KissMeData/301300/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210100	95606960	5920	5920	5920	5920	9
3	20231101	210000	95606960	5920	5920	5920	5920	0
4	20231101	205900	95606960	5920	5920	5920	5920	0
5	20231101	205800	95606960	5920	5920	5920	5920	0
6	20231101	205700	95606960	5920	5920	5920	5920	0
7	20231101	205600	95606960	5920	5920	5920	5920	0
8	20231101	205500	95606960	5920	5920	5920	5920	0
9	20231101	205400	95606960	5920	5920	5920	5920	0
10	20231101	205300	95606960	5920	5920	5920	5920	0
11	20231101	205200	95606960	5920	5920	5920	5920	0
12	20231101	205100	95606960	5920	5920	5920	5920	0
13	20231101	205000	95606960	5920	5920	5920	5920	0
14	20231101	204900	95606960	5920	5920	5920	5920	0
15	20231101	204800	95606960	5920	5920	5920	5920	0
16	20231101	204700	95606960	5920	5920	5920	5920	0
17	20231101	204600	95606960	5920	5920	5920	5920	0
18	20231101	204500	95606960	5920	5920	5920	5920	0
19	20231101	204400	95606960	5920	5920	5920	5920	0
20	20231101	204300	95606960	5920	5920	5920	5920	0
21	20231101	204200	95606960	5920	5920	5920	5920	0
22	20231101	204100	95606960	5920	5920	5920	5920	0
23	20231101	204000	95606960	5920	5920	5920	5920	0
24	20231101	203900	95606960	5920	5920	5920	5920	0
25	20231101	203800	95606960	5920	5920	5920	5920	0
26	20231101	203700	95606960	5920	5920	5920	5920	0
27	20231101	203600	95606960	5920	5920	5920	5920	0
28	20231101	203500	95606960	5920	5920	5920	5920	0
29	20231101	203400	95606960	5920	5920	5920	5920	0
30	20231101	203300	95606960	5920	5920	5920	5920	0
31	20231101	203200	95606960	5920	5920	5920	5920	0
32	20231101	203100	95606960	5920	5920	5920	5920	9
33	20231101	203000	95606960	5920	5920	5920	5920	0
34	20231101	202900	95606960	5920	5920	5920	5920	0
35	20231101	202800	95606960	5920	5920	5920	5920	0
36	20231101	202700	95606960	5920	5920	5920	5920	0
37	20231101	202600	95606960	5920	5920	5920	5920	0
38	20231101	202500	95606960	5920	5920	5920	5920	0
39	20231101	202400	95606960	5920	5920	5920	5920	0
40	20231101	202300	95606960	5920	5920	5920	5920	0
41	20231101	202200	95606960	5920	5920	5920	5920	0
42	20231101	202100	95606960	5920	5920	5920	5920	0
43	20231101	202000	95606960	5920	5920	5920	5920	0
44	20231101	201900	95606960	5920	5920	5920	5920	0
45	20231101	201800	95606960	5920	5920	5920	5920	0
46	20231101	201700	95606960	5920	5920	5920	5920	0
47	20231101	201600	95606960	5920	5920	5920	5920	0
48	20231101	201500	95606960	5920	5920	5920	5920	0
49	20231101	201400	95606960	5920	5920	5920	5920	0
50	20231101	201300	95606960	5920	5920	5920	5920	0
51	20231101	201200	95606960	5920	5920	5920	5920	0
52	20231101	201100	95606960	5920	5920	5920	5920	0
53	20231101	201000	95606960	5920	5920	5920	5920	0
54	20231101	200900	95606960	5920	5920	5920	5920	0
55	20231101	200800	95606960	5920	5920	5920	5920	0
56	20231101	200700	95606960	5920	5920	5920	5920	0
57	20231101	200600	95606960	5920	5920	5920	5920	0
58	20231101	200500	95606960	5920	5920	5920	5920	0
59	20231101	200400	95606960	5920	5920	5920	5920	0
60	20231101	200300	95606960	5920	5920	5920	5920	0
61	20231101	200200	95606960	5920	5920	5920	5920	0
62	20231101	200100	95606960	5920	5920	5920	5920	9
63	20231101	200000	95606960	5920	5920	5920	5920	0
64	20231101	195900	95606960	5920	5920	5920	5920	0
65	20231101	195800	95606960	5920	5920	5920	5920	0
66	20231101	195700	95606960	5920	5920	5920	5920	0
67	20231101	195600	95606960	5920	5920	5920	5920	0
68	20231101	195500	95606960	5920	5920	5920	5920	0
69	20231101	195400	95606960	5920	5920	5920	5920	0
70	20231101	195300	95606960	5920	5920	5920	5920	0
71	20231101	195200	95606960	5920	5920	5920	5920	0
72	20231101	195100	95606960	5920	5920	5920	5920	0
73	20231101	195000	95606960	5920	5920	5920	5920	0
74	20231101	194900	95606960	5920	5920	5920	5920	0
75	20231101	194800	95606960	5920	5920	5920	5920	0
76	20231101	194700	95606960	5920	5920	5920	5920	0
77	20231101	194600	95606960	5920	5920	5920	5920	0
78	20231101	194500	95606960	5920	5920	5920	5920	0
79	20231101	194400	95606960	5920	5920	5920	5920	0
80	20231101	194300	95606960	5920	5920	5920	5920	0
81	20231101	194200	95606960	5920	5920	5920	5920	0
82	20231101	194100	95606960	5920	5920	5920	5920	0
83	20231101	194000	95606960	5920	5920	5920	5920	0
84	20231101	193900	95606960	5920	5920	5920	5920	0
85	20231101	193800	95606960	5920	5920	5920	5920	0
86	20231101	193700	95606960	5920	5920	5920	5920	0
87	20231101	193600	95606960	5920	5920	5920	5920	0
88	20231101	193500	95606960	5920	5920	5920	5920	0
89	20231101	193400	95606960	5920	5920	5920	5920	0
90	20231101	193300	95606960	5920	5920	5920	5920	0
91	20231101	193200	95606960	5920	5920	5920	5920	0
92	20231101	193100	95606960	5920	5920	5920	5920	9
93	20231101	193000	95606960	5920	5920	5920	5920	0
94	20231101	192900	95606960	5920	5920	5920	5920	0
95	20231101	192800	95606960	5920	5920	5920	5920	0
96	20231101	192700	95606960	5920	5920	5920	5920	0
97	20231101	192600	95606960	5920	5920	5920	5920	0
98	20231101	192500	95606960	5920	5920	5920	5920	0
99	20231101	192400	95606960	5920	5920	5920	5920	0
100	20231101	192300	95606960	5920	5920	5920	5920	0
101	20231101	192200	95606960	5920	5920	5920	5920	0
102	20231101	192100	95606960	5920	5920	5920	5920	0
103	20231101	192000	95606960	5920	5920	5920	5920	0
104	20231101	191900	95606960	5920	5920	5920	5920	0
105	20231101	191800	95606960	5920	5920	5920	5920	0
106	20231101	191700	95606960	5920	5920	5920	5920	0
107	20231101	191600	95606960	5920	5920	5920	5920	0
108	20231101	191500	95606960	5920	5920	5920	5920	0
109	20231101	191400	95606960	5920	5920	5920	5920	0
110	20231101	191300	95606960	5920	5920	5920	5920	0
111	20231101	191200	95606960	5920	5920	5920	5920	0
112	20231101	191100	95606960	5920	5920	5920	5920	0
113	20231101	191000	95606960	5920	5920	5920	5920	0
114	20231101	190900	95606960	5920	5920	5920	5920	0
115	20231101	190800	95606960	5920	5920	5920	5920	0
116	20231101	190700	95606960	5920	5920	5920	5920	0
117	20231101	190600	95606960	5920	5920	5920	5920	0
118	20231101	190500	95606960	5920	5920	5920	5920	0
119	20231101	190400	95606960	5920	5920	5920	5920	0
120	20231101	190300	95606960	5920	5920	5920	5920	0
121	20231101	190200	95606960	5920	5920	5920	5920	0
122	20231101	190100	95606960	5920	5920	5920	5920	9
123	20231101	190000	95606960	5920	5920	5920	5920	0
124	20231101	185900	95606960	5920	5920	5920	5920	0
125	20231101	185800	95606960	5920	5920	5920	5920	0
126	20231101	185700	95606960	5920	5920	5920	5920	0
127	20231101	185600	95606960	5920	5920	5920	5920	0
128	20231101	185500	95606960	5920	5920	5920	5920	0
129	20231101	185400	95606960	5920	5920	5920	5920	0
130	20231101	185300	95606960	5920	5920	5920	5920	0
131	20231101	185200	95606960	5920	5920	5920	5920	0
132	20231101	185100	95606960	5920	5920	5920	5920	0
133	20231101	185000	95606960	5920	5920	5920	5920	0
134	20231101	184900	95606960	5920	5920	5920	5920	0
135	20231101	184800	95606960	5920	5920	5920	5920	0
136	20231101	184700	95606960	5920	5920	5920	5920	0
137	20231101	184600	95606960	5920	5920	5920	5920	0
138	20231101	184500	95606960	5920	5920	5920	5920	0
139	20231101	184400	95606960	5920	5920	5920	5920	0
140	20231101	184300	95606960	5920	5920	5920	5920	0
141	20231101	184200	95606960	5920	5920	5920	5920	0
142	20231101	184100	95606960	5920	5920	5920	5920	0
143	20231101	184000	95606960	5920	5920	5920	5920	0
144	20231101	183900	95606960	5920	5920	5920	5920	0
145	20231101	183800	95606960	5920	5920	5920	5920	0
146	20231101	183700	95606960	5920	5920	5920	5920	0
147	20231101	183600	95606960	5920	5920	5920	5920	0
148	20231101	183500	95606960	5920	5920	5920	5920	0
149	20231101	183400	95606960	5920	5920	5920	5920	0
150	20231101	183300	95606960	5920	5920	5920	5920	0
151	20231101	183200	95606960	5920	5920	5920	5920	0
152	20231101	183100	95606960	5920	5920	5920	5920	9
153	20231101	183000	95606960	5920	5920	5920	5920	0
154	20231101	182900	95606960	5920	5920	5920	5920	0
155	20231101	182800	95606960	5920	5920	5920	5920	0
156	20231101	182700	95606960	5920	5920	5920	5920	0
157	20231101	182600	95606960	5920	5920	5920	5920	0
158	20231101	182500	95606960	5920	5920	5920	5920	0
159	20231101	182400	95606960	5920	5920	5920	5920	0
160	20231101	182300	95606960	5920	5920	5920	5920	0
161	20231101	182200	95606960	5920	5920	5920	5920	0
162	20231101	182100	95606960	5920	5920	5920	5920	0
163	20231101	182000	95606960	5920	5920	5920	5920	0
164	20231101	181900	95606960	5920	5920	5920	5920	0
165	20231101	181800	95606960	5920	5920	5920	5920	0
166	20231101	181700	95606960	5920	5920	5920	5920	0
167	20231101	181600	95606960	5920	5920	5920	5920	0
168	20231101	181500	95606960	5920	5920	5920	5920	0
169	20231101	181400	95606960	5920	5920	5920	5920	0
170	20231101	181300	95606960	5920	5920	5920	5920	0
171	20231101	181200	95606960	5920	5920	5920	5920	0
172	20231101	181100	95606960	5920	5920	5920	5920	0
173	20231101	181000	95606960	5920	5920	5920	5920	0
174	20231101	180900	95606960	5920	5920	5920	5920	0
175	20231101	180800	95606960	5920	5920	5920	5920	0
176	20231101	180700	95606960	5920	5920	5920	5920	0
177	20231101	180600	95606960	5920	5920	5920	5920	0
178	20231101	180500	95606960	5920	5920	5920	5920	0
179	20231101	180400	95606960	5920	5920	5920	5920	0
180	20231101	180300	95606960	5920	5920	5920	5920	0
181	20231101	180200	95606960	5920	5920	5920	5920	0
182	20231101	180100	95606960	5920	5920	5920	5920	9
183	20231101	180000	95606960	5920	5920	5920	5920	0
184	20231101	175900	95606960	5920	5920	5920	5920	0
185	20231101	175800	95606960	5920	5920	5920	5920	0
186	20231101	175700	95606960	5920	5920	5920	5920	0
187	20231101	175600	95606960	5920	5920	5920	5920	0
188	20231101	175500	95606960	5920	5920	5920	5920	0
189	20231101	175400	95606960	5920	5920	5920	5920	0
190	20231101	175300	95606960	5920	5920	5920	5920	0
191	20231101	175200	95606960	5920	5920	5920	5920	0
192	20231101	175100	95606960	5920	5920	5920	5920	0
193	20231101	175000	95606960	5920	5920	5920	5920	0
194	20231101	174900	95606960	5920	5920	5920	5920	0
195	20231101	174800	95606960	5920	5920	5920	5920	0
196	20231101	174700	95606960	5920	5920	5920	5920	0
197	20231101	174600	95606960	5920	5920	5920	5920	0
198	20231101	174500	95606960	5920	5920	5920	5920	0
199	20231101	174400	95606960	5920	5920	5920	5920	0
200	20231101	174300	95606960	5920	5920	5920	5920	0
201	20231101	174200	95606960	5920	5920	5920	5920	0
202	20231101	174100	95606960	5920	5920	5920	5920	0
203	20231101	174000	95606960	5920	5920	5920	5920	0
204	20231101	173900	95606960	5920	5920	5920	5920	0
205	20231101	173800	95606960	5920	5920	5920	5920	0
206	20231101	173700	95606960	5920	5920	5920	5920	0
207	20231101	173600	95606960	5920	5920	5920	5920	0
208	20231101	173500	95606960	5920	5920	5920	5920	0
209	20231101	173400	95606960	5920	5920	5920	5920	0
210	20231101	173300	95606960	5920	5920	5920	5920	0
211	20231101	173200	95606960	5920	5920	5920	5920	0
212	20231101	173100	95606960	5920	5920	5920	5920	9
213	20231101	173000	95606960	5920	5920	5920	5920	0
214	20231101	172900	95606960	5920	5920	5920	5920	0
215	20231101	172800	95606960	5920	5920	5920	5920	0
216	20231101	172700	95606960	5920	5920	5920	5920	0
217	20231101	172600	95606960	5920	5920	5920	5920	0
218	20231101	172500	95606960	5920	5920	5920	5920	0
219	20231101	172400	95606960	5920	5920	5920	5920	0
220	20231101	172300	95606960	5920	5920	5920	5920	0
221	20231101	172200	95606960	5920	5920	5920	5920	0
222	20231101	172100	95606960	5920	5920	5920	5920	0
223	20231101	172000	95606960	5920	5920	5920	5920	0
224	20231101	171900	95606960	5920	5920	5920	5920	0
225	20231101	171800	95606960	5920	5920	5920	5920	0
226	20231101	171700	95606960	5920	5920	5920	5920	0
227	20231101	171600	95606960	5920	5920	5920	5920	0
228	20231101	171500	95606960	5920	5920	5920	5920	0
229	20231101	171400	95606960	5920	5920	5920	5920	0
230	20231101	171300	95606960	5920	5920	5920	5920	0
231	20231101	171200	95606960	5920	5920	5920	5920	0
232	20231101	171100	95606960	5920	5920	5920	5920	0
233	20231101	171000	95606960	5920	5920	5920	5920	0
234	20231101	170900	95606960	5920	5920	5920	5920	0
235	20231101	170800	95606960	5920	5920	5920	5920	0
236	20231101	170700	95606960	5920	5920	5920	5920	0
237	20231101	170600	95606960	5920	5920	5920	5920	0
238	20231101	170500	95606960	5920	5920	5920	5920	0
239	20231101	170400	95606960	5920	5920	5920	5920	0
240	20231101	170300	95606960	5920	5920	5920	5920	0
241	20231101	170200	95606960	5920	5920	5920	5920	0
242	20231101	170100	95606960	5920	5920	5920	5920	9
243	20231101	170000	95606960	5920	5920	5920	5920	0
244	20231101	165900	95606960	5920	5920	5920	5920	0
245	20231101	165800	95606960	5920	5920	5920	5920	0
246	20231101	165700	95606960	5920	5920	5920	5920	0
247	20231101	165600	95606960	5920	5920	5920	5920	0
248	20231101	165500	95606960	5920	5920	5920	5920	0
249	20231101	165400	95606960	5920	5920	5920	5920	0
250	20231101	165300	95606960	5920	5920	5920	5920	0
251	20231101	165200	95606960	5920	5920	5920	5920	0
252	20231101	165100	95606960	5920	5920	5920	5920	0
253	20231101	165000	95606960	5920	5920	5920	5920	0
254	20231101	164900	95606960	5920	5920	5920	5920	0
255	20231101	164800	95606960	5920	5920	5920	5920	0
256	20231101	164700	95606960	5920	5920	5920	5920	0
257	20231101	164600	95606960	5920	5920	5920	5920	0
258	20231101	164500	95606960	5920	5920	5920	5920	0
259	20231101	164400	95606960	5920	5920	5920	5920	0
260	20231101	164300	95606960	5920	5920	5920	5920	0
261	20231101	164200	95606960	5920	5920	5920	5920	0
262	20231101	164100	95606960	5920	5920	5920	5920	0
263	20231101	164000	95606960	5920	5920	5920	5920	0
264	20231101	163900	95606960	5920	5920	5920	5920	0
265	20231101	163800	95606960	5920	5920	5920	5920	0
266	20231101	163700	95606960	5920	5920	5920	5920	0
267	20231101	163600	95606960	5920	5920	5920	5920	0
268	20231101	163500	95606960	5920	5920	5920	5920	0
269	20231101	163400	95606960	5920	5920	5920	5920	0
270	20231101	163300	95606960	5920	5920	5920	5920	0
271	20231101	163200	95606960	5920	5920	5920	5920	0
272	20231101	163100	95606960	5920	5920	5920	5920	9
273	20231101	163000	95606960	5920	5920	5920	5920	0
274	20231101	162900	95606960	5920	5920	5920	5920	0
275	20231101	162800	95606960	5920	5920	5920	5920	0
276	20231101	162700	95606960	5920	5920	5920	5920	0
277	20231101	162600	95606960	5920	5920	5920	5920	0
278	20231101	162500	95606960	5920	5920	5920	5920	0
279	20231101	162400	95606960	5920	5920	5920	5920	0
280	20231101	162300	95606960	5920	5920	5920	5920	0
281	20231101	162200	95606960	5920	5920	5920	5920	0
282	20231101	162100	95606960	5920	5920	5920	5920	0
283	20231101	162000	95606960	5920	5920	5920	5920	0
284	20231101	161900	95606960	5920	5920	5920	5920	0
285	20231101	161800	95606960	5920	5920	5920	5920	0
286	20231101	161700	95606960	5920	5920	5920	5920	0
287	20231101	161600	95606960	5920	5920	5920	5920	0
288	20231101	161500	95606960	5920	5920	5920	5920	0
289	20231101	161400	95606960	5920	5920	5920	5920	0
290	20231101	161300	95606960	5920	5920	5920	5920	0
291	20231101	161200	95606960	5920	5920	5920	5920	0
292	20231101	161100	95606960	5920	5920	5920	5920	0
293	20231101	161000	95606960	5920	5920	5920	5920	0
294	20231101	160900	95606960	5920	5920	5920	5920	0
295	20231101	160800	95606960	5920	5920	5920	5920	0
296	20231101	160700	95606960	5920	5920	5920	5920	0
297	20231101	160600	95606960	5920	5920	5920	5920	0
298	20231101	160500	95606960	5920	5920	5920	5920	0
299	20231101	160400	95606960	5920	5920	5920	5920	0
300	20231101	160300	95606960	5920	5920	5920	5920	0
301	20231101	160200	95606960	5920	5920	5920	5920	0
302	20231101	160100	95606960	5920	5920	5920	5920	9
303	20231101	160000	95606960	5920	5920	5920	5920	0
304	20231101	155900	95606960	5920	5920	5920	5920	0
305	20231101	155800	95606960	5920	5920	5920	5920	0
306	20231101	155700	95606960	5920	5920	5920	5920	0
307	20231101	155600	95606960	5920	5920	5920	5920	0
308	20231101	155500	95606960	5920	5920	5920	5920	0
309	20231101	155400	95606960	5920	5920	5920	5920	0
310	20231101	155300	95606960	5920	5920	5920	5920	0
311	20231101	155200	95606960	5920	5920	5920	5920	0
312	20231101	155100	95606960	5920	5920	5920	5920	0
313	20231101	155000	95606960	5920	5920	5920	5920	0
314	20231101	154900	95606960	5920	5920	5920	5920	0
315	20231101	154800	95606960	5920	5920	5920	5920	0
316	20231101	154700	95606960	5920	5920	5920	5920	0
317	20231101	154600	95606960	5920	5920	5920	5920	0
318	20231101	154500	95606960	5920	5920	5920	5920	0
319	20231101	154400	95606960	5920	5920	5920	5920	0
320	20231101	154300	95606960	5920	5920	5920	5920	0
321	20231101	154200	95606960	5920	5920	5920	5920	0
322	20231101	154100	95606960	5920	5920	5920	5920	0
323	20231101	154000	95606960	5920	5920	5920	5920	0
324	20231101	153900	95606960	5920	5920	5920	5920	0
325	20231101	153800	95606960	5920	5920	5920	5920	0
326	20231101	153700	95606960	5920	5920	5920	5920	0
327	20231101	153600	95606960	5920	5920	5920	5920	0
328	20231101	153500	95606960	5920	5920	5920	5920	0
329	20231101	153400	95606960	5920	5920	5920	5920	0
330	20231101	153300	95606960	5920	5920	5920	5920	0
331	20231101	153200	95606960	5920	5920	5920	5920	0
332	20231101	153100	95606960	5920	5920	5920	5920	9
333	20231101	153000	95606960	5920	5920	5920	5920	9
334	20231101	152900	95553680	5940	5940	5940	5940	0
335	20231101	152800	95553680	5940	5940	5940	5940	0
336	20231101	152700	95553680	5940	5940	5940	5940	0
337	20231101	152600	95553680	5940	5940	5940	5940	0
338	20231101	152500	95553680	5940	5940	5940	5940	0
339	20231101	152400	95553680	5940	5940	5940	5940	0
340	20231101	152300	95553680	5940	5940	5940	5940	0
341	20231101	152200	95553680	5940	5940	5940	5940	0
342	20231101	152100	95553680	5940	5940	5940	5940	0
343	20231101	152000	95553680	5940	5940	5940	5940	0
344	20231101	151900	95553680	5940	5940	5940	5940	0
345	20231101	151800	95553680	5940	5940	5940	5940	0
346	20231101	151700	95553680	5940	5900	5940	5900	511
347	20231101	151600	92538340	5940	5940	5940	5940	10
348	20231101	151500	92478940	5940	5940	5940	5940	2
349	20231101	151400	92467060	5900	5900	5900	5900	0
350	20231101	151300	92467060	5900	5900	5900	5900	0
351	20231101	151200	92467060	5900	5900	5900	5900	0
352	20231101	151100	92467060	5900	5900	5900	5900	0
353	20231101	151000	92467060	5900	5900	5900	5900	0
354	20231101	150900	92467060	5900	5900	5900	5900	1
355	20231101	150800	92461160	5900	5930	5930	5900	304
356	20231101	150700	90663120	5930	5930	5930	5930	276
357	20231101	150600	89026440	5930	5930	5930	5930	0
358	20231101	150500	89026440	5930	5930	5930	5930	0
359	20231101	150400	89026440	5930	5930	5930	5930	0
360	20231101	150300	89026440	5930	5930	5930	5930	0
361	20231101	150200	89026440	5930	5930	5930	5930	0
362	20231101	150100	89026440	5930	5930	5930	5930	0
363	20231101	150000	89026440	5930	5930	5930	5930	0
364	20231101	145900	89026440	5930	5930	5930	5930	0
365	20231101	145800	89026440	5930	5930	5930	5930	0
366	20231101	145700	89026440	5930	5930	5930	5930	0
367	20231101	145600	89026440	5930	5930	5930	5930	2
368	20231101	145500	89014580	5940	5940	5940	5940	0
369	20231101	145400	89014580	5940	5940	5940	5940	0
370	20231101	145300	89014580	5940	5940	5940	5940	0
371	20231101	145200	89014580	5940	5940	5940	5940	20
372	20231101	145100	88895780	5940	5940	5940	5940	0
373	20231101	145000	88895780	5940	5940	5940	5940	0
374	20231101	144900	88895780	5940	5940	5940	5940	0
375	20231101	144800	88895780	5940	5940	5940	5940	0
376	20231101	144700	88895780	5940	5940	5940	5940	0
377	20231101	144600	88895780	5940	5940	5940	5940	2
378	20231101	144500	88883900	5940	5940	5940	5940	0
379	20231101	144400	88883900	5940	5940	5940	5940	0
380	20231101	144300	88883900	5940	5940	5940	5940	2
381	20231101	144200	88872020	5950	5950	5950	5950	2
382	20231101	144100	88860120	5920	5920	5920	5920	0
383	20231101	144000	88860120	5920	5920	5920	5920	0
384	20231101	143900	88860120	5920	5920	5920	5920	0
385	20231101	143800	88860120	5920	5920	5920	5920	0
386	20231101	143700	88860120	5920	5920	5920	5920	0
387	20231101	143600	88860120	5920	5920	5920	5920	0
388	20231101	143500	88860120	5920	5920	5920	5920	0
389	20231101	143400	88860120	5920	5920	5920	5920	0
390	20231101	143300	88860120	5920	5920	5920	5920	1
391	20231101	143200	88854200	5920	5920	5920	5920	0
392	20231101	143100	88854200	5920	5920	5920	5920	0
393	20231101	143000	88854200	5920	5920	5920	5920	0
394	20231101	142900	88854200	5920	5920	5920	5920	0
395	20231101	142800	88854200	5920	5920	5920	5920	200
396	20231101	142700	87670200	5950	5950	5950	5950	0
397	20231101	142600	87670200	5950	5950	5950	5950	0
398	20231101	142500	87670200	5950	5950	5950	5950	0
399	20231101	142400	87670200	5950	5950	5950	5950	0
400	20231101	142300	87670200	5950	5950	5950	5950	17
401	20231101	142200	87569050	5950	5950	5950	5950	0
402	20231101	142100	87569050	5950	5950	5950	5950	0
403	20231101	142000	87569050	5950	5950	5950	5950	0
404	20231101	141900	87569050	5950	5950	5950	5950	0
405	20231101	141800	87569050	5950	5950	5950	5950	0
406	20231101	141700	87569050	5950	5950	5950	5950	0
407	20231101	141600	87569050	5950	5950	5950	5950	0
408	20231101	141500	87569050	5950	5950	5950	5950	0
409	20231101	141400	87569050	5950	5950	5950	5950	0
410	20231101	141300	87569050	5950	5930	5950	5930	77
411	20231101	141200	87112100	5930	5930	5930	5930	1
412	20231101	141100	87106170	5920	5920	5920	5920	126
413	20231101	141000	86360250	5930	5930	5930	5930	0
414	20231101	140900	86360250	5930	5930	5930	5930	0
415	20231101	140800	86360250	5930	5930	5930	5930	0
416	20231101	140700	86360250	5930	5930	5930	5930	0
417	20231101	140600	86360250	5930	5930	5930	5930	168
418	20231101	140500	85364010	5930	5930	5930	5930	0
419	20231101	140400	85364010	5930	5930	5930	5930	0
420	20231101	140300	85364010	5930	5930	5930	5930	0
421	20231101	140200	85364010	5930	5930	5930	5930	0
422	20231101	140100	85364010	5930	5930	5930	5930	0
423	20231101	140000	85364010	5930	5930	5930	5930	0
424	20231101	135900	85364010	5930	5930	5930	5930	10
425	20231101	135800	85304710	5930	5940	5940	5930	98
426	20231101	135700	84723360	5950	5950	5950	5950	50
427	20231101	135600	84425860	5950	5950	5950	5950	2
428	20231101	135500	84413960	5950	5950	5950	5950	0
429	20231101	135400	84413960	5950	5950	5950	5950	0
430	20231101	135300	84413960	5950	5950	5950	5950	2
431	20231101	135200	84402060	5950	5950	5950	5950	41
432	20231101	135100	84158110	5950	5950	5950	5950	5
433	20231101	135000	84128360	5950	5950	5950	5950	0
434	20231101	134900	84128360	5950	5950	5950	5950	0
435	20231101	134800	84128360	5950	5950	5950	5950	0
436	20231101	134700	84128360	5950	5950	5950	5950	0
437	20231101	134600	84128360	5950	5950	5950	5950	0
438	20231101	134500	84128360	5950	5950	5950	5950	13
439	20231101	134400	84051010	5960	5950	5960	5950	41
440	20231101	134300	83807040	5950	5950	5950	5950	10
441	20231101	134200	83747540	5950	5950	5950	5950	0
442	20231101	134100	83747540	5950	5950	5950	5950	0
443	20231101	134000	83747540	5950	5950	5950	5950	1
444	20231101	133900	83741590	5940	5940	5940	5940	570
445	20231101	133800	80355790	5940	5940	5940	5940	0
446	20231101	133700	80355790	5940	5940	5940	5940	0
447	20231101	133600	80355790	5940	5920	5940	5920	419
448	20231101	133500	77867110	5920	5920	5920	5920	1
449	20231101	133400	77861190	5920	5920	5920	5920	0
450	20231101	133300	77861190	5920	5920	5920	5920	0
451	20231101	133200	77861190	5920	5920	5920	5920	0
452	20231101	133100	77861190	5920	5920	5920	5920	10
453	20231101	133000	77801990	5940	5940	5940	5940	3
454	20231101	132900	77784170	5920	5920	5920	5920	0
455	20231101	132800	77784170	5920	5920	5920	5920	0
456	20231101	132700	77784170	5920	5920	5920	5920	0
457	20231101	132600	77784170	5920	5920	5920	5920	0
458	20231101	132500	77784170	5920	5920	5920	5920	0
459	20231101	132400	77784170	5920	5920	5920	5920	100
460	20231101	132300	77192170	5940	5940	5940	5940	0
461	20231101	132200	77192170	5940	5940	5940	5940	1
462	20231101	132100	77186230	5920	5920	5920	5920	45
463	20231101	132000	76919830	5920	5930	5930	5920	40
464	20231101	131900	76682700	5940	5940	5940	5940	4
465	20231101	131800	76658940	5940	5940	5940	5940	0
466	20231101	131700	76658940	5940	5940	5940	5940	0
467	20231101	131600	76658940	5940	5940	5940	5940	0
468	20231101	131500	76658940	5940	5940	5940	5940	0
469	20231101	131400	76658940	5940	5940	5940	5940	1
470	20231101	131300	76653000	5960	5960	5960	5960	0
471	20231101	131200	76653000	5960	5960	5960	5960	0
472	20231101	131100	76653000	5960	5960	5960	5960	0
473	20231101	131000	76653000	5960	5960	5960	5960	0
474	20231101	130900	76653000	5960	5960	5960	5960	0
475	20231101	130800	76653000	5960	5960	5960	5960	0
476	20231101	130700	76653000	5960	5950	5960	5950	20
477	20231101	130600	76533860	5960	5960	5960	5960	1
478	20231101	130500	76527900	5930	5930	5930	5930	100
479	20231101	130400	75934900	5970	5970	5970	5970	0
480	20231101	130300	75934900	5970	5970	5970	5970	44
481	20231101	130200	75672220	5970	5970	5970	5970	0
482	20231101	130100	75672220	5970	5970	5970	5970	0
483	20231101	130000	75672220	5970	5970	5970	5970	0
484	20231101	125900	75672220	5970	5970	5970	5970	0
485	20231101	125800	75672220	5970	5970	5970	5970	0
486	20231101	125700	75672220	5970	5970	5970	5970	0
487	20231101	125600	75672220	5970	5970	5970	5970	0
488	20231101	125500	75672220	5970	5960	5970	5960	10
489	20231101	125400	75612610	5950	5950	5950	5950	3
490	20231101	125300	75594760	5960	5960	5960	5960	0
491	20231101	125200	75594760	5960	5960	5960	5960	0
492	20231101	125100	75594760	5960	5960	5960	5960	16
493	20231101	125000	75499400	5970	5970	5970	5970	0
494	20231101	124900	75499400	5970	5930	5970	5930	26
495	20231101	124800	75345030	5970	5970	5970	5970	0
496	20231101	124700	75345030	5970	5970	5970	5970	0
497	20231101	124600	75345030	5970	5960	5970	5960	21
498	20231101	124500	75219810	5920	5920	5920	5920	18
499	20231101	124400	75113250	5920	5930	5930	5920	870
500	20231101	124300	69962130	5900	5900	5900	5900	2
501	20231101	124200	69950330	5950	5950	5950	5950	184
502	20231101	124100	68855530	5940	5940	5940	5940	0
503	20231101	124000	68855530	5940	5940	5940	5940	0
504	20231101	123900	68855530	5940	5940	5940	5940	34
505	20231101	123800	68653570	5950	5940	5950	5940	28
506	20231101	123700	68487230	5940	5940	5940	5940	0
507	20231101	123600	68487230	5940	5940	5940	5940	0
508	20231101	123500	68487230	5940	5940	5940	5940	0
509	20231101	123400	68487230	5940	5940	5940	5940	0
510	20231101	123300	68487230	5940	5920	5940	5920	20
511	20231101	123200	68368590	5900	5920	5920	5900	3
512	20231101	123100	68350850	5900	5900	5900	5900	0
513	20231101	123000	68350850	5900	5900	5900	5900	0
514	20231101	122900	68350850	5900	5900	5900	5900	0
515	20231101	122800	68350850	5900	5900	5900	5900	0
516	20231101	122700	68350850	5900	5900	5900	5900	0
517	20231101	122600	68350850	5900	5900	5900	5900	0
518	20231101	122500	68350850	5900	5900	5900	5900	0
519	20231101	122400	68350850	5900	5900	5900	5900	323
520	20231101	122300	66445150	5900	5900	5900	5900	0
521	20231101	122200	66445150	5900	5900	5900	5900	24
522	20231101	122100	66303550	5900	5900	5900	5900	0
523	20231101	122000	66303550	5900	5900	5900	5900	53
524	20231101	121900	65990850	5900	5900	5900	5900	0
525	20231101	121800	65990850	5900	5900	5900	5900	2
526	20231101	121700	65979050	5890	5890	5890	5890	0
527	20231101	121600	65979050	5890	5890	5890	5890	0
528	20231101	121500	65979050	5890	5890	5890	5890	0
529	20231101	121400	65979050	5890	5890	5890	5890	100
530	20231101	121300	65390050	5950	5950	5950	5950	0
531	20231101	121200	65390050	5950	5950	5950	5950	0
532	20231101	121100	65390050	5950	5950	5950	5950	0
533	20231101	121000	65390050	5950	5950	5950	5950	0
534	20231101	120900	65390050	5950	5950	5950	5950	0
535	20231101	120800	65390050	5950	5910	5950	5910	192
536	20231101	120700	64252450	5920	5920	5920	5920	0
537	20231101	120600	64252450	5920	5920	5920	5920	100
538	20231101	120500	63660450	5920	5920	5920	5920	0
539	20231101	120400	63660450	5920	5920	5920	5920	0
540	20231101	120300	63660450	5920	5920	5920	5920	0
541	20231101	120200	63660450	5920	5920	5920	5920	1
542	20231101	120100	63654530	5890	5890	5890	5890	0
543	20231101	120000	63654530	5890	5890	5890	5890	0
544	20231101	115900	63654530	5890	5890	5890	5890	0
545	20231101	115800	63654530	5890	5890	5890	5890	0
546	20231101	115700	63654530	5890	5890	5890	5890	0
547	20231101	115600	63654530	5890	5890	5890	5890	0
548	20231101	115500	63654530	5890	5890	5890	5890	0
549	20231101	115400	63654530	5890	5890	5890	5890	0
550	20231101	115300	63654530	5890	5890	5890	5890	0
551	20231101	115200	63654530	5890	5890	5890	5890	0
552	20231101	115100	63654530	5890	5890	5890	5890	0
553	20231101	115000	63654530	5890	5890	5890	5890	0
554	20231101	114900	63654530	5890	5890	5890	5890	0
555	20231101	114800	63654530	5890	5890	5890	5890	304
556	20231101	114700	61863970	5870	5870	5870	5870	0
557	20231101	114600	61863970	5870	5870	5870	5870	100
558	20231101	114500	61276970	5870	5870	5870	5870	0
559	20231101	114400	61276970	5870	5870	5870	5870	0
560	20231101	114300	61276970	5870	5870	5870	5870	0
561	20231101	114200	61276970	5870	5870	5870	5870	0
562	20231101	114100	61276970	5870	5870	5870	5870	0
563	20231101	114000	61276970	5870	5870	5870	5870	0
564	20231101	113900	61276970	5870	5870	5870	5870	0
565	20231101	113800	61276970	5870	5870	5870	5870	2
566	20231101	113700	61265230	5860	5860	5860	5860	0
567	20231101	113600	61265230	5860	5860	5860	5860	0
568	20231101	113500	61265230	5860	5860	5860	5860	0
569	20231101	113400	61265230	5860	5860	5860	5860	0
570	20231101	113300	61265230	5860	5860	5860	5860	0
571	20231101	113200	61265230	5860	5860	5860	5860	0
572	20231101	113100	61265230	5860	5860	5860	5860	0
573	20231101	113000	61265230	5860	5850	5860	5850	143
574	20231101	112900	60427580	5820	5830	5830	5820	87
575	20231101	112800	59920460	5830	5830	5830	5830	1
576	20231101	112700	59914630	5800	5800	5800	5800	0
577	20231101	112600	59914630	5800	5800	5800	5800	0
578	20231101	112500	59914630	5800	5800	5800	5800	0
579	20231101	112400	59914630	5800	5810	5810	5800	1444
580	20231101	112300	51539170	5810	5810	5810	5810	0
581	20231101	112200	51539170	5810	5810	5810	5810	2
582	20231101	112100	51527550	5830	5830	5830	5830	1
583	20231101	112000	51521720	5840	5840	5840	5840	0
584	20231101	111900	51521720	5840	5840	5840	5840	1
585	20231101	111800	51515880	5810	5810	5810	5810	0
586	20231101	111700	51515880	5810	5810	5810	5810	0
587	20231101	111600	51515880	5810	5810	5810	5810	0
588	20231101	111500	51515880	5810	5810	5810	5810	3
589	20231101	111400	51498450	5810	5810	5810	5810	2
590	20231101	111300	51486830	5840	5840	5840	5840	0
591	20231101	111200	51486830	5840	5840	5840	5840	0
592	20231101	111100	51486830	5840	5840	5840	5840	0
593	20231101	111000	51486830	5840	5840	5840	5840	11
594	20231101	110900	51422590	5840	5840	5840	5840	0
595	20231101	110800	51422590	5840	5840	5840	5840	0
596	20231101	110700	51422590	5840	5850	5850	5800	101
597	20231101	110600	50834490	5850	5850	5850	5850	0
598	20231101	110500	50834490	5850	5850	5850	5850	5
599	20231101	110400	50805240	5890	5890	5890	5890	0
600	20231101	110300	50805240	5890	5890	5890	5890	0
601	20231101	110200	50805240	5890	5890	5890	5890	0
602	20231101	110100	50805240	5890	5890	5890	5890	0
603	20231101	110000	50805240	5890	5890	5890	5890	0
604	20231101	105900	50805240	5890	5890	5890	5890	0
605	20231101	105800	50805240	5890	5890	5890	5890	0
606	20231101	105700	50805240	5890	5890	5890	5890	0
607	20231101	105600	50805240	5890	5870	5890	5870	89
608	20231101	105500	50281240	5880	5880	5880	5880	0
609	20231101	105400	50281240	5880	5870	5880	5870	30
610	20231101	105300	50104850	5880	5880	5880	5880	15
611	20231101	105200	50016650	5890	5890	5890	5890	0
612	20231101	105100	50016650	5890	5890	5890	5890	0
613	20231101	105000	50016650	5890	5890	5890	5890	0
614	20231101	104900	50016650	5890	5890	5890	5890	5
615	20231101	104800	49987200	5900	5900	5900	5900	0
616	20231101	104700	49987200	5900	5900	5900	5900	0
617	20231101	104600	49987200	5900	5900	5900	5900	122
618	20231101	104500	49267400	5900	5900	5900	5900	45
619	20231101	104400	49001900	5900	5900	5900	5900	2
620	20231101	104300	48990100	5900	5900	5900	5900	0
621	20231101	104200	48990100	5900	5900	5900	5900	5
622	20231101	104100	48960600	5890	5890	5890	5890	6
623	20231101	104000	48925260	5880	5880	5880	5880	0
624	20231101	103900	48925260	5880	5880	5880	5880	0
625	20231101	103800	48925260	5880	5880	5880	5880	1
626	20231101	103700	48919380	5900	5900	5900	5900	0
627	20231101	103600	48919380	5900	5900	5900	5900	595
628	20231101	103500	45408880	5850	5850	5850	5850	80
629	20231101	103400	44940880	5800	5900	5900	5800	4000
630	20231101	103300	21533190	5900	5920	5930	5900	28
631	20231101	103200	21367640	5930	5930	5930	5930	0
632	20231101	103100	21367640	5930	5930	5930	5930	0
633	20231101	103000	21367640	5930	5930	5930	5930	4
634	20231101	102900	21343920	5920	5920	5920	5920	0
635	20231101	102800	21343920	5920	5920	5920	5920	32
636	20231101	102700	21154480	5920	5920	5920	5920	0
637	20231101	102600	21154480	5920	5920	5920	5920	130
638	20231101	102500	20384880	5950	5950	5950	5950	0
639	20231101	102400	20384880	5950	5950	5950	5950	0
640	20231101	102300	20384880	5950	5950	5950	5950	0
641	20231101	102200	20384880	5950	5950	5950	5950	43
642	20231101	102100	20129030	5950	5950	5950	5950	94
643	20231101	102000	19569730	5950	5950	5950	5950	1
644	20231101	101900	19563780	5980	5960	5980	5960	4
645	20231101	101800	19539920	5960	5960	5960	5960	50
646	20231101	101700	19241920	5960	5960	5960	5960	0
647	20231101	101600	19241920	5960	5960	5960	5960	0
648	20231101	101500	19241920	5960	5960	5960	5960	0
649	20231101	101400	19241920	5960	5960	5960	5960	0
650	20231101	101300	19241920	5960	5960	5960	5960	51
651	20231101	101200	18937960	5960	5960	5960	5960	0
652	20231101	101100	18937960	5960	5960	5960	5960	0
653	20231101	101000	18937960	5960	5960	5960	5960	96
654	20231101	100900	18365800	5960	5960	5960	5960	6
655	20231101	100800	18330040	5960	5960	5960	5960	0
656	20231101	100700	18330040	5960	5960	5960	5960	0
657	20231101	100600	18330040	5960	5960	5960	5960	5
658	20231101	100500	18300240	5950	5950	5950	5950	0
659	20231101	100400	18300240	5950	5950	5950	5950	0
660	20231101	100300	18300240	5950	5960	5960	5950	3
661	20231101	100200	18282380	5960	5960	5960	5960	23
662	20231101	100100	18145300	5970	5970	5970	5970	0
663	20231101	100000	18145300	5970	5970	5970	5970	0
664	20231101	095900	18145300	5970	5970	5970	5970	0
665	20231101	095800	18145300	5970	5970	5970	5970	6
666	20231101	095700	18109480	5950	5950	5950	5950	0
667	20231101	095600	18109480	5950	5950	5950	5950	11
668	20231101	095500	18044030	5940	5940	5940	5940	52
669	20231101	095400	17735150	5940	5950	5950	5940	92
670	20231101	095300	17188250	5980	5980	5980	5980	0
671	20231101	095200	17188250	5980	6000	6000	5980	126
672	20231101	095100	16432770	6000	5950	6000	5950	212
673	20231101	095000	15165020	5950	5960	5970	5950	89
674	20231101	094900	14635360	5960	5960	5960	5960	0
675	20231101	094800	14635360	5960	5960	5960	5960	11
676	20231101	094700	14569800	5990	5980	5990	5980	2
677	20231101	094600	14557830	5980	5950	5980	5950	56
678	20231101	094500	14224110	5940	5940	5940	5940	6
679	20231101	094400	14188470	5950	5920	5950	5920	18
680	20231101	094300	14081760	5920	5920	5920	5920	56
681	20231101	094200	13750240	5920	5920	5920	5920	5
682	20231101	094100	13720640	5920	5940	5950	5920	713
683	20231101	094000	9478690	5950	5950	5950	5950	0
684	20231101	093900	9478690	5950	5950	5950	5950	0
685	20231101	093800	9478690	5950	5930	5950	5930	19
686	20231101	093700	9365970	5930	5930	5930	5930	1
687	20231101	093600	9360040	5950	5910	5950	5910	9
688	20231101	093500	9306580	5910	5930	5930	5910	49
689	20231101	093400	9016900	5950	5950	5950	5950	3
690	20231101	093300	8999050	5950	5950	5950	5950	0
691	20231101	093200	8999050	5950	5950	5950	5950	2
692	20231101	093100	8987150	5960	5960	5960	5960	0
693	20231101	093000	8987150	5960	5960	5960	5960	0
694	20231101	092900	8987150	5960	5960	5960	5960	1
695	20231101	092800	8981190	5960	5920	5960	5920	51
696	20231101	092700	8678920	5980	5920	5980	5920	49
697	20231101	092600	8388130	5910	5910	5910	5910	0
698	20231101	092500	8388130	5910	5910	5910	5910	0
699	20231101	092400	8388130	5910	5930	5930	5910	14
700	20231101	092300	8305330	5930	5930	5930	5930	0
701	20231101	092200	8305330	5930	5930	5930	5930	0
702	20231101	092100	8305330	5930	5940	5940	5930	300
703	20231101	092000	6525330	5930	5930	5930	5930	0
704	20231101	091900	6525330	5930	5930	5930	5930	0
705	20231101	091800	6525330	5930	5930	5930	5930	0
706	20231101	091700	6525330	5930	5930	5930	5930	0
707	20231101	091600	6525330	5930	5930	6000	5930	230
708	20231101	091500	5149730	5950	5920	5950	5890	27
709	20231101	091400	4989740	5920	5910	5920	5910	115
710	20231101	091300	4310070	5910	5910	5910	5910	0
711	20231101	091200	4310070	5910	5880	5910	5880	39
712	20231101	091100	4080690	5880	5880	5880	5880	0
713	20231101	091000	4080690	5880	5880	5880	5880	72
714	20231101	090900	3657330	5910	5910	5910	5910	0
715	20231101	090800	3657330	5910	5910	5910	5910	400
716	20231101	090700	1293330	5910	5900	5910	5900	26
717	20231101	090600	1139920	5910	5910	5910	5910	0
718	20231101	090500	1139920	5910	5910	5910	5910	20
719	20231101	090400	1021720	5950	5950	5950	5950	0
720	20231101	090300	1021720	5950	5950	5950	5950	0
721	20231101	090200	1021720	5950	5950	5950	5950	0
722	20231101	090100	1021720	5950	5950	5950	5950	1
723	20231101	090000	1015770	5960	5910	5960	5900	172