KissMeData/010400/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185400	39399785	4455	4455	4455	4455	19
3	20231101	185300	39399785	4455	4455	4455	4455	0
4	20231101	185200	39399785	4455	4455	4455	4455	0
5	20231101	185100	39399785	4455	4455	4455	4455	0
6	20231101	185000	39399785	4455	4455	4455	4455	0
7	20231101	184900	39399785	4455	4455	4455	4455	0
8	20231101	184800	39399785	4455	4455	4455	4455	0
9	20231101	184700	39399785	4455	4455	4455	4455	0
10	20231101	184600	39399785	4455	4455	4455	4455	0
11	20231101	184500	39399785	4455	4455	4455	4455	0
12	20231101	184400	39399785	4455	4455	4455	4455	0
13	20231101	184300	39399785	4455	4455	4455	4455	0
14	20231101	184200	39399785	4455	4455	4455	4455	0
15	20231101	184100	39399785	4455	4455	4455	4455	0
16	20231101	184000	39399785	4455	4455	4455	4455	0
17	20231101	183900	39399785	4455	4455	4455	4455	0
18	20231101	183800	39399785	4455	4455	4455	4455	0
19	20231101	183700	39399785	4455	4455	4455	4455	0
20	20231101	183600	39399785	4455	4455	4455	4455	0
21	20231101	183500	39399785	4455	4455	4455	4455	0
22	20231101	183400	39399785	4455	4455	4455	4455	0
23	20231101	183300	39399785	4455	4455	4455	4455	0
24	20231101	183200	39399785	4455	4455	4455	4455	0
25	20231101	183100	39399785	4455	4455	4455	4455	0
26	20231101	183000	39399785	4455	4455	4455	4455	0
27	20231101	182900	39399785	4455	4455	4455	4455	0
28	20231101	182800	39399785	4455	4455	4455	4455	0
29	20231101	182700	39399785	4455	4455	4455	4455	0
30	20231101	182600	39399785	4455	4455	4455	4455	0
31	20231101	182500	39399785	4455	4455	4455	4455	0
32	20231101	182400	39399785	4455	4455	4455	4455	19
33	20231101	182300	39399785	4455	4455	4455	4455	0
34	20231101	182200	39399785	4455	4455	4455	4455	0
35	20231101	182100	39399785	4455	4455	4455	4455	0
36	20231101	182000	39399785	4455	4455	4455	4455	0
37	20231101	181900	39399785	4455	4455	4455	4455	0
38	20231101	181800	39399785	4455	4455	4455	4455	0
39	20231101	181700	39399785	4455	4455	4455	4455	0
40	20231101	181600	39399785	4455	4455	4455	4455	0
41	20231101	181500	39399785	4455	4455	4455	4455	0
42	20231101	181400	39399785	4455	4455	4455	4455	0
43	20231101	181300	39399785	4455	4455	4455	4455	0
44	20231101	181200	39399785	4455	4455	4455	4455	0
45	20231101	181100	39399785	4455	4455	4455	4455	0
46	20231101	181000	39399785	4455	4455	4455	4455	0
47	20231101	180900	39399785	4455	4455	4455	4455	0
48	20231101	180800	39399785	4455	4455	4455	4455	0
49	20231101	180700	39399785	4455	4455	4455	4455	0
50	20231101	180600	39399785	4455	4455	4455	4455	0
51	20231101	180500	39399785	4455	4455	4455	4455	0
52	20231101	180400	39399785	4455	4455	4455	4455	0
53	20231101	180300	39399785	4455	4455	4455	4455	0
54	20231101	180200	39399785	4455	4455	4455	4455	0
55	20231101	180100	39399785	4455	4455	4455	4455	0
56	20231101	180000	39399785	4455	4455	4455	4455	0
57	20231101	175900	39399785	4455	4455	4455	4455	0
58	20231101	175800	39399785	4455	4455	4455	4455	0
59	20231101	175700	39399785	4455	4455	4455	4455	0
60	20231101	175600	39399785	4455	4455	4455	4455	0
61	20231101	175500	39399785	4455	4455	4455	4455	0
62	20231101	175400	39399785	4455	4455	4455	4455	19
63	20231101	175300	39399785	4455	4455	4455	4455	0
64	20231101	175200	39399785	4455	4455	4455	4455	0
65	20231101	175100	39399785	4455	4455	4455	4455	0
66	20231101	175000	39399785	4455	4455	4455	4455	0
67	20231101	174900	39399785	4455	4455	4455	4455	0
68	20231101	174800	39399785	4455	4455	4455	4455	0
69	20231101	174700	39399785	4455	4455	4455	4455	0
70	20231101	174600	39399785	4455	4455	4455	4455	0
71	20231101	174500	39399785	4455	4455	4455	4455	0
72	20231101	174400	39399785	4455	4455	4455	4455	0
73	20231101	174300	39399785	4455	4455	4455	4455	0
74	20231101	174200	39399785	4455	4455	4455	4455	0
75	20231101	174100	39399785	4455	4455	4455	4455	0
76	20231101	174000	39399785	4455	4455	4455	4455	0
77	20231101	173900	39399785	4455	4455	4455	4455	0
78	20231101	173800	39399785	4455	4455	4455	4455	0
79	20231101	173700	39399785	4455	4455	4455	4455	0
80	20231101	173600	39399785	4455	4455	4455	4455	0
81	20231101	173500	39399785	4455	4455	4455	4455	0
82	20231101	173400	39399785	4455	4455	4455	4455	0
83	20231101	173300	39399785	4455	4455	4455	4455	0
84	20231101	173200	39399785	4455	4455	4455	4455	0
85	20231101	173100	39399785	4455	4455	4455	4455	0
86	20231101	173000	39399785	4455	4455	4455	4455	0
87	20231101	172900	39399785	4455	4455	4455	4455	0
88	20231101	172800	39399785	4455	4455	4455	4455	0
89	20231101	172700	39399785	4455	4455	4455	4455	0
90	20231101	172600	39399785	4455	4455	4455	4455	0
91	20231101	172500	39399785	4455	4455	4455	4455	0
92	20231101	172400	39399785	4455	4455	4455	4455	19
93	20231101	172300	39399785	4455	4455	4455	4455	0
94	20231101	172200	39399785	4455	4455	4455	4455	0
95	20231101	172100	39399785	4455	4455	4455	4455	0
96	20231101	172000	39399785	4455	4455	4455	4455	0
97	20231101	171900	39399785	4455	4455	4455	4455	0
98	20231101	171800	39399785	4455	4455	4455	4455	0
99	20231101	171700	39399785	4455	4455	4455	4455	0
100	20231101	171600	39399785	4455	4455	4455	4455	0
101	20231101	171500	39399785	4455	4455	4455	4455	0
102	20231101	171400	39399785	4455	4455	4455	4455	0
103	20231101	171300	39399785	4455	4455	4455	4455	0
104	20231101	171200	39399785	4455	4455	4455	4455	0
105	20231101	171100	39399785	4455	4455	4455	4455	0
106	20231101	171000	39399785	4455	4455	4455	4455	0
107	20231101	170900	39399785	4455	4455	4455	4455	0
108	20231101	170800	39399785	4455	4455	4455	4455	0
109	20231101	170700	39399785	4455	4455	4455	4455	0
110	20231101	170600	39399785	4455	4455	4455	4455	0
111	20231101	170500	39399785	4455	4455	4455	4455	0
112	20231101	170400	39399785	4455	4455	4455	4455	0
113	20231101	170300	39399785	4455	4455	4455	4455	0
114	20231101	170200	39399785	4455	4455	4455	4455	0
115	20231101	170100	39399785	4455	4455	4455	4455	0
116	20231101	170000	39399785	4455	4455	4455	4455	0
117	20231101	165900	39399785	4455	4455	4455	4455	0
118	20231101	165800	39399785	4455	4455	4455	4455	0
119	20231101	165700	39399785	4455	4455	4455	4455	0
120	20231101	165600	39399785	4455	4455	4455	4455	0
121	20231101	165500	39399785	4455	4455	4455	4455	0
122	20231101	165400	39399785	4455	4455	4455	4455	19
123	20231101	165300	39399785	4455	4455	4455	4455	0
124	20231101	165200	39399785	4455	4455	4455	4455	0
125	20231101	165100	39399785	4455	4455	4455	4455	0
126	20231101	165000	39399785	4455	4455	4455	4455	0
127	20231101	164900	39399785	4455	4455	4455	4455	0
128	20231101	164800	39399785	4455	4455	4455	4455	0
129	20231101	164700	39399785	4455	4455	4455	4455	0
130	20231101	164600	39399785	4455	4455	4455	4455	0
131	20231101	164500	39399785	4455	4455	4455	4455	0
132	20231101	164400	39399785	4455	4455	4455	4455	0
133	20231101	164300	39399785	4455	4455	4455	4455	0
134	20231101	164200	39399785	4455	4455	4455	4455	0
135	20231101	164100	39399785	4455	4455	4455	4455	0
136	20231101	164000	39399785	4455	4455	4455	4455	0
137	20231101	163900	39399785	4455	4455	4455	4455	0
138	20231101	163800	39399785	4455	4455	4455	4455	0
139	20231101	163700	39399785	4455	4455	4455	4455	0
140	20231101	163600	39399785	4455	4455	4455	4455	0
141	20231101	163500	39399785	4455	4455	4455	4455	0
142	20231101	163400	39399785	4455	4455	4455	4455	0
143	20231101	163300	39399785	4455	4455	4455	4455	0
144	20231101	163200	39399785	4455	4455	4455	4455	0
145	20231101	163100	39399785	4455	4455	4455	4455	0
146	20231101	163000	39399785	4455	4455	4455	4455	0
147	20231101	162900	39399785	4455	4455	4455	4455	0
148	20231101	162800	39399785	4455	4455	4455	4455	0
149	20231101	162700	39399785	4455	4455	4455	4455	0
150	20231101	162600	39399785	4455	4455	4455	4455	0
151	20231101	162500	39399785	4455	4455	4455	4455	0
152	20231101	162400	39399785	4455	4455	4455	4455	19
153	20231101	162300	39399785	4455	4455	4455	4455	0
154	20231101	162200	39399785	4455	4455	4455	4455	0
155	20231101	162100	39399785	4455	4455	4455	4455	0
156	20231101	162000	39399785	4455	4455	4455	4455	0
157	20231101	161900	39399785	4455	4455	4455	4455	0
158	20231101	161800	39399785	4455	4455	4455	4455	0
159	20231101	161700	39399785	4455	4455	4455	4455	0
160	20231101	161600	39399785	4455	4455	4455	4455	0
161	20231101	161500	39399785	4455	4455	4455	4455	0
162	20231101	161400	39399785	4455	4455	4455	4455	0
163	20231101	161300	39399785	4455	4455	4455	4455	0
164	20231101	161200	39399785	4455	4455	4455	4455	0
165	20231101	161100	39399785	4455	4455	4455	4455	0
166	20231101	161000	39399785	4455	4455	4455	4455	0
167	20231101	160900	39399785	4455	4455	4455	4455	0
168	20231101	160800	39399785	4455	4455	4455	4455	0
169	20231101	160700	39399785	4455	4455	4455	4455	0
170	20231101	160600	39399785	4455	4455	4455	4455	0
171	20231101	160500	39399785	4455	4455	4455	4455	0
172	20231101	160400	39399785	4455	4455	4455	4455	0
173	20231101	160300	39399785	4455	4455	4455	4455	0
174	20231101	160200	39399785	4455	4455	4455	4455	0
175	20231101	160100	39399785	4455	4455	4455	4455	0
176	20231101	160000	39399785	4455	4455	4455	4455	0
177	20231101	155900	39399785	4455	4455	4455	4455	0
178	20231101	155800	39399785	4455	4455	4455	4455	0
179	20231101	155700	39399785	4455	4455	4455	4455	0
180	20231101	155600	39399785	4455	4455	4455	4455	0
181	20231101	155500	39399785	4455	4455	4455	4455	0
182	20231101	155400	39399785	4455	4455	4455	4455	19
183	20231101	155300	39399785	4455	4455	4455	4455	0
184	20231101	155200	39399785	4455	4455	4455	4455	0
185	20231101	155100	39399785	4455	4455	4455	4455	0
186	20231101	155000	39399785	4455	4455	4455	4455	0
187	20231101	154900	39399785	4455	4455	4455	4455	0
188	20231101	154800	39399785	4455	4455	4455	4455	0
189	20231101	154700	39399785	4455	4455	4455	4455	0
190	20231101	154600	39399785	4455	4455	4455	4455	0
191	20231101	154500	39399785	4455	4455	4455	4455	0
192	20231101	154400	39399785	4455	4455	4455	4455	0
193	20231101	154300	39399785	4455	4455	4455	4455	0
194	20231101	154200	39399785	4455	4455	4455	4455	0
195	20231101	154100	39399785	4455	4455	4455	4455	0
196	20231101	154000	39399785	4455	4455	4455	4455	0
197	20231101	153900	39399785	4455	4455	4455	4455	0
198	20231101	153800	39399785	4455	4455	4455	4455	0
199	20231101	153700	39399785	4455	4455	4455	4455	0
200	20231101	153600	39399785	4455	4455	4455	4455	0
201	20231101	153500	39399785	4455	4455	4455	4455	0
202	20231101	153400	39399785	4455	4455	4455	4455	0
203	20231101	153300	39399785	4455	4455	4455	4455	0
204	20231101	153200	39399785	4455	4455	4455	4455	0
205	20231101	153100	39399785	4455	4455	4455	4455	0
206	20231101	153000	39399785	4455	4455	4455	4455	19
207	20231101	152900	39315140	4495	4495	4495	4495	0
208	20231101	152800	39315140	4495	4495	4495	4495	0
209	20231101	152700	39315140	4495	4495	4495	4495	0
210	20231101	152600	39315140	4495	4495	4495	4495	0
211	20231101	152500	39315140	4495	4495	4495	4495	0
212	20231101	152400	39315140	4495	4495	4495	4495	0
213	20231101	152300	39315140	4495	4495	4495	4495	0
214	20231101	152200	39315140	4495	4495	4495	4495	0
215	20231101	152100	39315140	4495	4495	4495	4495	0
216	20231101	152000	39315140	4495	4495	4495	4495	0
217	20231101	151900	39315140	4495	4495	4495	4490	3
218	20231101	151800	39301660	4460	4460	4460	4460	0
219	20231101	151700	39301660	4460	4450	4460	4450	716
220	20231101	151600	36109180	4450	4450	4450	4450	0
221	20231101	151500	36109180	4450	4450	4450	4450	12
222	20231101	151400	36055780	4445	4445	4445	4445	0
223	20231101	151300	36055780	4445	4445	4445	4445	0
224	20231101	151200	36055780	4445	4445	4445	4445	0
225	20231101	151100	36055780	4445	4445	4445	4445	0
226	20231101	151000	36055780	4445	4445	4445	4445	0
227	20231101	150900	36055780	4445	4445	4445	4445	127
228	20231101	150800	35491265	4445	4445	4445	4445	0
229	20231101	150700	35491265	4445	4445	4445	4445	19
230	20231101	150600	35406810	4445	4445	4445	4445	0
231	20231101	150500	35406810	4445	4445	4445	4445	0
232	20231101	150400	35406810	4445	4445	4445	4445	0
233	20231101	150300	35406810	4445	4445	4445	4445	0
234	20231101	150200	35406810	4445	4445	4445	4445	0
235	20231101	150100	35406810	4445	4445	4445	4445	0
236	20231101	150000	35406810	4445	4445	4445	4445	0
237	20231101	145900	35406810	4445	4445	4445	4445	0
238	20231101	145800	35406810	4445	4445	4445	4445	0
239	20231101	145700	35406810	4445	4445	4445	4445	0
240	20231101	145600	35406810	4445	4445	4445	4445	0
241	20231101	145500	35406810	4445	4445	4445	4445	0
242	20231101	145400	35406810	4445	4445	4445	4445	0
243	20231101	145300	35406810	4445	4445	4445	4445	0
244	20231101	145200	35406810	4445	4445	4445	4445	0
245	20231101	145100	35406810	4445	4445	4445	4445	0
246	20231101	145000	35406810	4445	4445	4445	4445	0
247	20231101	144900	35406810	4445	4445	4445	4445	0
248	20231101	144800	35406810	4445	4445	4445	4445	0
249	20231101	144700	35406810	4445	4445	4445	4445	5
250	20231101	144600	35384585	4445	4445	4445	4445	1
251	20231101	144500	35380140	4440	4440	4440	4440	1
252	20231101	144400	35375700	4440	4440	4440	4440	12
253	20231101	144300	35322420	4445	4445	4445	4445	0
254	20231101	144200	35322420	4445	4445	4445	4445	0
255	20231101	144100	35322420	4445	4445	4445	4445	287
256	20231101	144000	34046705	4450	4450	4450	4450	1
257	20231101	143900	34042255	4450	4460	4460	4450	62
258	20231101	143800	33765785	4460	4460	4460	4460	0
259	20231101	143700	33765785	4460	4460	4460	4460	0
260	20231101	143600	33765785	4460	4460	4460	4460	0
261	20231101	143500	33765785	4460	4460	4460	4460	20
262	20231101	143400	33676585	4460	4460	4460	4460	0
263	20231101	143300	33676585	4460	4460	4460	4460	0
264	20231101	143200	33676585	4460	4460	4460	4460	0
265	20231101	143100	33676585	4460	4460	4460	4460	0
266	20231101	143000	33676585	4460	4460	4460	4460	0
267	20231101	142900	33676585	4460	4460	4460	4460	0
268	20231101	142800	33676585	4460	4460	4460	4460	0
269	20231101	142700	33676585	4460	4460	4460	4460	0
270	20231101	142600	33676585	4460	4460	4460	4460	44
271	20231101	142500	33480345	4460	4460	4460	4460	0
272	20231101	142400	33480345	4460	4460	4460	4460	0
273	20231101	142300	33480345	4460	4460	4460	4460	0
274	20231101	142200	33480345	4460	4460	4460	4460	0
275	20231101	142100	33480345	4460	4460	4460	4460	0
276	20231101	142000	33480345	4460	4460	4460	4460	0
277	20231101	141900	33480345	4460	4460	4460	4460	0
278	20231101	141800	33480345	4460	4460	4460	4460	0
279	20231101	141700	33480345	4460	4460	4460	4460	0
280	20231101	141600	33480345	4460	4460	4460	4460	0
281	20231101	141500	33480345	4460	4460	4460	4460	0
282	20231101	141400	33480345	4460	4460	4460	4460	0
283	20231101	141300	33480345	4460	4455	4460	4455	179
284	20231101	141200	32682015	4445	4445	4445	4445	0
285	20231101	141100	32682015	4445	4445	4445	4445	0
286	20231101	141000	32682015	4445	4445	4445	4445	0
287	20231101	140900	32682015	4445	4445	4445	4445	0
288	20231101	140800	32682015	4445	4445	4445	4445	0
289	20231101	140700	32682015	4445	4445	4445	4445	20
290	20231101	140600	32593115	4445	4445	4445	4445	0
291	20231101	140500	32593115	4445	4445	4445	4445	20
292	20231101	140400	32504215	4450	4450	4450	4450	7
293	20231101	140300	32473065	4450	4450	4450	4450	10
294	20231101	140200	32428565	4455	4455	4455	4455	0
295	20231101	140100	32428565	4455	4455	4455	4455	0
296	20231101	140000	32428565	4455	4455	4455	4455	0
297	20231101	135900	32428565	4455	4455	4455	4455	0
298	20231101	135800	32428565	4455	4455	4455	4455	0
299	20231101	135700	32428565	4455	4455	4455	4455	0
300	20231101	135600	32428565	4455	4455	4455	4455	0
301	20231101	135500	32428565	4455	4455	4455	4455	0
302	20231101	135400	32428565	4455	4455	4455	4455	51
303	20231101	135300	32201360	4460	4465	4465	4460	534
304	20231101	135200	29819700	4465	4465	4465	4465	0
305	20231101	135100	29819700	4465	4465	4465	4465	0
306	20231101	135000	29819700	4465	4465	4465	4465	0
307	20231101	134900	29819700	4465	4465	4465	4465	0
308	20231101	134800	29819700	4465	4465	4465	4465	0
309	20231101	134700	29819700	4465	4465	4465	4465	0
310	20231101	134600	29819700	4465	4465	4465	4465	1
311	20231101	134500	29815235	4475	4475	4475	4475	0
312	20231101	134400	29815235	4475	4475	4475	4475	0
313	20231101	134300	29815235	4475	4475	4475	4475	0
314	20231101	134200	29815235	4475	4475	4475	4475	0
315	20231101	134100	29815235	4475	4470	4475	4470	23
316	20231101	134000	29712315	4470	4470	4470	4470	1
317	20231101	133900	29707845	4465	4465	4465	4465	0
318	20231101	133800	29707845	4465	4465	4465	4465	10
319	20231101	133700	29663195	4460	4460	4460	4460	0
320	20231101	133600	29663195	4460	4460	4460	4460	1
321	20231101	133500	29658735	4460	4460	4460	4460	0
322	20231101	133400	29658735	4460	4460	4460	4460	0
323	20231101	133300	29658735	4460	4460	4460	4460	0
324	20231101	133200	29658735	4460	4460	4460	4460	0
325	20231101	133100	29658735	4460	4460	4460	4460	0
326	20231101	133000	29658735	4460	4460	4460	4460	0
327	20231101	132900	29658735	4460	4460	4460	4460	0
328	20231101	132800	29658735	4460	4460	4460	4460	0
329	20231101	132700	29658735	4460	4460	4460	4460	0
330	20231101	132600	29658735	4460	4460	4460	4460	0
331	20231101	132500	29658735	4460	4460	4460	4460	0
332	20231101	132400	29658735	4460	4460	4460	4460	0
333	20231101	132300	29658735	4460	4460	4460	4460	0
334	20231101	132200	29658735	4460	4460	4460	4460	0
335	20231101	132100	29658735	4460	4460	4460	4460	0
336	20231101	132000	29658735	4460	4460	4460	4460	0
337	20231101	131900	29658735	4460	4460	4460	4460	0
338	20231101	131800	29658735	4460	4460	4460	4460	1
339	20231101	131700	29654275	4455	4455	4455	4455	0
340	20231101	131600	29654275	4455	4455	4455	4455	0
341	20231101	131500	29654275	4455	4455	4455	4455	0
342	20231101	131400	29654275	4455	4455	4455	4455	0
343	20231101	131300	29654275	4455	4455	4455	4455	0
344	20231101	131200	29654275	4455	4455	4455	4455	0
345	20231101	131100	29654275	4455	4455	4455	4455	0
346	20231101	131000	29654275	4455	4455	4455	4455	0
347	20231101	130900	29654275	4455	4455	4455	4455	0
348	20231101	130800	29654275	4455	4455	4455	4455	1
349	20231101	130700	29649820	4470	4450	4470	4450	43
350	20231101	130600	29458440	4450	4450	4450	4450	1
351	20231101	130500	29453990	4450	4450	4450	4450	0
352	20231101	130400	29453990	4450	4450	4450	4450	0
353	20231101	130300	29453990	4450	4450	4450	4450	36
354	20231101	130200	29293790	4470	4470	4470	4470	0
355	20231101	130100	29293790	4470	4470	4470	4470	0
356	20231101	130000	29293790	4470	4450	4470	4450	82
357	20231101	125900	28928190	4445	4445	4445	4445	0
358	20231101	125800	28928190	4445	4445	4445	4445	0
359	20231101	125700	28928190	4445	4445	4445	4445	0
360	20231101	125600	28928190	4445	4445	4445	4445	161
361	20231101	125500	28212545	4445	4440	4445	4440	101
362	20231101	125400	27764100	4440	4440	4440	4440	0
363	20231101	125300	27764100	4440	4440	4440	4440	0
364	20231101	125200	27764100	4440	4440	4440	4440	1
365	20231101	125100	27759660	4440	4440	4440	4440	40
366	20231101	125000	27582060	4440	4440	4440	4440	10
367	20231101	124900	27537660	4440	4440	4440	4440	0
368	20231101	124800	27537660	4440	4440	4440	4440	20
369	20231101	124700	27448860	4440	4440	4440	4440	0
370	20231101	124600	27448860	4440	4440	4440	4440	0
371	20231101	124500	27448860	4440	4440	4440	4440	0
372	20231101	124400	27448860	4440	4440	4440	4440	5
373	20231101	124300	27426660	4440	4440	4440	4440	0
374	20231101	124200	27426660	4440	4440	4440	4440	0
375	20231101	124100	27426660	4440	4440	4440	4440	0
376	20231101	124000	27426660	4440	4440	4440	4440	6
377	20231101	123900	27400020	4445	4480	4510	4420	1764
378	20231101	123800	19552370	4490	4505	4505	4490	1704
379	20231101	123700	11887270	4510	4510	4510	4510	0
380	20231101	123600	11887270	4510	4510	4510	4510	0
381	20231101	123500	11887270	4510	4510	4510	4510	0
382	20231101	123400	11887270	4510	4510	4510	4510	0
383	20231101	123300	11887270	4510	4510	4510	4510	0
384	20231101	123200	11887270	4510	4510	4510	4510	0
385	20231101	123100	11887270	4510	4510	4510	4510	0
386	20231101	123000	11887270	4510	4510	4510	4510	0
387	20231101	122900	11887270	4510	4510	4510	4510	0
388	20231101	122800	11887270	4510	4510	4510	4510	0
389	20231101	122700	11887270	4510	4510	4510	4510	0
390	20231101	122600	11887270	4510	4510	4510	4510	0
391	20231101	122500	11887270	4510	4510	4510	4510	0
392	20231101	122400	11887270	4510	4510	4510	4510	0
393	20231101	122300	11887270	4510	4510	4510	4510	0
394	20231101	122200	11887270	4510	4510	4510	4510	0
395	20231101	122100	11887270	4510	4510	4510	4510	0
396	20231101	122000	11887270	4510	4510	4510	4510	0
397	20231101	121900	11887270	4510	4510	4510	4510	0
398	20231101	121800	11887270	4510	4510	4510	4510	0
399	20231101	121700	11887270	4510	4510	4510	4510	0
400	20231101	121600	11887270	4510	4510	4510	4510	10
401	20231101	121500	11842170	4500	4500	4500	4500	0
402	20231101	121400	11842170	4500	4500	4500	4500	0
403	20231101	121300	11842170	4500	4500	4500	4500	0
404	20231101	121200	11842170	4500	4500	4500	4500	0
405	20231101	121100	11842170	4500	4500	4500	4500	0
406	20231101	121000	11842170	4500	4500	4500	4500	0
407	20231101	120900	11842170	4500	4500	4500	4500	0
408	20231101	120800	11842170	4500	4500	4500	4500	0
409	20231101	120700	11842170	4500	4500	4500	4500	0
410	20231101	120600	11842170	4500	4500	4500	4500	0
411	20231101	120500	11842170	4500	4500	4500	4500	0
412	20231101	120400	11842170	4500	4500	4500	4500	0
413	20231101	120300	11842170	4500	4500	4500	4500	0
414	20231101	120200	11842170	4500	4500	4500	4500	0
415	20231101	120100	11842170	4500	4500	4500	4500	0
416	20231101	120000	11842170	4500	4500	4500	4500	0
417	20231101	115900	11842170	4500	4500	4500	4500	0
418	20231101	115800	11842170	4500	4500	4500	4500	0
419	20231101	115700	11842170	4500	4500	4500	4500	0
420	20231101	115600	11842170	4500	4500	4500	4500	0
421	20231101	115500	11842170	4500	4500	4500	4500	0
422	20231101	115400	11842170	4500	4500	4500	4500	0
423	20231101	115300	11842170	4500	4500	4500	4500	0
424	20231101	115200	11842170	4500	4500	4500	4500	0
425	20231101	115100	11842170	4500	4500	4500	4500	0
426	20231101	115000	11842170	4500	4500	4500	4500	0
427	20231101	114900	11842170	4500	4500	4500	4500	0
428	20231101	114800	11842170	4500	4500	4500	4500	0
429	20231101	114700	11842170	4500	4500	4500	4500	0
430	20231101	114600	11842170	4500	4500	4500	4500	0
431	20231101	114500	11842170	4500	4500	4500	4500	0
432	20231101	114400	11842170	4500	4500	4500	4500	0
433	20231101	114300	11842170	4500	4500	4500	4500	0
434	20231101	114200	11842170	4500	4500	4500	4500	0
435	20231101	114100	11842170	4500	4500	4500	4500	0
436	20231101	114000	11842170	4500	4500	4500	4500	0
437	20231101	113900	11842170	4500	4500	4500	4500	0
438	20231101	113800	11842170	4500	4500	4500	4500	0
439	20231101	113700	11842170	4500	4500	4500	4500	0
440	20231101	113600	11842170	4500	4500	4500	4500	0
441	20231101	113500	11842170	4500	4500	4500	4500	0
442	20231101	113400	11842170	4500	4500	4500	4500	0
443	20231101	113300	11842170	4500	4500	4500	4500	0
444	20231101	113200	11842170	4500	4500	4500	4500	0
445	20231101	113100	11842170	4500	4500	4500	4500	0
446	20231101	113000	11842170	4500	4500	4500	4500	0
447	20231101	112900	11842170	4500	4500	4500	4500	0
448	20231101	112800	11842170	4500	4500	4500	4500	0
449	20231101	112700	11842170	4500	4500	4500	4500	0
450	20231101	112600	11842170	4500	4500	4500	4500	1
451	20231101	112500	11837670	4490	4490	4490	4490	0
452	20231101	112400	11837670	4490	4490	4490	4490	0
453	20231101	112300	11837670	4490	4490	4490	4490	0
454	20231101	112200	11837670	4490	4490	4490	4490	0
455	20231101	112100	11837670	4490	4490	4490	4490	0
456	20231101	112000	11837670	4490	4490	4490	4490	0
457	20231101	111900	11837670	4490	4490	4490	4490	0
458	20231101	111800	11837670	4490	4490	4490	4490	0
459	20231101	111700	11837670	4490	4490	4490	4490	0
460	20231101	111600	11837670	4490	4490	4490	4490	0
461	20231101	111500	11837670	4490	4490	4490	4490	0
462	20231101	111400	11837670	4490	4490	4490	4490	0
463	20231101	111300	11837670	4490	4490	4490	4490	0
464	20231101	111200	11837670	4490	4490	4490	4490	0
465	20231101	111100	11837670	4490	4490	4490	4490	3
466	20231101	111000	11824200	4490	4495	4495	4485	349
467	20231101	110900	10257180	4525	4525	4525	4525	0
468	20231101	110800	10257180	4525	4525	4525	4525	0
469	20231101	110700	10257180	4525	4525	4525	4525	0
470	20231101	110600	10257180	4525	4525	4525	4525	0
471	20231101	110500	10257180	4525	4525	4525	4525	0
472	20231101	110400	10257180	4525	4525	4525	4525	0
473	20231101	110300	10257180	4525	4525	4525	4525	0
474	20231101	110200	10257180	4525	4525	4525	4525	0
475	20231101	110100	10257180	4525	4525	4525	4525	0
476	20231101	110000	10257180	4525	4505	4555	4505	4
477	20231101	105900	10239070	4525	4525	4525	4525	0
478	20231101	105800	10239070	4525	4525	4525	4525	0
479	20231101	105700	10239070	4525	4525	4525	4525	0
480	20231101	105600	10239070	4525	4525	4525	4525	0
481	20231101	105500	10239070	4525	4525	4525	4525	0
482	20231101	105400	10239070	4525	4525	4525	4525	0
483	20231101	105300	10239070	4525	4525	4525	4525	0
484	20231101	105200	10239070	4525	4525	4525	4525	0
485	20231101	105100	10239070	4525	4525	4525	4525	0
486	20231101	105000	10239070	4525	4525	4525	4525	0
487	20231101	104900	10239070	4525	4525	4525	4525	0
488	20231101	104800	10239070	4525	4525	4525	4525	0
489	20231101	104700	10239070	4525	4510	4535	4510	287
490	20231101	104600	8941335	4515	4515	4515	4515	0
491	20231101	104500	8941335	4515	4515	4515	4515	0
492	20231101	104400	8941335	4515	4515	4515	4515	0
493	20231101	104300	8941335	4515	4515	4515	4515	0
494	20231101	104200	8941335	4515	4515	4515	4515	0
495	20231101	104100	8941335	4515	4515	4515	4515	0
496	20231101	104000	8941335	4515	4515	4515	4515	17
497	20231101	103900	8864580	4515	4515	4515	4515	0
498	20231101	103800	8864580	4515	4515	4575	4515	27
499	20231101	103700	8741690	4515	4505	4605	4505	134
500	20231101	103600	8131670	4565	4565	4565	4565	0
501	20231101	103500	8131670	4565	4565	4565	4565	0
502	20231101	103400	8131670	4565	4505	4565	4505	20
503	20231101	103300	8040430	4570	4570	4570	4570	0
504	20231101	103200	8040430	4570	4570	4570	4570	0
505	20231101	103100	8040430	4570	4570	4570	4570	0
506	20231101	103000	8040430	4570	4570	4570	4570	0
507	20231101	102900	8040430	4570	4505	4570	4505	5
508	20231101	102800	8017725	4510	4510	4510	4510	0
509	20231101	102700	8017725	4510	4510	4510	4510	1
510	20231101	102600	8013215	4510	4550	4550	4510	10
511	20231101	102500	7967860	4555	4510	4555	4510	119
512	20231101	102400	7430055	4515	4515	4515	4515	0
513	20231101	102300	7430055	4515	4490	4515	4490	150
514	20231101	102200	6755355	4495	4495	4495	4495	0
515	20231101	102100	6755355	4495	4490	4495	4490	17
516	20231101	102000	6678965	4485	4485	4485	4485	0
517	20231101	101900	6678965	4485	4485	4485	4485	0
518	20231101	101800	6678965	4485	4485	4485	4485	0
519	20231101	101700	6678965	4485	4485	4485	4485	2
520	20231101	101600	6669995	4500	4500	4500	4500	0
521	20231101	101500	6669995	4500	4500	4500	4500	0
522	20231101	101400	6669995	4500	4500	4500	4500	0
523	20231101	101300	6669995	4500	4500	4500	4500	0
524	20231101	101200	6669995	4500	4500	4500	4500	0
525	20231101	101100	6669995	4500	4500	4500	4500	0
526	20231101	101000	6669995	4500	4500	4500	4500	0
527	20231101	100900	6669995	4500	4500	4500	4500	0
528	20231101	100800	6669995	4500	4500	4500	4500	0
529	20231101	100700	6669995	4500	4500	4500	4500	0
530	20231101	100600	6669995	4500	4500	4500	4500	0
531	20231101	100500	6669995	4500	4500	4500	4500	0
532	20231101	100400	6669995	4500	4485	4500	4485	30
533	20231101	100300	6535365	4485	4485	4485	4485	0
534	20231101	100200	6535365	4485	4485	4485	4485	0
535	20231101	100100	6535365	4485	4485	4485	4485	0
536	20231101	100000	6535365	4485	4485	4485	4485	0
537	20231101	095900	6535365	4485	4485	4485	4485	100
538	20231101	095800	6086865	4485	4485	4485	4485	0
539	20231101	095700	6086865	4485	4485	4485	4485	0
540	20231101	095600	6086865	4485	4485	4485	4485	0
541	20231101	095500	6086865	4485	4485	4485	4485	0
542	20231101	095400	6086865	4485	4485	4485	4485	0
543	20231101	095300	6086865	4485	4485	4485	4485	0
544	20231101	095200	6086865	4485	4485	4485	4485	0
545	20231101	095100	6086865	4485	4485	4485	4485	1
546	20231101	095000	6082380	4475	4475	4475	4475	0
547	20231101	094900	6082380	4475	4475	4475	4475	0
548	20231101	094800	6082380	4475	4445	4475	4445	281
549	20231101	094700	4828270	4435	4435	4435	4435	0
550	20231101	094600	4828270	4435	4435	4435	4435	0
551	20231101	094500	4828270	4435	4450	4450	4435	136
552	20231101	094400	4223880	4455	4455	4455	4455	20
553	20231101	094300	4134780	4455	4455	4455	4455	24
554	20231101	094200	4027860	4445	4445	4445	4445	0
555	20231101	094100	4027860	4445	4445	4445	4445	0
556	20231101	094000	4027860	4445	4445	4445	4445	0
557	20231101	093900	4027860	4445	4445	4445	4445	0
558	20231101	093800	4027860	4445	4445	4445	4445	0
559	20231101	093700	4027860	4445	4445	4445	4445	0
560	20231101	093600	4027860	4445	4445	4445	4445	0
561	20231101	093500	4027860	4445	4445	4445	4445	0
562	20231101	093400	4027860	4445	4445	4445	4445	0
563	20231101	093300	4027860	4445	4445	4445	4445	0
564	20231101	093200	4027860	4445	4445	4445	4445	0
565	20231101	093100	4027860	4445	4445	4445	4445	0
566	20231101	093000	4027860	4445	4445	4445	4445	0
567	20231101	092900	4027860	4445	4445	4445	4445	0
568	20231101	092800	4027860	4445	4445	4445	4445	0
569	20231101	092700	4027860	4445	4445	4445	4445	0
570	20231101	092600	4027860	4445	4445	4445	4445	0
571	20231101	092500	4027860	4445	4445	4445	4445	0
572	20231101	092400	4027860	4445	4445	4445	4445	28
573	20231101	092300	3903400	4435	4435	4435	4435	0
574	20231101	092200	3903400	4435	4435	4435	4435	0
575	20231101	092100	3903400	4435	4435	4435	4435	0
576	20231101	092000	3903400	4435	4435	4435	4435	0
577	20231101	091900	3903400	4435	4435	4435	4435	44
578	20231101	091800	3708260	4425	4425	4425	4425	0
579	20231101	091700	3708260	4425	4425	4425	4425	0
580	20231101	091600	3708260	4425	4420	4425	4420	48
581	20231101	091500	3495955	4415	4415	4415	4415	0
582	20231101	091400	3495955	4415	4415	4415	4415	1
583	20231101	091300	3491540	4420	4420	4420	4420	1
584	20231101	091200	3487120	4420	4420	4420	4420	0
585	20231101	091100	3487120	4420	4420	4420	4420	7
586	20231101	091000	3456180	4420	4420	4420	4420	0
587	20231101	090900	3456180	4420	4420	4420	4420	1
588	20231101	090800	3451760	4400	4400	4400	4400	0
589	20231101	090700	3451760	4400	4410	4410	4400	262
590	20231101	090600	2297870	4410	4410	4410	4410	0
591	20231101	090500	2297870	4410	4410	4410	4410	0
592	20231101	090400	2297870	4410	4430	4430	4410	196
593	20231101	090300	1431660	4445	4445	4445	4445	20
594	20231101	090200	1342760	4445	4445	4445	4445	0
595	20231101	090100	1342760	4445	4445	4445	4445	100
596	20231101	090000	898260	4455	4445	4455	4445	202