KissMeData/063160/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194000	99715750	20050	20050	20050	20050	179
3	20231101	193900	99715750	20050	20050	20050	20050	0
4	20231101	193800	99715750	20050	20050	20050	20050	0
5	20231101	193700	99715750	20050	20050	20050	20050	0
6	20231101	193600	99715750	20050	20050	20050	20050	0
7	20231101	193500	99715750	20050	20050	20050	20050	0
8	20231101	193400	99715750	20050	20050	20050	20050	0
9	20231101	193300	99715750	20050	20050	20050	20050	0
10	20231101	193200	99715750	20050	20050	20050	20050	0
11	20231101	193100	99715750	20050	20050	20050	20050	0
12	20231101	193000	99715750	20050	20050	20050	20050	0
13	20231101	192900	99715750	20050	20050	20050	20050	0
14	20231101	192800	99715750	20050	20050	20050	20050	0
15	20231101	192700	99715750	20050	20050	20050	20050	0
16	20231101	192600	99715750	20050	20050	20050	20050	0
17	20231101	192500	99715750	20050	20050	20050	20050	0
18	20231101	192400	99715750	20050	20050	20050	20050	0
19	20231101	192300	99715750	20050	20050	20050	20050	0
20	20231101	192200	99715750	20050	20050	20050	20050	0
21	20231101	192100	99715750	20050	20050	20050	20050	0
22	20231101	192000	99715750	20050	20050	20050	20050	0
23	20231101	191900	99715750	20050	20050	20050	20050	0
24	20231101	191800	99715750	20050	20050	20050	20050	0
25	20231101	191700	99715750	20050	20050	20050	20050	0
26	20231101	191600	99715750	20050	20050	20050	20050	0
27	20231101	191500	99715750	20050	20050	20050	20050	0
28	20231101	191400	99715750	20050	20050	20050	20050	0
29	20231101	191300	99715750	20050	20050	20050	20050	0
30	20231101	191200	99715750	20050	20050	20050	20050	0
31	20231101	191100	99715750	20050	20050	20050	20050	0
32	20231101	191000	99715750	20050	20050	20050	20050	179
33	20231101	190900	99715750	20050	20050	20050	20050	0
34	20231101	190800	99715750	20050	20050	20050	20050	0
35	20231101	190700	99715750	20050	20050	20050	20050	0
36	20231101	190600	99715750	20050	20050	20050	20050	0
37	20231101	190500	99715750	20050	20050	20050	20050	0
38	20231101	190400	99715750	20050	20050	20050	20050	0
39	20231101	190300	99715750	20050	20050	20050	20050	0
40	20231101	190200	99715750	20050	20050	20050	20050	0
41	20231101	190100	99715750	20050	20050	20050	20050	0
42	20231101	190000	99715750	20050	20050	20050	20050	0
43	20231101	185900	99715750	20050	20050	20050	20050	0
44	20231101	185800	99715750	20050	20050	20050	20050	0
45	20231101	185700	99715750	20050	20050	20050	20050	0
46	20231101	185600	99715750	20050	20050	20050	20050	0
47	20231101	185500	99715750	20050	20050	20050	20050	0
48	20231101	185400	99715750	20050	20050	20050	20050	0
49	20231101	185300	99715750	20050	20050	20050	20050	0
50	20231101	185200	99715750	20050	20050	20050	20050	0
51	20231101	185100	99715750	20050	20050	20050	20050	0
52	20231101	185000	99715750	20050	20050	20050	20050	0
53	20231101	184900	99715750	20050	20050	20050	20050	0
54	20231101	184800	99715750	20050	20050	20050	20050	0
55	20231101	184700	99715750	20050	20050	20050	20050	0
56	20231101	184600	99715750	20050	20050	20050	20050	0
57	20231101	184500	99715750	20050	20050	20050	20050	0
58	20231101	184400	99715750	20050	20050	20050	20050	0
59	20231101	184300	99715750	20050	20050	20050	20050	0
60	20231101	184200	99715750	20050	20050	20050	20050	0
61	20231101	184100	99715750	20050	20050	20050	20050	0
62	20231101	184000	99715750	20050	20050	20050	20050	179
63	20231101	183900	99715750	20050	20050	20050	20050	0
64	20231101	183800	99715750	20050	20050	20050	20050	0
65	20231101	183700	99715750	20050	20050	20050	20050	0
66	20231101	183600	99715750	20050	20050	20050	20050	0
67	20231101	183500	99715750	20050	20050	20050	20050	0
68	20231101	183400	99715750	20050	20050	20050	20050	0
69	20231101	183300	99715750	20050	20050	20050	20050	0
70	20231101	183200	99715750	20050	20050	20050	20050	0
71	20231101	183100	99715750	20050	20050	20050	20050	0
72	20231101	183000	99715750	20050	20050	20050	20050	0
73	20231101	182900	99715750	20050	20050	20050	20050	0
74	20231101	182800	99715750	20050	20050	20050	20050	0
75	20231101	182700	99715750	20050	20050	20050	20050	0
76	20231101	182600	99715750	20050	20050	20050	20050	0
77	20231101	182500	99715750	20050	20050	20050	20050	0
78	20231101	182400	99715750	20050	20050	20050	20050	0
79	20231101	182300	99715750	20050	20050	20050	20050	0
80	20231101	182200	99715750	20050	20050	20050	20050	0
81	20231101	182100	99715750	20050	20050	20050	20050	0
82	20231101	182000	99715750	20050	20050	20050	20050	0
83	20231101	181900	99715750	20050	20050	20050	20050	0
84	20231101	181800	99715750	20050	20050	20050	20050	0
85	20231101	181700	99715750	20050	20050	20050	20050	0
86	20231101	181600	99715750	20050	20050	20050	20050	0
87	20231101	181500	99715750	20050	20050	20050	20050	0
88	20231101	181400	99715750	20050	20050	20050	20050	0
89	20231101	181300	99715750	20050	20050	20050	20050	0
90	20231101	181200	99715750	20050	20050	20050	20050	0
91	20231101	181100	99715750	20050	20050	20050	20050	0
92	20231101	181000	99715750	20050	20050	20050	20050	179
93	20231101	180900	99715750	20050	20050	20050	20050	0
94	20231101	180800	99715750	20050	20050	20050	20050	0
95	20231101	180700	99715750	20050	20050	20050	20050	0
96	20231101	180600	99715750	20050	20050	20050	20050	0
97	20231101	180500	99715750	20050	20050	20050	20050	0
98	20231101	180400	99715750	20050	20050	20050	20050	0
99	20231101	180300	99715750	20050	20050	20050	20050	0
100	20231101	180200	99715750	20050	20050	20050	20050	0
101	20231101	180100	99715750	20050	20050	20050	20050	0
102	20231101	180000	99715750	20050	20050	20050	20050	0
103	20231101	175900	99715750	20050	20050	20050	20050	0
104	20231101	175800	99715750	20050	20050	20050	20050	0
105	20231101	175700	99715750	20050	20050	20050	20050	0
106	20231101	175600	99715750	20050	20050	20050	20050	0
107	20231101	175500	99715750	20050	20050	20050	20050	0
108	20231101	175400	99715750	20050	20050	20050	20050	0
109	20231101	175300	99715750	20050	20050	20050	20050	0
110	20231101	175200	99715750	20050	20050	20050	20050	0
111	20231101	175100	99715750	20050	20050	20050	20050	0
112	20231101	175000	99715750	20050	20050	20050	20050	0
113	20231101	174900	99715750	20050	20050	20050	20050	0
114	20231101	174800	99715750	20050	20050	20050	20050	0
115	20231101	174700	99715750	20050	20050	20050	20050	0
116	20231101	174600	99715750	20050	20050	20050	20050	0
117	20231101	174500	99715750	20050	20050	20050	20050	0
118	20231101	174400	99715750	20050	20050	20050	20050	0
119	20231101	174300	99715750	20050	20050	20050	20050	0
120	20231101	174200	99715750	20050	20050	20050	20050	0
121	20231101	174100	99715750	20050	20050	20050	20050	0
122	20231101	174000	99715750	20050	20050	20050	20050	179
123	20231101	173900	99715750	20050	20050	20050	20050	0
124	20231101	173800	99715750	20050	20050	20050	20050	0
125	20231101	173700	99715750	20050	20050	20050	20050	0
126	20231101	173600	99715750	20050	20050	20050	20050	0
127	20231101	173500	99715750	20050	20050	20050	20050	0
128	20231101	173400	99715750	20050	20050	20050	20050	0
129	20231101	173300	99715750	20050	20050	20050	20050	0
130	20231101	173200	99715750	20050	20050	20050	20050	0
131	20231101	173100	99715750	20050	20050	20050	20050	0
132	20231101	173000	99715750	20050	20050	20050	20050	0
133	20231101	172900	99715750	20050	20050	20050	20050	0
134	20231101	172800	99715750	20050	20050	20050	20050	0
135	20231101	172700	99715750	20050	20050	20050	20050	0
136	20231101	172600	99715750	20050	20050	20050	20050	0
137	20231101	172500	99715750	20050	20050	20050	20050	0
138	20231101	172400	99715750	20050	20050	20050	20050	0
139	20231101	172300	99715750	20050	20050	20050	20050	0
140	20231101	172200	99715750	20050	20050	20050	20050	0
141	20231101	172100	99715750	20050	20050	20050	20050	0
142	20231101	172000	99715750	20050	20050	20050	20050	0
143	20231101	171900	99715750	20050	20050	20050	20050	0
144	20231101	171800	99715750	20050	20050	20050	20050	0
145	20231101	171700	99715750	20050	20050	20050	20050	0
146	20231101	171600	99715750	20050	20050	20050	20050	0
147	20231101	171500	99715750	20050	20050	20050	20050	0
148	20231101	171400	99715750	20050	20050	20050	20050	0
149	20231101	171300	99715750	20050	20050	20050	20050	0
150	20231101	171200	99715750	20050	20050	20050	20050	0
151	20231101	171100	99715750	20050	20050	20050	20050	0
152	20231101	171000	99715750	20050	20050	20050	20050	179
153	20231101	170900	99715750	20050	20050	20050	20050	0
154	20231101	170800	99715750	20050	20050	20050	20050	0
155	20231101	170700	99715750	20050	20050	20050	20050	0
156	20231101	170600	99715750	20050	20050	20050	20050	0
157	20231101	170500	99715750	20050	20050	20050	20050	0
158	20231101	170400	99715750	20050	20050	20050	20050	0
159	20231101	170300	99715750	20050	20050	20050	20050	0
160	20231101	170200	99715750	20050	20050	20050	20050	0
161	20231101	170100	99715750	20050	20050	20050	20050	0
162	20231101	170000	99715750	20050	20050	20050	20050	0
163	20231101	165900	99715750	20050	20050	20050	20050	0
164	20231101	165800	99715750	20050	20050	20050	20050	0
165	20231101	165700	99715750	20050	20050	20050	20050	0
166	20231101	165600	99715750	20050	20050	20050	20050	0
167	20231101	165500	99715750	20050	20050	20050	20050	0
168	20231101	165400	99715750	20050	20050	20050	20050	0
169	20231101	165300	99715750	20050	20050	20050	20050	0
170	20231101	165200	99715750	20050	20050	20050	20050	0
171	20231101	165100	99715750	20050	20050	20050	20050	0
172	20231101	165000	99715750	20050	20050	20050	20050	0
173	20231101	164900	99715750	20050	20050	20050	20050	0
174	20231101	164800	99715750	20050	20050	20050	20050	0
175	20231101	164700	99715750	20050	20050	20050	20050	0
176	20231101	164600	99715750	20050	20050	20050	20050	0
177	20231101	164500	99715750	20050	20050	20050	20050	0
178	20231101	164400	99715750	20050	20050	20050	20050	0
179	20231101	164300	99715750	20050	20050	20050	20050	0
180	20231101	164200	99715750	20050	20050	20050	20050	0
181	20231101	164100	99715750	20050	20050	20050	20050	0
182	20231101	164000	99715750	20050	20050	20050	20050	179
183	20231101	163900	99715750	20050	20050	20050	20050	0
184	20231101	163800	99715750	20050	20050	20050	20050	0
185	20231101	163700	99715750	20050	20050	20050	20050	0
186	20231101	163600	99715750	20050	20050	20050	20050	0
187	20231101	163500	99715750	20050	20050	20050	20050	0
188	20231101	163400	99715750	20050	20050	20050	20050	0
189	20231101	163300	99715750	20050	20050	20050	20050	0
190	20231101	163200	99715750	20050	20050	20050	20050	0
191	20231101	163100	99715750	20050	20050	20050	20050	0
192	20231101	163000	99715750	20050	20050	20050	20050	0
193	20231101	162900	99715750	20050	20050	20050	20050	0
194	20231101	162800	99715750	20050	20050	20050	20050	0
195	20231101	162700	99715750	20050	20050	20050	20050	0
196	20231101	162600	99715750	20050	20050	20050	20050	0
197	20231101	162500	99715750	20050	20050	20050	20050	0
198	20231101	162400	99715750	20050	20050	20050	20050	0
199	20231101	162300	99715750	20050	20050	20050	20050	0
200	20231101	162200	99715750	20050	20050	20050	20050	0
201	20231101	162100	99715750	20050	20050	20050	20050	0
202	20231101	162000	99715750	20050	20050	20050	20050	0
203	20231101	161900	99715750	20050	20050	20050	20050	0
204	20231101	161800	99715750	20050	20050	20050	20050	0
205	20231101	161700	99715750	20050	20050	20050	20050	0
206	20231101	161600	99715750	20050	20050	20050	20050	0
207	20231101	161500	99715750	20050	20050	20050	20050	0
208	20231101	161400	99715750	20050	20050	20050	20050	0
209	20231101	161300	99715750	20050	20050	20050	20050	0
210	20231101	161200	99715750	20050	20050	20050	20050	0
211	20231101	161100	99715750	20050	20050	20050	20050	0
212	20231101	161000	99715750	20050	20050	20050	20050	179
213	20231101	160900	99715750	20050	20050	20050	20050	0
214	20231101	160800	99715750	20050	20050	20050	20050	0
215	20231101	160700	99715750	20050	20050	20050	20050	0
216	20231101	160600	99715750	20050	20050	20050	20050	0
217	20231101	160500	99715750	20050	20050	20050	20050	0
218	20231101	160400	99715750	20050	20050	20050	20050	0
219	20231101	160300	99715750	20050	20050	20050	20050	0
220	20231101	160200	99715750	20050	20050	20050	20050	0
221	20231101	160100	99715750	20050	20050	20050	20050	0
222	20231101	160000	99715750	20050	20050	20050	20050	0
223	20231101	155900	99715750	20050	20050	20050	20050	0
224	20231101	155800	99715750	20050	20050	20050	20050	0
225	20231101	155700	99715750	20050	20050	20050	20050	0
226	20231101	155600	99715750	20050	20050	20050	20050	0
227	20231101	155500	99715750	20050	20050	20050	20050	0
228	20231101	155400	99715750	20050	20050	20050	20050	0
229	20231101	155300	99715750	20050	20050	20050	20050	0
230	20231101	155200	99715750	20050	20050	20050	20050	0
231	20231101	155100	99715750	20050	20050	20050	20050	0
232	20231101	155000	99715750	20050	20050	20050	20050	0
233	20231101	154900	99715750	20050	20050	20050	20050	0
234	20231101	154800	99715750	20050	20050	20050	20050	0
235	20231101	154700	99715750	20050	20050	20050	20050	0
236	20231101	154600	99715750	20050	20050	20050	20050	0
237	20231101	154500	99715750	20050	20050	20050	20050	0
238	20231101	154400	99715750	20050	20050	20050	20050	0
239	20231101	154300	99715750	20050	20050	20050	20050	0
240	20231101	154200	99715750	20050	20050	20050	20050	0
241	20231101	154100	99715750	20050	20050	20050	20050	0
242	20231101	154000	99715750	20050	20050	20050	20050	179
243	20231101	153900	99715750	20050	20050	20050	20050	0
244	20231101	153800	99715750	20050	20050	20050	20050	0
245	20231101	153700	99715750	20050	20050	20050	20050	0
246	20231101	153600	99715750	20050	20050	20050	20050	0
247	20231101	153500	99715750	20050	20050	20050	20050	0
248	20231101	153400	99715750	20050	20050	20050	20050	0
249	20231101	153300	99715750	20050	20050	20050	20050	0
250	20231101	153200	99715750	20050	20050	20050	20050	0
251	20231101	153100	99715750	20050	20050	20050	20050	0
252	20231101	153000	99715750	20050	20050	20050	20050	179
253	20231101	152900	96126800	20000	20000	20000	20000	0
254	20231101	152800	96126800	20000	20000	20000	20000	0
255	20231101	152700	96126800	20000	20000	20000	20000	0
256	20231101	152600	96126800	20000	20000	20000	20000	0
257	20231101	152500	96126800	20000	20000	20000	20000	0
258	20231101	152400	96126800	20000	20000	20000	20000	0
259	20231101	152300	96126800	20000	20000	20000	20000	0
260	20231101	152200	96126800	20000	20000	20000	20000	0
261	20231101	152100	96126800	20000	20000	20000	20000	0
262	20231101	152000	96126800	20000	20000	20000	20000	0
263	20231101	151900	96126800	20000	20000	20000	20000	0
264	20231101	151800	96126800	20000	19980	20000	19980	14
265	20231101	151700	95847030	19990	19990	19990	19990	2
266	20231101	151600	95807050	19900	19920	19920	19900	150
267	20231101	151500	92821810	20000	20000	20000	20000	0
268	20231101	151400	92821810	20000	20000	20000	20000	0
269	20231101	151300	92821810	20000	20000	20000	20000	0
270	20231101	151200	92821810	20000	20000	20000	20000	0
271	20231101	151100	92821810	20000	20000	20000	20000	0
272	20231101	151000	92821810	20000	20000	20000	20000	0
273	20231101	150900	92821810	20000	20000	20000	20000	0
274	20231101	150800	92821810	20000	20000	20000	20000	1
275	20231101	150700	92801810	19990	19990	19990	19990	0
276	20231101	150600	92801810	19990	19900	20000	19900	77
277	20231101	150500	91261920	20000	19990	20000	19990	4
278	20231101	150400	91181950	19990	19990	19990	19990	0
279	20231101	150300	91181950	19990	19990	19990	19990	0
280	20231101	150200	91181950	19990	19990	19990	19990	0
281	20231101	150100	91181950	19990	19990	19990	19990	1
282	20231101	150000	91161960	19990	19990	19990	19990	0
283	20231101	145900	91161960	19990	19990	19990	19990	0
284	20231101	145800	91161960	19990	19990	19990	19990	0
285	20231101	145700	91161960	19990	19990	19990	19990	0
286	20231101	145600	91161960	19990	19990	19990	19990	0
287	20231101	145500	91161960	19990	19990	19990	19990	50
288	20231101	145400	90162460	19990	19990	19990	19990	0
289	20231101	145300	90162460	19990	19990	19990	19990	0
290	20231101	145200	90162460	19990	19990	19990	19990	0
291	20231101	145100	90162460	19990	19990	19990	19990	0
292	20231101	145000	90162460	19990	19990	19990	19990	0
293	20231101	144900	90162460	19990	19980	19990	19980	100
294	20231101	144800	88164450	19980	19980	19980	19980	0
295	20231101	144700	88164450	19980	19980	19980	19980	0
296	20231101	144600	88164450	19980	19970	19980	19970	2
297	20231101	144500	88124500	19890	19890	19890	19890	0
298	20231101	144400	88124500	19890	19890	19890	19890	1
299	20231101	144300	88104610	19980	19980	19980	19980	0
300	20231101	144200	88104610	19980	19980	19980	19980	0
301	20231101	144100	88104610	19980	19980	19980	19980	0
302	20231101	144000	88104610	19980	19980	19980	19980	0
303	20231101	143900	88104610	19980	19980	19980	19980	0
304	20231101	143800	88104610	19980	19980	19980	19980	0
305	20231101	143700	88104610	19980	19980	19980	19980	0
306	20231101	143600	88104610	19980	19980	19980	19980	0
307	20231101	143500	88104610	19980	19980	19980	19980	0
308	20231101	143400	88104610	19980	19980	19980	19980	1
309	20231101	143300	88084630	19880	19880	19880	19880	0
310	20231101	143200	88084630	19880	19880	19880	19880	0
311	20231101	143100	88084630	19880	19880	19880	19880	0
312	20231101	143000	88084630	19880	19880	19880	19880	2
313	20231101	142900	88044870	19880	19880	19880	19880	5
314	20231101	142800	87945470	19880	19880	19880	19880	0
315	20231101	142700	87945470	19880	19880	19880	19880	0
316	20231101	142600	87945470	19880	19880	19880	19880	0
317	20231101	142500	87945470	19880	19880	19880	19880	0
318	20231101	142400	87945470	19880	19880	19880	19880	0
319	20231101	142300	87945470	19880	19880	19880	19880	20
320	20231101	142200	87547870	19870	19870	19870	19870	0
321	20231101	142100	87547870	19870	19870	19870	19870	0
322	20231101	142000	87547870	19870	19870	19870	19870	0
323	20231101	141900	87547870	19870	19870	19870	19870	0
324	20231101	141800	87547870	19870	19870	19870	19870	1
325	20231101	141700	87528000	19870	19870	19870	19870	0
326	20231101	141600	87528000	19870	19880	19880	19870	9
327	20231101	141500	87349160	19990	19990	19990	19990	0
328	20231101	141400	87349160	19990	19990	19990	19990	0
329	20231101	141300	87349160	19990	19890	19990	19890	11
330	20231101	141200	87130270	19890	19890	19890	19890	1
331	20231101	141100	87110380	19890	19890	19890	19880	21
332	20231101	141000	86692880	19900	19900	19900	19900	10
333	20231101	140900	86493880	19990	19990	19990	19990	0
334	20231101	140800	86493880	19990	19990	19990	19990	7
335	20231101	140700	86353950	19900	19900	19900	19900	274
336	20231101	140600	80901350	19870	19870	19870	19870	0
337	20231101	140500	80901350	19870	19870	19870	19870	2
338	20231101	140400	80861610	19990	19990	19990	19990	0
339	20231101	140300	80861610	19990	19990	19990	19990	0
340	20231101	140200	80861610	19990	19990	19990	19990	0
341	20231101	140100	80861610	19990	19990	19990	19990	0
342	20231101	140000	80861610	19990	19990	19990	19990	0
343	20231101	135900	80861610	19990	19990	19990	19990	0
344	20231101	135800	80861610	19990	19990	19990	19990	0
345	20231101	135700	80861610	19990	19990	19990	19990	0
346	20231101	135600	80861610	19990	19990	19990	19990	1
347	20231101	135500	80841620	19990	19990	19990	19990	0
348	20231101	135400	80841620	19990	19990	19990	19990	0
349	20231101	135300	80841620	19990	19990	19990	19990	0
350	20231101	135200	80841620	19990	19990	19990	19990	0
351	20231101	135100	80841620	19990	19990	19990	19990	0
352	20231101	135000	80841620	19990	19990	19990	19990	0
353	20231101	134900	80841620	19990	19990	19990	19990	0
354	20231101	134800	80841620	19990	19990	19990	19990	0
355	20231101	134700	80841620	19990	19990	19990	19990	0
356	20231101	134600	80841620	19990	19990	19990	19990	3
357	20231101	134500	80781650	19990	19990	19990	19990	0
358	20231101	134400	80781650	19990	19990	19990	19990	3
359	20231101	134300	80721680	19860	19860	19860	19860	0
360	20231101	134200	80721680	19860	19860	19860	19860	0
361	20231101	134100	80721680	19860	19860	19860	19860	0
362	20231101	134000	80721680	19860	19860	19860	19860	0
363	20231101	133900	80721680	19860	19860	19860	19860	0
364	20231101	133800	80721680	19860	19860	19860	19860	0
365	20231101	133700	80721680	19860	19860	19860	19860	0
366	20231101	133600	80721680	19860	19860	19860	19860	0
367	20231101	133500	80721680	19860	19860	19860	19860	0
368	20231101	133400	80721680	19860	19860	19860	19860	0
369	20231101	133300	80721680	19860	19860	19860	19860	0
370	20231101	133200	80721680	19860	19860	19860	19860	0
371	20231101	133100	80721680	19860	19950	19950	19860	5
372	20231101	133000	80622290	20000	20000	20000	20000	0
373	20231101	132900	80622290	20000	20000	20000	20000	0
374	20231101	132800	80622290	20000	20000	20000	20000	0
375	20231101	132700	80622290	20000	20000	20000	20000	0
376	20231101	132600	80622290	20000	20000	20000	20000	0
377	20231101	132500	80622290	20000	20000	20000	20000	0
378	20231101	132400	80622290	20000	20000	20000	20000	0
379	20231101	132300	80622290	20000	20000	20000	20000	0
380	20231101	132200	80622290	20000	20000	20000	20000	0
381	20231101	132100	80622290	20000	20000	20000	20000	0
382	20231101	132000	80622290	20000	20000	20000	20000	0
383	20231101	131900	80622290	20000	20000	20000	20000	0
384	20231101	131800	80622290	20000	20000	20000	20000	0
385	20231101	131700	80622290	20000	20000	20000	20000	0
386	20231101	131600	80622290	20000	20000	20000	20000	0
387	20231101	131500	80622290	20000	20000	20000	20000	0
388	20231101	131400	80622290	20000	20000	20000	20000	50
389	20231101	131300	79622290	20000	20000	20000	20000	0
390	20231101	131200	79622290	20000	20000	20000	20000	0
391	20231101	131100	79622290	20000	20000	20000	20000	0
392	20231101	131000	79622290	20000	20000	20000	20000	0
393	20231101	130900	79622290	20000	20000	20000	20000	0
394	20231101	130800	79622290	20000	20000	20000	20000	0
395	20231101	130700	79622290	20000	20000	20000	20000	0
396	20231101	130600	79622290	20000	20000	20000	20000	0
397	20231101	130500	79622290	20000	20000	20000	20000	0
398	20231101	130400	79622290	20000	20000	20000	20000	0
399	20231101	130300	79622290	20000	20000	20000	20000	0
400	20231101	130200	79622290	20000	20000	20000	20000	0
401	20231101	130100	79622290	20000	20000	20000	20000	1
402	20231101	130000	79602290	19990	19990	19990	19990	0
403	20231101	125900	79602290	19990	19990	19990	19990	31
404	20231101	125800	78982600	20000	20000	20000	20000	0
405	20231101	125700	78982600	20000	20000	20000	20000	0
406	20231101	125600	78982600	20000	20000	20000	20000	0
407	20231101	125500	78982600	20000	20000	20000	20000	0
408	20231101	125400	78982600	20000	20000	20000	20000	0
409	20231101	125300	78982600	20000	20000	20000	20000	0
410	20231101	125200	78982600	20000	20000	20000	20000	0
411	20231101	125100	78982600	20000	19990	20000	19990	3
412	20231101	125000	78922620	19990	19990	19990	19990	0
413	20231101	124900	78922620	19990	19990	19990	19990	0
414	20231101	124800	78922620	19990	19990	19990	19990	1000
415	20231101	124700	58932620	19990	19990	19990	19990	0
416	20231101	124600	58932620	19990	19990	19990	19990	1
417	20231101	124500	58912630	19990	19990	19990	19990	0
418	20231101	124400	58912630	19990	19990	19990	19990	0
419	20231101	124300	58912630	19990	19990	19990	19990	0
420	20231101	124200	58912630	19990	19990	19990	19990	0
421	20231101	124100	58912630	19990	19990	19990	19990	0
422	20231101	124000	58912630	19990	19990	19990	19990	0
423	20231101	123900	58912630	19990	19990	19990	19990	0
424	20231101	123800	58912630	19990	19990	19990	19990	0
425	20231101	123700	58912630	19990	19990	19990	19990	0
426	20231101	123600	58912630	19990	19990	19990	19990	0
427	20231101	123500	58912630	19990	19990	19990	19990	0
428	20231101	123400	58912630	19990	19990	19990	19990	25
429	20231101	123300	58412880	20000	20000	20000	20000	0
430	20231101	123200	58412880	20000	20000	20000	20000	0
431	20231101	123100	58412880	20000	20000	20000	20000	0
432	20231101	123000	58412880	20000	20000	20000	20000	0
433	20231101	122900	58412880	20000	20000	20000	20000	0
434	20231101	122800	58412880	20000	20000	20000	20000	0
435	20231101	122700	58412880	20000	20000	20000	20000	0
436	20231101	122600	58412880	20000	20000	20000	20000	0
437	20231101	122500	58412880	20000	20000	20000	20000	0
438	20231101	122400	58412880	20000	20000	20000	20000	0
439	20231101	122300	58412880	20000	20000	20000	20000	0
440	20231101	122200	58412880	20000	20000	20000	20000	0
441	20231101	122100	58412880	20000	20000	20000	20000	0
442	20231101	122000	58412880	20000	20000	20000	20000	0
443	20231101	121900	58412880	20000	20000	20000	20000	0
444	20231101	121800	58412880	20000	20000	20000	20000	0
445	20231101	121700	58412880	20000	20000	20000	20000	0
446	20231101	121600	58412880	20000	20000	20000	20000	0
447	20231101	121500	58412880	20000	20000	20000	20000	0
448	20231101	121400	58412880	20000	20000	20000	20000	0
449	20231101	121300	58412880	20000	20000	20000	20000	0
450	20231101	121200	58412880	20000	20000	20000	20000	0
451	20231101	121100	58412880	20000	20000	20000	20000	1
452	20231101	121000	58392880	20000	20000	20000	20000	0
453	20231101	120900	58392880	20000	20000	20000	20000	0
454	20231101	120800	58392880	20000	20000	20000	20000	0
455	20231101	120700	58392880	20000	20000	20000	20000	0
456	20231101	120600	58392880	20000	20000	20000	20000	0
457	20231101	120500	58392880	20000	20000	20000	20000	0
458	20231101	120400	58392880	20000	20000	20000	20000	0
459	20231101	120300	58392880	20000	20000	20000	20000	0
460	20231101	120200	58392880	20000	20000	20000	20000	0
461	20231101	120100	58392880	20000	20000	20000	20000	0
462	20231101	120000	58392880	20000	20000	20000	20000	0
463	20231101	115900	58392880	20000	20000	20000	20000	0
464	20231101	115800	58392880	20000	20000	20000	20000	0
465	20231101	115700	58392880	20000	20000	20000	20000	0
466	20231101	115600	58392880	20000	20000	20000	20000	0
467	20231101	115500	58392880	20000	20000	20000	20000	0
468	20231101	115400	58392880	20000	20000	20000	20000	0
469	20231101	115300	58392880	20000	20000	20000	20000	0
470	20231101	115200	58392880	20000	20000	20000	20000	0
471	20231101	115100	58392880	20000	20000	20000	20000	0
472	20231101	115000	58392880	20000	20000	20000	20000	0
473	20231101	114900	58392880	20000	20000	20000	20000	0
474	20231101	114800	58392880	20000	20000	20000	20000	0
475	20231101	114700	58392880	20000	20000	20000	20000	0
476	20231101	114600	58392880	20000	20000	20000	20000	0
477	20231101	114500	58392880	20000	20000	20000	20000	0
478	20231101	114400	58392880	20000	20000	20000	20000	0
479	20231101	114300	58392880	20000	19950	20000	19950	188
480	20231101	114200	54636810	19960	19960	19960	19960	0
481	20231101	114100	54636810	19960	19960	19960	19960	0
482	20231101	114000	54636810	19960	19960	19960	19960	0
483	20231101	113900	54636810	19960	19960	19960	19960	0
484	20231101	113800	54636810	19960	19960	19960	19960	0
485	20231101	113700	54636810	19960	19960	19960	19960	0
486	20231101	113600	54636810	19960	19960	19960	19960	0
487	20231101	113500	54636810	19960	19960	19960	19960	0
488	20231101	113400	54636810	19960	19950	19960	19940	101
489	20231101	113300	52622610	19900	19900	19900	19900	0
490	20231101	113200	52622610	19900	19900	19900	19900	0
491	20231101	113100	52622610	19900	19900	19900	19900	0
492	20231101	113000	52622610	19900	19900	19900	19900	359
493	20231101	112900	45478510	19800	19800	19800	19800	0
494	20231101	112800	45478510	19800	19800	19800	19800	0
495	20231101	112700	45478510	19800	19800	19800	19800	0
496	20231101	112600	45478510	19800	19800	19800	19800	0
497	20231101	112500	45478510	19800	19800	19800	19800	0
498	20231101	112400	45478510	19800	19800	19800	19800	0
499	20231101	112300	45478510	19800	19800	19800	19800	0
500	20231101	112200	45478510	19800	19800	19800	19800	0
501	20231101	112100	45478510	19800	19800	19800	19800	0
502	20231101	112000	45478510	19800	19800	19810	19800	304
503	20231101	111900	39459210	19800	19800	19800	19800	0
504	20231101	111800	39459210	19800	19800	19800	19800	0
505	20231101	111700	39459210	19800	19800	19800	19800	0
506	20231101	111600	39459210	19800	19800	19800	19800	0
507	20231101	111500	39459210	19800	19800	19800	19800	0
508	20231101	111400	39459210	19800	19800	19800	19800	0
509	20231101	111300	39459210	19800	19800	19800	19800	0
510	20231101	111200	39459210	19800	19800	19800	19800	1
511	20231101	111100	39439410	19800	19800	19800	19800	0
512	20231101	111000	39439410	19800	19800	19800	19800	1
513	20231101	110900	39419610	19800	19800	19800	19800	0
514	20231101	110800	39419610	19800	19810	19810	19800	19
515	20231101	110700	39043400	19830	19830	19830	19830	0
516	20231101	110600	39043400	19830	19830	19830	19830	0
517	20231101	110500	39043400	19830	19830	19830	19830	0
518	20231101	110400	39043400	19830	19830	19830	19830	0
519	20231101	110300	39043400	19830	19830	19830	19830	0
520	20231101	110200	39043400	19830	19830	19830	19830	0
521	20231101	110100	39043400	19830	19830	19830	19830	1
522	20231101	110000	39023570	19800	19800	19800	19800	0
523	20231101	105900	39023570	19800	19800	19800	19800	0
524	20231101	105800	39023570	19800	19800	19800	19800	0
525	20231101	105700	39023570	19800	19800	19800	19800	0
526	20231101	105600	39023570	19800	19820	19820	19800	284
527	20231101	105500	33397920	19830	19850	19850	19830	160
528	20231101	105400	30224140	19850	19850	19850	19850	0
529	20231101	105300	30224140	19850	19850	19850	19850	24
530	20231101	105200	29747740	19860	19870	19870	19860	6
531	20231101	105100	29628530	19880	19880	19880	19880	0
532	20231101	105000	29628530	19880	19880	19880	19880	0
533	20231101	104900	29628530	19880	19920	19920	19880	18
534	20231101	104800	29270260	20000	20000	20000	20000	0
535	20231101	104700	29270260	20000	20000	20000	20000	0
536	20231101	104600	29270260	20000	20000	20000	20000	0
537	20231101	104500	29270260	20000	20000	20000	20000	0
538	20231101	104400	29270260	20000	20000	20000	20000	0
539	20231101	104300	29270260	20000	20000	20000	20000	0
540	20231101	104200	29270260	20000	20000	20000	20000	0
541	20231101	104100	29270260	20000	19970	20000	19970	85
542	20231101	104000	27572660	19920	19920	19920	19920	0
543	20231101	103900	27572660	19920	19920	19920	19920	0
544	20231101	103800	27572660	19920	19920	19920	19920	0
545	20231101	103700	27572660	19920	19920	19920	19920	0
546	20231101	103600	27572660	19920	19920	19920	19920	0
547	20231101	103500	27572660	19920	19930	19930	19920	6
548	20231101	103400	27453090	19940	19940	19940	19940	0
549	20231101	103300	27453090	19940	19940	19940	19940	0
550	20231101	103200	27453090	19940	19940	19940	19940	0
551	20231101	103100	27453090	19940	19970	19970	19940	511
552	20231101	103000	17248550	19970	19970	19970	19970	0
553	20231101	102900	17248550	19970	19970	19970	19970	0
554	20231101	102800	17248550	19970	19980	19980	19970	5
555	20231101	102700	17148680	20000	20000	20000	20000	0
556	20231101	102600	17148680	20000	20000	20000	20000	0
557	20231101	102500	17148680	20000	20000	20000	20000	0
558	20231101	102400	17148680	20000	20000	20000	20000	0
559	20231101	102300	17148680	20000	20000	20000	20000	0
560	20231101	102200	17148680	20000	20000	20000	20000	1
561	20231101	102100	17128680	20000	20000	20000	20000	0
562	20231101	102000	17128680	20000	20000	20000	20000	0
563	20231101	101900	17128680	20000	20000	20000	20000	0
564	20231101	101800	17128680	20000	20000	20000	20000	0
565	20231101	101700	17128680	20000	20000	20000	20000	0
566	20231101	101600	17128680	20000	20000	20000	20000	0
567	20231101	101500	17128680	20000	20000	20000	20000	0
568	20231101	101400	17128680	20000	20000	20000	20000	0
569	20231101	101300	17128680	20000	20000	20000	20000	0
570	20231101	101200	17128680	20000	20000	20000	20000	0
571	20231101	101100	17128680	20000	20000	20000	20000	0
572	20231101	101000	17128680	20000	20000	20000	20000	0
573	20231101	100900	17128680	20000	20000	20000	20000	0
574	20231101	100800	17128680	20000	20000	20000	20000	0
575	20231101	100700	17128680	20000	20000	20000	20000	0
576	20231101	100600	17128680	20000	20000	20000	20000	0
577	20231101	100500	17128680	20000	20000	20000	20000	0
578	20231101	100400	17128680	20000	20000	20000	20000	0
579	20231101	100300	17128680	20000	20000	20000	20000	0
580	20231101	100200	17128680	20000	20000	20000	20000	0
581	20231101	100100	17128680	20000	20000	20000	20000	0
582	20231101	100000	17128680	20000	20000	20000	20000	1
583	20231101	095900	17108680	19980	19980	19980	19980	0
584	20231101	095800	17108680	19980	19980	19980	19980	1
585	20231101	095700	17088700	19990	19990	19990	19990	0
586	20231101	095600	17088700	19990	19990	19990	19990	0
587	20231101	095500	17088700	19990	19990	19990	19990	1
588	20231101	095400	17068710	20000	20000	20000	20000	0
589	20231101	095300	17068710	20000	20000	20000	20000	0
590	20231101	095200	17068710	20000	20000	20000	20000	10
591	20231101	095100	16868710	20100	20100	20100	20100	0
592	20231101	095000	16868710	20100	20000	20100	20000	254
593	20231101	094900	11788610	20150	20150	20150	20150	0
594	20231101	094800	11788610	20150	20150	20150	20150	0
595	20231101	094700	11788610	20150	20150	20150	20150	0
596	20231101	094600	11788610	20150	20150	20150	20150	0
597	20231101	094500	11788610	20150	20150	20150	20150	0
598	20231101	094400	11788610	20150	20150	20150	20150	0
599	20231101	094300	11788610	20150	20150	20150	20150	0
600	20231101	094200	11788610	20150	20150	20150	20150	0
601	20231101	094100	11788610	20150	20150	20150	20150	0
602	20231101	094000	11788610	20150	20150	20150	20150	0
603	20231101	093900	11788610	20150	20150	20150	20150	0
604	20231101	093800	11788610	20150	20100	20150	20100	54
605	20231101	093700	10702960	20100	20100	20100	20100	0
606	20231101	093600	10702960	20100	20100	20100	20100	1
607	20231101	093500	10682860	20000	20000	20000	20000	0
608	20231101	093400	10682860	20000	20000	20000	20000	0
609	20231101	093300	10682860	20000	20000	20000	20000	3
610	20231101	093200	10622860	20150	20150	20150	20150	0
611	20231101	093100	10622860	20150	20150	20150	20150	0
612	20231101	093000	10622860	20150	20100	20150	20100	12
613	20231101	092900	10381610	20050	20050	20050	20050	1
614	20231101	092800	10361560	20000	20000	20000	20000	73
615	20231101	092700	8901560	20000	20000	20000	20000	0
616	20231101	092600	8901560	20000	20000	20000	20000	0
617	20231101	092500	8901560	20000	20000	20000	20000	1
618	20231101	092400	8881560	19970	19970	19970	19970	0
619	20231101	092300	8881560	19970	19970	19970	19970	0
620	20231101	092200	8881560	19970	19970	19970	19970	155
621	20231101	092100	5786210	20000	20000	20000	20000	0
622	20231101	092000	5786210	20000	20000	20000	20000	0
623	20231101	091900	5786210	20000	20000	20000	20000	88
624	20231101	091800	4026210	20050	20050	20050	20050	1
625	20231101	091700	4006160	20000	20000	20000	20000	13
626	20231101	091600	3746160	20100	20100	20100	20100	0
627	20231101	091500	3746160	20100	20100	20100	20100	0
628	20231101	091400	3746160	20100	20100	20100	20100	0
629	20231101	091300	3746160	20100	20100	20100	20100	0
630	20231101	091200	3746160	20100	20100	20100	20100	0
631	20231101	091100	3746160	20100	19940	20100	19940	6
632	20231101	091000	3626360	19860	19860	19860	19860	50
633	20231101	090900	2633360	20150	20150	20150	20150	1
634	20231101	090800	2613210	19950	19950	19950	19950	6
635	20231101	090700	2493510	19950	19950	19950	19950	10
636	20231101	090600	2294010	20200	20200	20200	20200	0
637	20231101	090500	2294010	20200	20200	20200	20200	49
638	20231101	090400	1304210	20200	20200	20200	20200	0
639	20231101	090300	1304210	20200	20100	20200	20100	50
640	20231101	090200	298410	20150	19850	20150	19850	10
641	20231101	090100	99200	19840	19840	19840	19840	0
642	20231101	090000	99200	19840	19840	19840	19840	5