170	19170	0
548	20231101	111500	15935530	19170	19170	19170	19170	0
549	20231101	111400	15935530	19170	19170	19170	19170	0
550	20231101	111300	15935530	19170	19170	19170	19170	0
551	20231101	111200	15935530	19170	19170	19170	19170	0
552	20231101	111100	15935530	19170	19170	19170	19170	0
553	20231101	111000	15935530	19170	19170	19170	19170	1
554	20231101	110900	15916360	19170	19170	19170	19170	0
555	20231101	110800	15916360	19170	19170	19170	19170	0
556	20231101	110700	15916360	19170	19170	19170	19170	0
557	20231101	110600	15916360	19170	19170	19170	19170	1
558	20231101	110500	15897190	19170	19170	19170	19170	0
559	20231101	110400	15897190	19170	19170	19170	19170	0
560	20231101	110300	15897190	19170	19170	19170	19170	0
561	20231101	110200	15897190	19170	19170	19170	19170	0
562	20231101	110100	15897190	19170	19170	19170	19170	0
563	20231101	110000	15897190	19170	19170	19170	19170	0
564	20231101	105900	15897190	19170	19170	19170	19170	0
565	20231101	105800	15897190	19170	19170	19170	19170	0
566	20231101	105700	15897190	19170	19170	19170	19170	0
567	20231101	105600	15897190	19170	19170	19170	19170	0
568	20231101	105500	15897190	19170	19170	19170	19170	0
569	20231101	105400	15897190	19170	19170	19170	19170	0
570	20231101	105300	15897190	19170	19170	19170	19170	0
571	20231101	105200	15897190	19170	19170	19170	19170	0
572	20231101	105100	15897190	19170	19170	19170	19170	0
573	20231101	105000	15897190	19170	19170	19170	19170	0
574	20231101	104900	15897190	19170	19170	19170	19170	0
575	20231101	104800	15897190	19170	19170	19170	19170	0
576	20231101	104700	15897190	19170	19170	19170	19170	0
577	20231101	104600	15897190	19170	19170	19170	19170	0
578	20231101	104500	15897190	19170	19170	19170	19170	0
579	20231101	104400	15897190	19170	19170	19170	19170	0
580	20231101	104300	15897190	19170	19170	19170	19170	0
581	20231101	104200	15897190	19170	19170	19170	19170	0
582	20231101	104100	15897190	19170	19170	19170	19170	0
583	20231101	104000	15897190	19170	19170	19170	19170	0
584	20231101	103900	15897190	19170	19170	19170	19170	0
585	20231101	103800	15897190	19170	19170	19170	19170	70
586	20231101	103700	14555290	19160	19160	19160	19160	0
587	20231101	103600	14555290	19160	19160	19160	19160	0
588	20231101	103500	14555290	19160	19160	19160	19160	0
589	20231101	103400	14555290	19160	19160	19160	19160	0
590	20231101	103300	14555290	19160	19160	19160	19160	0
591	20231101	103200	14555290	19160	19160	19160	19160	0
592	20231101	103100	14555290	19160	19160	19160	19160	0
593	20231101	103000	14555290	19160	19160	19160	19160	0
594	20231101	102900	14555290	19160	19160	19160	19160	0
595	20231101	102800	14555290	19160	19160	19160	19160	0
596	20231101	102700	14555290	19160	19160	19160	19160	0
597	20231101	102600	14555290	19160	19160	19160	19160	18
598	20231101	102500	14210410	19160	19160	19160	19160	0
599	20231101	102400	14210410	19160	19160	19160	19160	0
600	20231101	102300	14210410	19160	19160	19160	19160	0
601	20231101	102200	14210410	19160	19160	19160	19160	0
602	20231101	102100	14210410	19160	19160	19160	19160	0
603	20231101	102000	14210410	19160	19160	19160	19160	0
604	20231101	101900	14210410	19160	19160	19160	19160	0
605	20231101	101800	14210410	19160	19160	19160	19160	0
606	20231101	101700	14210410	19160	19160	19160	19160	0
607	20231101	101600	14210410	19160	19160	19160	19160	0
608	20231101	101500	14210410	19160	19160	19160	19160	8
609	20231101	101400	14057130	19160	19160	19160	19160	1
610	20231101	101300	14037970	19160	19160	19160	19160	0
611	20231101	101200	14037970	19160	19160	19160	19160	0
612	20231101	101100	14037970	19160	19160	19160	19160	0
613	20231101	101000	14037970	19160	19160	19160	19160	0
614	20231101	100900	14037970	19160	19160	19160	19160	0
615	20231101	100800	14037970	19160	19160	19160	19160	0
616	20231101	100700	14037970	19160	19160	19160	19160	0
617	20231101	100600	14037970	19160	19160	19160	19160	0
618	20231101	100500	14037970	19160	19160	19160	19160	0
619	20231101	100400	14037970	19160	19160	19160	19160	0
620	20231101	100300	14037970	19160	19160	19160	19160	0
621	20231101	100200	14037970	19160	19160	19160	19160	0
622	20231101	100100	14037970	19160	19160	19160	19160	0
623	20231101	100000	14037970	19160	19160	19160	19160	0
624	20231101	095900	14037970	19160	19160	19160	19160	0
625	20231101	095800	14037970	19160	19160	19160	19160	0
626	20231101	095700	14037970	19160	19160	19160	19160	5
627	20231101	095600	13942170	19160	19160	19160	19160	0
628	20231101	095500	13942170	19160	19160	19160	19160	0
629	20231101	095400	13942170	19160	19160	19160	19160	0
630	20231101	095300	13942170	19160	19160	19160	19160	50
631	20231101	095200	12984170	19120	19120	19120	19120	0
632	20231101	095100	12984170	19120	19120	19120	19120	0
633	20231101	095000	12984170	19120	19120	19120	19120	0
634	20231101	094900	12984170	19120	19120	19120	19120	0
635	20231101	094800	12984170	19120	19190	19190	19120	107
636	20231101	094700	10931380	19160	19160	19160	19160	0
637	20231101	094600	10931380	19160	19160	19160	19160	0
638	20231101	094500	10931380	19160	19160	19160	19160	0
639	20231101	094400	10931380	19160	19160	19160	19160	30
640	20231101	094300	10356580	19160	19140	19160	19140	10
641	20231101	094200	10165160	19130	19110	19130	19110	41
642	20231101	094100	9381440	19140	19140	19140	19140	0
643	20231101	094000	9381440	19140	19120	19140	19120	18
644	20231101	093900	9037260	19180	19080	19220	19080	269
645	20231101	093800	3879660	19080	19080	19080	19080	0
646	20231101	093700	3879660	19080	19080	19080	19080	1
647	20231101	093600	3860580	19080	19080	19080	19080	0
648	20231101	093500	3860580	19080	19080	19080	19080	0
649	20231101	093400	3860580	19080	19080	19080	19080	0
650	20231101	093300	3860580	19080	19080	19080	19080	0
651	20231101	093200	3860580	19080	19080	19080	19080	28
652	20231101	093100	3326340	19080	19080	19080	19080	1
653	20231101	093000	3307260	19080	19060	19080	19060	5
654	20231101	092900	3211940	19070	19070	19070	19070	6
655	20231101	092800	3097520	19080	19080	19080	19080	3
656	20231101	092700	3040280	19080	19080	19080	19080	0
657	20231101	092600	3040280	19080	19080	19080	19080	0
658	20231101	092500	3040280	19080	19080	19080	19080	0
659	20231101	092400	3040280	19080	19080	19080	19080	0
660	20231101	092300	3040280	19080	19080	19080	19080	0
661	20231101	092200	3040280	19080	19080	19080	19080	0
662	20231101	092100	3040280	19080	19080	19080	19080	0
663	20231101	092000	3040280	19080	19080	19080	19080	0
664	20231101	091900	3040280	19080	19080	19080	19080	0
665	20231101	091800	3040280	19080	19080	19080	19080	0
666	20231101	091700	3040280	19080	19080	19080	19080	0
667	20231101	091600	3040280	19080	19080	19080	19080	1
668	20231101	091500	3021200	19070	19070	19070	19070	0
669	20231101	091400	3021200	19070	19070	19070	19070	0
670	20231101	091300	3021200	19070	19080	19080	19070	82
671	20231101	091200	1456760	19080	19080	19080	19080	10
672	20231101	091100	1265960	19090	19090	19090	19090	0
673	20231101	091000	1265960	19090	19090	19090	19090	0
674	20231101	090900	1265960	19090	19090	19090	19090	0
675	20231101	090800	1265960	19090	19090	19090	19090	0
676	20231101	090700	1265960	19090	19090	19090	19090	9
677	20231101	090600	1094150	19130	19210	19210	19130	55
678	20231101	090500	38480	19130	19130	19130	19130	1
679	20231101	090400	19350	19350	19350	19350	19350	0
680	20231101	090300	19350	19350	19350	19350	19350	0
681	20231101	090200	19350	19350	19350	19350	19350	0
682	20231101	090100	19350	19350	19350	19350	19350	0
683	20231101	090000	19350	19350	19350	19350	19350	1