KissMeData/007680/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185000	99560630	4970	4970	4970	4970	1452
3	20231101	184900	99560630	4970	4970	4970	4970	0
4	20231101	184800	99560630	4970	4970	4970	4970	0
5	20231101	184700	99560630	4970	4970	4970	4970	0
6	20231101	184600	99560630	4970	4970	4970	4970	0
7	20231101	184500	99560630	4970	4970	4970	4970	0
8	20231101	184400	99560630	4970	4970	4970	4970	0
9	20231101	184300	99560630	4970	4970	4970	4970	0
10	20231101	184200	99560630	4970	4970	4970	4970	0
11	20231101	184100	99560630	4970	4970	4970	4970	0
12	20231101	184000	99560630	4970	4970	4970	4970	0
13	20231101	183900	99560630	4970	4970	4970	4970	0
14	20231101	183800	99560630	4970	4970	4970	4970	0
15	20231101	183700	99560630	4970	4970	4970	4970	0
16	20231101	183600	99560630	4970	4970	4970	4970	0
17	20231101	183500	99560630	4970	4970	4970	4970	0
18	20231101	183400	99560630	4970	4970	4970	4970	0
19	20231101	183300	99560630	4970	4970	4970	4970	0
20	20231101	183200	99560630	4970	4970	4970	4970	0
21	20231101	183100	99560630	4970	4970	4970	4970	0
22	20231101	183000	99560630	4970	4970	4970	4970	0
23	20231101	182900	99560630	4970	4970	4970	4970	0
24	20231101	182800	99560630	4970	4970	4970	4970	0
25	20231101	182700	99560630	4970	4970	4970	4970	0
26	20231101	182600	99560630	4970	4970	4970	4970	0
27	20231101	182500	99560630	4970	4970	4970	4970	0
28	20231101	182400	99560630	4970	4970	4970	4970	0
29	20231101	182300	99560630	4970	4970	4970	4970	0
30	20231101	182200	99560630	4970	4970	4970	4970	0
31	20231101	182100	99560630	4970	4970	4970	4970	0
32	20231101	182000	99560630	4970	4970	4970	4970	1452
33	20231101	181900	99560630	4970	4970	4970	4970	0
34	20231101	181800	99560630	4970	4970	4970	4970	0
35	20231101	181700	99560630	4970	4970	4970	4970	0
36	20231101	181600	99560630	4970	4970	4970	4970	0
37	20231101	181500	99560630	4970	4970	4970	4970	0
38	20231101	181400	99560630	4970	4970	4970	4970	0
39	20231101	181300	99560630	4970	4970	4970	4970	0
40	20231101	181200	99560630	4970	4970	4970	4970	0
41	20231101	181100	99560630	4970	4970	4970	4970	0
42	20231101	181000	99560630	4970	4970	4970	4970	0
43	20231101	180900	99560630	4970	4970	4970	4970	0
44	20231101	180800	99560630	4970	4970	4970	4970	0
45	20231101	180700	99560630	4970	4970	4970	4970	0
46	20231101	180600	99560630	4970	4970	4970	4970	0
47	20231101	180500	99560630	4970	4970	4970	4970	0
48	20231101	180400	99560630	4970	4970	4970	4970	0
49	20231101	180300	99560630	4970	4970	4970	4970	0
50	20231101	180200	99560630	4970	4970	4970	4970	0
51	20231101	180100	99560630	4970	4970	4970	4970	0
52	20231101	180000	99560630	4970	4970	4970	4970	0
53	20231101	175900	99560630	4970	4970	4970	4970	0
54	20231101	175800	99560630	4970	4970	4970	4970	0
55	20231101	175700	99560630	4970	4970	4970	4970	0
56	20231101	175600	99560630	4970	4970	4970	4970	0
57	20231101	175500	99560630	4970	4970	4970	4970	0
58	20231101	175400	99560630	4970	4970	4970	4970	0
59	20231101	175300	99560630	4970	4970	4970	4970	0
60	20231101	175200	99560630	4970	4970	4970	4970	0
61	20231101	175100	99560630	4970	4970	4970	4970	0
62	20231101	175000	99560630	4970	4970	4970	4970	1452
63	20231101	174900	99560630	4970	4970	4970	4970	0
64	20231101	174800	99560630	4970	4970	4970	4970	0
65	20231101	174700	99560630	4970	4970	4970	4970	0
66	20231101	174600	99560630	4970	4970	4970	4970	0
67	20231101	174500	99560630	4970	4970	4970	4970	0
68	20231101	174400	99560630	4970	4970	4970	4970	0
69	20231101	174300	99560630	4970	4970	4970	4970	0
70	20231101	174200	99560630	4970	4970	4970	4970	0
71	20231101	174100	99560630	4970	4970	4970	4970	0
72	20231101	174000	99560630	4970	4970	4970	4970	0
73	20231101	173900	99560630	4970	4970	4970	4970	0
74	20231101	173800	99560630	4970	4970	4970	4970	0
75	20231101	173700	99560630	4970	4970	4970	4970	0
76	20231101	173600	99560630	4970	4970	4970	4970	0
77	20231101	173500	99560630	4970	4970	4970	4970	0
78	20231101	173400	99560630	4970	4970	4970	4970	0
79	20231101	173300	99560630	4970	4970	4970	4970	0
80	20231101	173200	99560630	4970	4970	4970	4970	0
81	20231101	173100	99560630	4970	4970	4970	4970	0
82	20231101	173000	99560630	4970	4970	4970	4970	0
83	20231101	172900	99560630	4970	4970	4970	4970	0
84	20231101	172800	99560630	4970	4970	4970	4970	0
85	20231101	172700	99560630	4970	4970	4970	4970	0
86	20231101	172600	99560630	4970	4970	4970	4970	0
87	20231101	172500	99560630	4970	4970	4970	4970	0
88	20231101	172400	99560630	4970	4970	4970	4970	0
89	20231101	172300	99560630	4970	4970	4970	4970	0
90	20231101	172200	99560630	4970	4970	4970	4970	0
91	20231101	172100	99560630	4970	4970	4970	4970	0
92	20231101	172000	99560630	4970	4970	4970	4970	1452
93	20231101	171900	99560630	4970	4970	4970	4970	0
94	20231101	171800	99560630	4970	4970	4970	4970	0
95	20231101	171700	99560630	4970	4970	4970	4970	0
96	20231101	171600	99560630	4970	4970	4970	4970	0
97	20231101	171500	99560630	4970	4970	4970	4970	0
98	20231101	171400	99560630	4970	4970	4970	4970	0
99	20231101	171300	99560630	4970	4970	4970	4970	0
100	20231101	171200	99560630	4970	4970	4970	4970	0
101	20231101	171100	99560630	4970	4970	4970	4970	0
102	20231101	171000	99560630	4970	4970	4970	4970	0
103	20231101	170900	99560630	4970	4970	4970	4970	0
104	20231101	170800	99560630	4970	4970	4970	4970	0
105	20231101	170700	99560630	4970	4970	4970	4970	0
106	20231101	170600	99560630	4970	4970	4970	4970	0
107	20231101	170500	99560630	4970	4970	4970	4970	0
108	20231101	170400	99560630	4970	4970	4970	4970	0
109	20231101	170300	99560630	4970	4970	4970	4970	0
110	20231101	170200	99560630	4970	4970	4970	4970	0
111	20231101	170100	99560630	4970	4970	4970	4970	0
112	20231101	170000	99560630	4970	4970	4970	4970	0
113	20231101	165900	99560630	4970	4970	4970	4970	0
114	20231101	165800	99560630	4970	4970	4970	4970	0
115	20231101	165700	99560630	4970	4970	4970	4970	0
116	20231101	165600	99560630	4970	4970	4970	4970	0
117	20231101	165500	99560630	4970	4970	4970	4970	0
118	20231101	165400	99560630	4970	4970	4970	4970	0
119	20231101	165300	99560630	4970	4970	4970	4970	0
120	20231101	165200	99560630	4970	4970	4970	4970	0
121	20231101	165100	99560630	4970	4970	4970	4970	0
122	20231101	165000	99560630	4970	4970	4970	4970	1452
123	20231101	164900	99560630	4970	4970	4970	4970	0
124	20231101	164800	99560630	4970	4970	4970	4970	0
125	20231101	164700	99560630	4970	4970	4970	4970	0
126	20231101	164600	99560630	4970	4970	4970	4970	0
127	20231101	164500	99560630	4970	4970	4970	4970	0
128	20231101	164400	99560630	4970	4970	4970	4970	0
129	20231101	164300	99560630	4970	4970	4970	4970	0
130	20231101	164200	99560630	4970	4970	4970	4970	0
131	20231101	164100	99560630	4970	4970	4970	4970	0
132	20231101	164000	99560630	4970	4970	4970	4970	0
133	20231101	163900	99560630	4970	4970	4970	4970	0
134	20231101	163800	99560630	4970	4970	4970	4970	0
135	20231101	163700	99560630	4970	4970	4970	4970	0
136	20231101	163600	99560630	4970	4970	4970	4970	0
137	20231101	163500	99560630	4970	4970	4970	4970	0
138	20231101	163400	99560630	4970	4970	4970	4970	0
139	20231101	163300	99560630	4970	4970	4970	4970	0
140	20231101	163200	99560630	4970	4970	4970	4970	0
141	20231101	163100	99560630	4970	4970	4970	4970	0
142	20231101	163000	99560630	4970	4970	4970	4970	0
143	20231101	162900	99560630	4970	4970	4970	4970	0
144	20231101	162800	99560630	4970	4970	4970	4970	0
145	20231101	162700	99560630	4970	4970	4970	4970	0
146	20231101	162600	99560630	4970	4970	4970	4970	0
147	20231101	162500	99560630	4970	4970	4970	4970	0
148	20231101	162400	99560630	4970	4970	4970	4970	0
149	20231101	162300	99560630	4970	4970	4970	4970	0
150	20231101	162200	99560630	4970	4970	4970	4970	0
151	20231101	162100	99560630	4970	4970	4970	4970	0
152	20231101	162000	99560630	4970	4970	4970	4970	1452
153	20231101	161900	99560630	4970	4970	4970	4970	0
154	20231101	161800	99560630	4970	4970	4970	4970	0
155	20231101	161700	99560630	4970	4970	4970	4970	0
156	20231101	161600	99560630	4970	4970	4970	4970	0
157	20231101	161500	99560630	4970	4970	4970	4970	0
158	20231101	161400	99560630	4970	4970	4970	4970	0
159	20231101	161300	99560630	4970	4970	4970	4970	0
160	20231101	161200	99560630	4970	4970	4970	4970	0
161	20231101	161100	99560630	4970	4970	4970	4970	0
162	20231101	161000	99560630	4970	4970	4970	4970	0
163	20231101	160900	99560630	4970	4970	4970	4970	0
164	20231101	160800	99560630	4970	4970	4970	4970	0
165	20231101	160700	99560630	4970	4970	4970	4970	0
166	20231101	160600	99560630	4970	4970	4970	4970	0
167	20231101	160500	99560630	4970	4970	4970	4970	0
168	20231101	160400	99560630	4970	4970	4970	4970	0
169	20231101	160300	99560630	4970	4970	4970	4970	0
170	20231101	160200	99560630	4970	4970	4970	4970	0
171	20231101	160100	99560630	4970	4970	4970	4970	0
172	20231101	160000	99560630	4970	4970	4970	4970	0
173	20231101	155900	99560630	4970	4970	4970	4970	0
174	20231101	155800	99560630	4970	4970	4970	4970	0
175	20231101	155700	99560630	4970	4970	4970	4970	0
176	20231101	155600	99560630	4970	4970	4970	4970	0
177	20231101	155500	99560630	4970	4970	4970	4970	0
178	20231101	155400	99560630	4970	4970	4970	4970	0
179	20231101	155300	99560630	4970	4970	4970	4970	0
180	20231101	155200	99560630	4970	4970	4970	4970	0
181	20231101	155100	99560630	4970	4970	4970	4970	0
182	20231101	155000	99560630	4970	4970	4970	4970	1452
183	20231101	154900	99560630	4970	4970	4970	4970	0
184	20231101	154800	99560630	4970	4970	4970	4970	0
185	20231101	154700	99560630	4970	4970	4970	4970	0
186	20231101	154600	99560630	4970	4970	4970	4970	0
187	20231101	154500	99560630	4970	4970	4970	4970	0
188	20231101	154400	99560630	4970	4970	4970	4970	0
189	20231101	154300	99560630	4970	4970	4970	4970	0
190	20231101	154200	99560630	4970	4970	4970	4970	0
191	20231101	154100	99560630	4970	4970	4970	4970	0
192	20231101	154000	99560630	4970	4970	4970	4970	0
193	20231101	153900	99560630	4970	4970	4970	4970	0
194	20231101	153800	99560630	4970	4970	4970	4970	0
195	20231101	153700	99560630	4970	4970	4970	4970	0
196	20231101	153600	99560630	4970	4970	4970	4970	0
197	20231101	153500	99560630	4970	4970	4970	4970	0
198	20231101	153400	99560630	4970	4970	4970	4970	0
199	20231101	153300	99560630	4970	4970	4970	4970	0
200	20231101	153200	99560630	4970	4970	4970	4970	0
201	20231101	153100	99560630	4970	4970	4970	4970	0
202	20231101	153000	99560630	4970	4970	4970	4970	1452
203	20231101	152900	92344190	4990	4990	4990	4990	0
204	20231101	152800	92344190	4990	4990	4990	4990	0
205	20231101	152700	92344190	4990	4990	4990	4990	0
206	20231101	152600	92344190	4990	4990	4990	4990	0
207	20231101	152500	92344190	4990	4990	4990	4990	0
208	20231101	152400	92344190	4990	4990	4990	4990	0
209	20231101	152300	92344190	4990	4990	4990	4990	0
210	20231101	152200	92344190	4990	4990	4990	4990	0
211	20231101	152100	92344190	4990	4990	4990	4990	0
212	20231101	152000	92344190	4990	4990	4990	4990	0
213	20231101	151900	92344190	4990	4995	5000	4990	89
214	20231101	151800	91899790	5000	5000	5000	5000	0
215	20231101	151700	91899790	5000	5000	5000	5000	0
216	20231101	151600	91899790	5000	5000	5000	5000	0
217	20231101	151500	91899790	5000	5000	5000	5000	0
218	20231101	151400	91899790	5000	5000	5000	5000	35
219	20231101	151300	91724790	4995	4995	4995	4995	0
220	20231101	151200	91724790	4995	4995	4995	4995	0
221	20231101	151100	91724790	4995	4995	4995	4995	2
222	20231101	151000	91714800	4995	4995	4995	4995	110
223	20231101	150900	91165350	5000	5000	5000	5000	0
224	20231101	150800	91165350	5000	5000	5000	5000	20
225	20231101	150700	91065350	5000	5000	5000	5000	44
226	20231101	150600	90845350	5000	5000	5000	5000	0
227	20231101	150500	90845350	5000	5000	5000	5000	0
228	20231101	150400	90845350	5000	5000	5000	5000	300
229	20231101	150300	89345350	5000	5000	5000	5000	33
230	20231101	150200	89180350	5000	5000	5000	5000	22
231	20231101	150100	89070350	5000	5000	5000	5000	1
232	20231101	150000	89065350	5000	5000	5000	5000	30
233	20231101	145900	88915350	5000	5000	5000	5000	0
234	20231101	145800	88915350	5000	5000	5000	5000	74
235	20231101	145700	88545350	5000	5000	5000	5000	0
236	20231101	145600	88545350	5000	5000	5000	5000	0
237	20231101	145500	88545350	5000	5000	5000	5000	0
238	20231101	145400	88545350	5000	5000	5000	5000	0
239	20231101	145300	88545350	5000	5000	5000	5000	0
240	20231101	145200	88545350	5000	5000	5000	5000	0
241	20231101	145100	88545350	5000	5000	5000	5000	10
242	20231101	145000	88495350	5000	5000	5000	5000	1
243	20231101	144900	88490350	5000	5000	5000	5000	100
244	20231101	144800	87990350	4995	4995	4995	4995	0
245	20231101	144700	87990350	4995	4995	4995	4995	0
246	20231101	144600	87990350	4995	4995	4995	4995	240
247	20231101	144500	86791550	5000	5000	5000	5000	0
248	20231101	144400	86791550	5000	5000	5000	5000	0
249	20231101	144300	86791550	5000	5000	5000	5000	0
250	20231101	144200	86791550	5000	4995	5000	4995	11
251	20231101	144100	86736600	5000	5000	5000	5000	0
252	20231101	144000	86736600	5000	5000	5000	5000	1
253	20231101	143900	86731600	5000	5000	5000	5000	200
254	20231101	143800	85731600	5000	5000	5000	5000	0
255	20231101	143700	85731600	5000	5010	5010	5000	1071
256	20231101	143600	80371930	5020	5020	5020	5020	25
257	20231101	143500	80246430	5020	5020	5020	5020	0
258	20231101	143400	80246430	5020	5020	5020	5020	0
259	20231101	143300	80246430	5020	5020	5020	5020	0
260	20231101	143200	80246430	5020	5020	5020	5020	0
261	20231101	143100	80246430	5020	5020	5020	5020	0
262	20231101	143000	80246430	5020	5020	5020	5020	0
263	20231101	142900	80246430	5020	5020	5020	5020	0
264	20231101	142800	80246430	5020	5020	5020	5020	100
265	20231101	142700	79744430	5020	5020	5020	5020	79
266	20231101	142600	79347850	5030	5030	5030	5030	0
267	20231101	142500	79347850	5030	5030	5030	5030	0
268	20231101	142400	79347850	5030	5030	5030	5030	0
269	20231101	142300	79347850	5030	5030	5030	5030	20
270	20231101	142200	79247250	5030	5030	5030	5030	0
271	20231101	142100	79247250	5030	5030	5030	5030	0
272	20231101	142000	79247250	5030	5030	5030	5030	0
273	20231101	141900	79247250	5030	5030	5030	5030	10
274	20231101	141800	79196950	5030	5030	5030	5030	0
275	20231101	141700	79196950	5030	5030	5030	5030	0
276	20231101	141600	79196950	5030	5030	5030	5030	0
277	20231101	141500	79196950	5030	5030	5030	5030	0
278	20231101	141400	79196950	5030	5030	5030	5030	0
279	20231101	141300	79196950	5030	5030	5030	5030	0
280	20231101	141200	79196950	5030	5030	5030	5030	0
281	20231101	141100	79196950	5030	5030	5030	5030	0
282	20231101	141000	79196950	5030	5030	5030	5030	0
283	20231101	140900	79196950	5030	5030	5030	5030	0
284	20231101	140800	79196950	5030	5030	5030	5030	0
285	20231101	140700	79196950	5030	5030	5030	5030	50
286	20231101	140600	78945450	5030	5030	5030	5030	0
287	20231101	140500	78945450	5030	5030	5030	5030	0
288	20231101	140400	78945450	5030	5030	5030	5030	0
289	20231101	140300	78945450	5030	5030	5030	5030	0
290	20231101	140200	78945450	5030	5030	5030	5030	0
291	20231101	140100	78945450	5030	5040	5040	5030	77
292	20231101	140000	78557740	5040	5040	5040	5040	1
293	20231101	135900	78552700	5030	5030	5030	5030	0
294	20231101	135800	78552700	5030	5030	5030	5030	0
295	20231101	135700	78552700	5030	5030	5030	5030	2
296	20231101	135600	78542640	5030	5030	5030	5030	0
297	20231101	135500	78542640	5030	5030	5030	5030	2
298	20231101	135400	78532580	5030	5030	5030	5030	940
299	20231101	135300	73804380	5030	5030	5030	5030	0
300	20231101	135200	73804380	5030	5030	5030	5030	0
301	20231101	135100	73804380	5030	5030	5030	5030	0
302	20231101	135000	73804380	5030	5030	5030	5030	0
303	20231101	134900	73804380	5030	5030	5030	5030	0
304	20231101	134800	73804380	5030	5030	5030	5030	0
305	20231101	134700	73804380	5030	5020	5030	5020	20
306	20231101	134600	73703920	5020	5020	5020	5020	101
307	20231101	134500	73196900	5030	5030	5030	5030	0
308	20231101	134400	73196900	5030	5030	5030	5030	0
309	20231101	134300	73196900	5030	5030	5030	5030	0
310	20231101	134200	73196900	5030	5030	5030	5030	50
311	20231101	134100	72945400	5030	5030	5030	5030	0
312	20231101	134000	72945400	5030	5030	5030	5030	0
313	20231101	133900	72945400	5030	5030	5030	5030	0
314	20231101	133800	72945400	5030	5030	5030	5030	78
315	20231101	133700	72553060	5040	5040	5040	5040	25
316	20231101	133600	72427060	5050	5050	5050	5050	0
317	20231101	133500	72427060	5050	5050	5050	5050	0
318	20231101	133400	72427060	5050	5050	5050	5050	0
319	20231101	133300	72427060	5050	5050	5050	5050	0
320	20231101	133200	72427060	5050	5050	5050	5050	0
321	20231101	133100	72427060	5050	5050	5050	5050	0
322	20231101	133000	72427060	5050	5050	5050	5050	0
323	20231101	132900	72427060	5050	5050	5050	5050	0
324	20231101	132800	72427060	5050	5050	5050	5050	0
325	20231101	132700	72427060	5050	5050	5050	5050	0
326	20231101	132600	72427060	5050	5050	5050	5050	0
327	20231101	132500	72427060	5050	5050	5050	5050	0
328	20231101	132400	72427060	5050	5050	5050	5050	0
329	20231101	132300	72427060	5050	5050	5050	5050	0
330	20231101	132200	72427060	5050	5050	5050	5050	1
331	20231101	132100	72422010	5030	5030	5030	5030	164
332	20231101	132000	71597090	5050	5050	5050	5050	1
333	20231101	131900	71592040	5050	5050	5050	5050	0
334	20231101	131800	71592040	5050	5050	5050	5050	0
335	20231101	131700	71592040	5050	5050	5050	5050	1
336	20231101	131600	71586990	5050	5050	5050	5050	0
337	20231101	131500	71586990	5050	5050	5050	5050	0
338	20231101	131400	71586990	5050	5050	5050	5050	0
339	20231101	131300	71586990	5050	5050	5050	5050	1
340	20231101	131200	71581940	5050	5050	5050	5050	0
341	20231101	131100	71581940	5050	5050	5050	5050	0
342	20231101	131000	71581940	5050	5050	5050	5050	0
343	20231101	130900	71581940	5050	5050	5050	5050	2
344	20231101	130800	71571840	5030	5030	5030	5030	0
345	20231101	130700	71571840	5030	5030	5030	5030	0
346	20231101	130600	71571840	5030	5030	5030	5030	157
347	20231101	130500	70782130	5050	5050	5050	5050	0
348	20231101	130400	70782130	5050	5050	5050	5050	0
349	20231101	130300	70782130	5050	5050	5050	5050	0
350	20231101	130200	70782130	5050	5050	5050	5050	0
351	20231101	130100	70782130	5050	5050	5050	5050	0
352	20231101	130000	70782130	5050	5050	5050	5050	0
353	20231101	125900	70782130	5050	5030	5050	5030	2
354	20231101	125800	70772050	5030	5030	5030	5030	0
355	20231101	125700	70772050	5030	5030	5030	5030	0
356	20231101	125600	70772050	5030	5030	5030	5030	0
357	20231101	125500	70772050	5030	5030	5030	5030	0
358	20231101	125400	70772050	5030	5030	5030	5030	0
359	20231101	125300	70772050	5030	5030	5030	5030	0
360	20231101	125200	70772050	5030	5030	5030	5030	0
361	20231101	125100	70772050	5030	5030	5030	5030	0
362	20231101	125000	70772050	5030	5030	5030	5030	874
363	20231101	124900	66375830	5030	5050	5050	5030	127
364	20231101	124800	65737000	5040	5040	5040	5040	5
365	20231101	124700	65711800	5030	5030	5030	5030	874
366	20231101	124600	61315580	5030	5030	5030	5030	0
367	20231101	124500	61315580	5030	5040	5040	5030	127
368	20231101	124400	60676760	5040	5040	5040	5040	189
369	20231101	124300	59724200	5040	5040	5040	5040	0
370	20231101	124200	59724200	5040	5040	5040	5040	0
371	20231101	124100	59724200	5040	5040	5040	5040	12
372	20231101	124000	59663720	5040	5040	5040	5040	0
373	20231101	123900	59663720	5040	5040	5040	5040	1
374	20231101	123800	59658680	5030	5030	5030	5030	0
375	20231101	123700	59658680	5030	5030	5030	5030	0
376	20231101	123600	59658680	5030	5040	5040	5030	2000
377	20231101	123500	49588680	5040	5040	5040	5040	0
378	20231101	123400	49588680	5040	5040	5040	5040	0
379	20231101	123300	49588680	5040	5040	5040	5040	1
380	20231101	123200	49583640	5050	5050	5050	5050	50
381	20231101	123100	49331140	5060	5060	5060	5060	0
382	20231101	123000	49331140	5060	5060	5060	5060	0
383	20231101	122900	49331140	5060	5060	5060	5060	0
384	20231101	122800	49331140	5060	5060	5060	5060	0
385	20231101	122700	49331140	5060	5060	5060	5060	0
386	20231101	122600	49331140	5060	5060	5060	5060	0
387	20231101	122500	49331140	5060	5060	5060	5060	0
388	20231101	122400	49331140	5060	5060	5060	5060	1
389	20231101	122300	49326080	5030	5030	5030	5030	0
390	20231101	122200	49326080	5030	5030	5030	5030	0
391	20231101	122100	49326080	5030	5030	5030	5030	1
392	20231101	122000	49321050	5070	5070	5070	5070	0
393	20231101	121900	49321050	5070	5070	5070	5070	0
394	20231101	121800	49321050	5070	5070	5070	5070	0
395	20231101	121700	49321050	5070	5070	5070	5070	0
396	20231101	121600	49321050	5070	5070	5070	5070	0
397	20231101	121500	49321050	5070	5070	5070	5070	1
398	20231101	121400	49315980	5070	5070	5070	5070	0
399	20231101	121300	49315980	5070	5070	5070	5070	0
400	20231101	121200	49315980	5070	5070	5070	5070	0
401	20231101	121100	49315980	5070	5070	5070	5070	0
402	20231101	121000	49315980	5070	5070	5070	5070	0
403	20231101	120900	49315980	5070	5070	5070	5070	1
404	20231101	120800	49310910	5040	5040	5040	5040	0
405	20231101	120700	49310910	5040	5040	5040	5040	18
406	20231101	120600	49220190	5030	5030	5030	5030	959
407	20231101	120500	44396420	5030	5030	5030	5030	0
408	20231101	120400	44396420	5030	5030	5030	5030	0
409	20231101	120300	44396420	5030	5030	5030	5030	0
410	20231101	120200	44396420	5030	5030	5030	5030	0
411	20231101	120100	44396420	5030	5030	5030	5030	0
412	20231101	120000	44396420	5030	5030	5030	5030	1
413	20231101	115900	44391390	5030	5030	5030	5030	0
414	20231101	115800	44391390	5030	5030	5030	5030	0
415	20231101	115700	44391390	5030	5030	5030	5030	0
416	20231101	115600	44391390	5030	5030	5030	5030	0
417	20231101	115500	44391390	5030	5030	5030	5030	0
418	20231101	115400	44391390	5030	5030	5030	5030	0
419	20231101	115300	44391390	5030	5030	5030	5030	0
420	20231101	115200	44391390	5030	5030	5030	5030	0
421	20231101	115100	44391390	5030	5030	5030	5030	0
422	20231101	115000	44391390	5030	5030	5030	5030	0
423	20231101	114900	44391390	5030	5030	5030	5030	0
424	20231101	114800	44391390	5030	5030	5030	5030	0
425	20231101	114700	44391390	5030	5030	5030	5030	0
426	20231101	114600	44391390	5030	5030	5030	5030	0
427	20231101	114500	44391390	5030	5030	5030	5030	0
428	20231101	114400	44391390	5030	5030	5030	5030	9
429	20231101	114300	44346120	5030	5030	5030	5030	0
430	20231101	114200	44346120	5030	5030	5030	5030	0
431	20231101	114100	44346120	5030	5030	5030	5030	0
432	20231101	114000	44346120	5030	5040	5040	5030	87
433	20231101	113900	43907950	5040	5040	5040	5040	0
434	20231101	113800	43907950	5040	5040	5040	5040	127
435	20231101	113700	43267870	5040	5040	5040	5040	0
436	20231101	113600	43267870	5040	5040	5040	5040	0
437	20231101	113500	43267870	5040	5040	5040	5040	30
438	20231101	113400	43116670	5040	5040	5040	5040	0
439	20231101	113300	43116670	5040	5040	5040	5040	0
440	20231101	113200	43116670	5040	5040	5040	5040	20
441	20231101	113100	43015870	5040	5040	5040	5040	745
442	20231101	113000	39261070	5040	5040	5040	5040	0
443	20231101	112900	39261070	5040	5040	5040	5040	0
444	20231101	112800	39261070	5040	5040	5040	5040	0
445	20231101	112700	39261070	5040	5040	5040	5040	0
446	20231101	112600	39261070	5040	5040	5040	5040	0
447	20231101	112500	39261070	5040	5040	5040	5040	0
448	20231101	112400	39261070	5040	5040	5040	5040	2
449	20231101	112300	39250990	5040	5040	5070	5040	1003
450	20231101	112200	34195780	5040	5040	5040	5040	0
451	20231101	112100	34195780	5040	5040	5040	5040	0
452	20231101	112000	34195780	5040	5040	5040	5040	0
453	20231101	111900	34195780	5040	5040	5040	5040	0
454	20231101	111800	34195780	5040	5040	5040	5040	2
455	20231101	111700	34185700	5040	5040	5040	5040	0
456	20231101	111600	34185700	5040	5040	5040	5040	1000
457	20231101	111500	29145700	5040	5040	5040	5040	0
458	20231101	111400	29145700	5040	5040	5040	5040	0
459	20231101	111300	29145700	5040	5040	5040	5040	958
460	20231101	111200	24317380	5040	5040	5040	5040	10
461	20231101	111100	24266980	5030	5040	5040	5030	33
462	20231101	111000	24100670	5070	5070	5070	5070	0
463	20231101	110900	24100670	5070	5070	5070	5070	0
464	20231101	110800	24100670	5070	5070	5070	5070	0
465	20231101	110700	24100670	5070	5070	5070	5070	0
466	20231101	110600	24100670	5070	5070	5070	5070	4
467	20231101	110500	24080390	5070	5070	5070	5070	0
468	20231101	110400	24080390	5070	5070	5070	5070	0
469	20231101	110300	24080390	5070	5070	5070	5070	1
470	20231101	110200	24075320	5070	5070	5070	5070	0
471	20231101	110100	24075320	5070	5070	5070	5070	0
472	20231101	110000	24075320	5070	5070	5070	5070	0
473	20231101	105900	24075320	5070	5070	5070	5070	0
474	20231101	105800	24075320	5070	5070	5070	5070	0
475	20231101	105700	24075320	5070	5070	5070	5070	0
476	20231101	105600	24075320	5070	5070	5070	5070	0
477	20231101	105500	24075320	5070	5070	5070	5070	0
478	20231101	105400	24075320	5070	5070	5070	5070	0
479	20231101	105300	24075320	5070	5070	5070	5070	130
480	20231101	105200	23416220	5080	5080	5080	5080	10
481	20231101	105100	23365420	5080	5080	5080	5080	0
482	20231101	105000	23365420	5080	5080	5080	5080	0
483	20231101	104900	23365420	5080	5080	5080	5080	0
484	20231101	104800	23365420	5080	5080	5080	5080	0
485	20231101	104700	23365420	5080	5080	5080	5080	0
486	20231101	104600	23365420	5080	5080	5080	5080	0
487	20231101	104500	23365420	5080	5080	5080	5080	0
488	20231101	104400	23365420	5080	5080	5080	5080	0
489	20231101	104300	23365420	5080	5080	5080	5080	0
490	20231101	104200	23365420	5080	5080	5080	5080	0
491	20231101	104100	23365420	5080	5080	5080	5080	0
492	20231101	104000	23365420	5080	5080	5080	5080	19
493	20231101	103900	23268900	5080	5080	5080	5080	183
494	20231101	103800	22339260	5090	5090	5090	5090	1
495	20231101	103700	22334170	5090	5090	5090	5090	0
496	20231101	103600	22334170	5090	5090	5090	5090	0
497	20231101	103500	22334170	5090	5090	5090	5090	0
498	20231101	103400	22334170	5090	5090	5090	5090	0
499	20231101	103300	22334170	5090	5090	5090	5090	0
500	20231101	103200	22334170	5090	5090	5090	5090	0
501	20231101	103100	22334170	5090	5090	5090	5090	0
502	20231101	103000	22334170	5090	5090	5090	5090	0
503	20231101	102900	22334170	5090	5090	5090	5090	0
504	20231101	102800	22334170	5090	5090	5090	5090	0
505	20231101	102700	22334170	5090	5090	5090	5090	0
506	20231101	102600	22334170	5090	5090	5090	5090	0
507	20231101	102500	22334170	5090	5090	5090	5090	0
508	20231101	102400	22334170	5090	5090	5090	5090	0
509	20231101	102300	22334170	5090	5090	5090	5090	0
510	20231101	102200	22334170	5090	5090	5090	5090	0
511	20231101	102100	22334170	5090	5090	5090	5090	1
512	20231101	102000	22329080	5090	5090	5090	5090	0
513	20231101	101900	22329080	5090	5090	5090	5090	0
514	20231101	101800	22329080	5090	5090	5090	5090	0
515	20231101	101700	22329080	5090	5090	5090	5090	0
516	20231101	101600	22329080	5090	5090	5090	5090	0
517	20231101	101500	22329080	5090	5090	5090	5090	1
518	20231101	101400	22323990	5080	5080	5080	5080	0
519	20231101	101300	22323990	5080	5080	5080	5080	0
520	20231101	101200	22323990	5080	5080	5080	5080	0
521	20231101	101100	22323990	5080	5080	5080	5080	0
522	20231101	101000	22323990	5080	5080	5080	5080	0
523	20231101	100900	22323990	5080	5080	5080	5080	0
524	20231101	100800	22323990	5080	5080	5080	5080	0
525	20231101	100700	22323990	5080	5080	5080	5080	0
526	20231101	100600	22323990	5080	5080	5080	5080	0
527	20231101	100500	22323990	5080	5080	5080	5080	0
528	20231101	100400	22323990	5080	5080	5080	5080	0
529	20231101	100300	22323990	5080	5080	5080	5080	0
530	20231101	100200	22323990	5080	5080	5080	5080	23
531	20231101	100100	22207150	5070	5070	5070	5070	29
532	20231101	100000	22060120	5070	5070	5070	5070	31
533	20231101	095900	21902950	5070	5070	5070	5070	0
534	20231101	095800	21902950	5070	5070	5070	5070	0
535	20231101	095700	21902950	5070	5070	5070	5070	0
536	20231101	095600	21902950	5070	5070	5070	5070	0
537	20231101	095500	21902950	5070	5070	5070	5070	0
538	20231101	095400	21902950	5070	5050	5070	5050	69
539	20231101	095300	21554480	5020	5020	5020	5020	0
540	20231101	095200	21554480	5020	5020	5020	5020	0
541	20231101	095100	21554480	5020	5020	5020	5020	0
542	20231101	095000	21554480	5020	5020	5020	5020	0
543	20231101	094900	21554480	5020	5030	5030	5020	300
544	20231101	094800	20045690	5050	5050	5050	5050	100
545	20231101	094700	19540690	5030	5030	5030	5030	0
546	20231101	094600	19540690	5030	5030	5030	5030	20
547	20231101	094500	19440090	5010	5010	5010	5010	0
548	20231101	094400	19440090	5010	5010	5010	5010	0
549	20231101	094300	19440090	5010	5010	5010	5010	0
550	20231101	094200	19440090	5010	5100	5100	5010	3397
551	20231101	094100	2378970	5120	5120	5120	5120	0
552	20231101	094000	2378970	5120	5120	5120	5120	0
553	20231101	093900	2378970	5120	5120	5120	5120	0
554	20231101	093800	2378970	5120	5120	5120	5120	0
555	20231101	093700	2378970	5120	5120	5120	5120	2
556	20231101	093600	2368730	5120	5120	5120	5120	0
557	20231101	093500	2368730	5120	5120	5120	5120	0
558	20231101	093400	2368730	5120	5120	5120	5120	0
559	20231101	093300	2368730	5120	5120	5120	5120	1
560	20231101	093200	2363610	5120	5120	5120	5120	0
561	20231101	093100	2363610	5120	5120	5120	5120	0
562	20231101	093000	2363610	5120	5120	5120	5120	130
563	20231101	092900	1698010	5120	5120	5120	5120	0
564	20231101	092800	1698010	5120	5120	5120	5120	0
565	20231101	092700	1698010	5120	5120	5120	5120	0
566	20231101	092600	1698010	5120	5120	5120	5120	0
567	20231101	092500	1698010	5120	5120	5120	5120	0
568	20231101	092400	1698010	5120	5120	5120	5120	0
569	20231101	092300	1698010	5120	5120	5120	5120	0
570	20231101	092200	1698010	5120	5120	5120	5120	1
571	20231101	092100	1692890	5100	5100	5100	5100	0
572	20231101	092000	1692890	5100	5100	5100	5100	0
573	20231101	091900	1692890	5100	5100	5100	5100	0
574	20231101	091800	1692890	5100	5100	5100	5100	8
575	20231101	091700	1652090	5120	5120	5120	5120	237
576	20231101	091600	438650	5120	5120	5120	5120	1
577	20231101	091500	433530	5110	5110	5110	5110	0
578	20231101	091400	433530	5110	5110	5110	5110	0
579	20231101	091300	433530	5110	5110	5110	5110	0
580	20231101	091200	433530	5110	5110	5110	5110	1
581	20231101	091100	428420	5120	5120	5120	5120	0
582	20231101	091000	428420	5120	5120	5120	5120	1
583	20231101	090900	423300	5120	5120	5120	5120	0
584	20231101	090800	423300	5120	5120	5120	5120	0
585	20231101	090700	423300	5120	5120	5120	5120	1
586	20231101	090600	418180	5130	5120	5130	5120	40
587	20231101	090500	213280	5120	5100	5120	5100	25
588	20231101	090400	85580	5100	5100	5100	5100	1
589	20231101	090300	80480	5030	5030	5030	5030	0
590	20231101	090200	80480	5030	5030	5030	5030	0
591	20231101	090100	80480	5030	5030	5030	5030	0
592	20231101	090000	80480	5030	5030	5030	5030	16