KissMeData/016590/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190100	96633790	5510	5510	5510	5510	1535
3	20231101	190000	96633790	5510	5510	5510	5510	0
4	20231101	185900	96633790	5510	5510	5510	5510	0
5	20231101	185800	96633790	5510	5510	5510	5510	0
6	20231101	185700	96633790	5510	5510	5510	5510	0
7	20231101	185600	96633790	5510	5510	5510	5510	0
8	20231101	185500	96633790	5510	5510	5510	5510	0
9	20231101	185400	96633790	5510	5510	5510	5510	0
10	20231101	185300	96633790	5510	5510	5510	5510	0
11	20231101	185200	96633790	5510	5510	5510	5510	0
12	20231101	185100	96633790	5510	5510	5510	5510	0
13	20231101	185000	96633790	5510	5510	5510	5510	0
14	20231101	184900	96633790	5510	5510	5510	5510	0
15	20231101	184800	96633790	5510	5510	5510	5510	0
16	20231101	184700	96633790	5510	5510	5510	5510	0
17	20231101	184600	96633790	5510	5510	5510	5510	0
18	20231101	184500	96633790	5510	5510	5510	5510	0
19	20231101	184400	96633790	5510	5510	5510	5510	0
20	20231101	184300	96633790	5510	5510	5510	5510	0
21	20231101	184200	96633790	5510	5510	5510	5510	0
22	20231101	184100	96633790	5510	5510	5510	5510	0
23	20231101	184000	96633790	5510	5510	5510	5510	0
24	20231101	183900	96633790	5510	5510	5510	5510	0
25	20231101	183800	96633790	5510	5510	5510	5510	0
26	20231101	183700	96633790	5510	5510	5510	5510	0
27	20231101	183600	96633790	5510	5510	5510	5510	0
28	20231101	183500	96633790	5510	5510	5510	5510	0
29	20231101	183400	96633790	5510	5510	5510	5510	0
30	20231101	183300	96633790	5510	5510	5510	5510	0
31	20231101	183200	96633790	5510	5510	5510	5510	0
32	20231101	183100	96633790	5510	5510	5510	5510	1535
33	20231101	183000	96633790	5510	5510	5510	5510	0
34	20231101	182900	96633790	5510	5510	5510	5510	0
35	20231101	182800	96633790	5510	5510	5510	5510	0
36	20231101	182700	96633790	5510	5510	5510	5510	0
37	20231101	182600	96633790	5510	5510	5510	5510	0
38	20231101	182500	96633790	5510	5510	5510	5510	0
39	20231101	182400	96633790	5510	5510	5510	5510	0
40	20231101	182300	96633790	5510	5510	5510	5510	0
41	20231101	182200	96633790	5510	5510	5510	5510	0
42	20231101	182100	96633790	5510	5510	5510	5510	0
43	20231101	182000	96633790	5510	5510	5510	5510	0
44	20231101	181900	96633790	5510	5510	5510	5510	0
45	20231101	181800	96633790	5510	5510	5510	5510	0
46	20231101	181700	96633790	5510	5510	5510	5510	0
47	20231101	181600	96633790	5510	5510	5510	5510	0
48	20231101	181500	96633790	5510	5510	5510	5510	0
49	20231101	181400	96633790	5510	5510	5510	5510	0
50	20231101	181300	96633790	5510	5510	5510	5510	0
51	20231101	181200	96633790	5510	5510	5510	5510	0
52	20231101	181100	96633790	5510	5510	5510	5510	0
53	20231101	181000	96633790	5510	5510	5510	5510	0
54	20231101	180900	96633790	5510	5510	5510	5510	0
55	20231101	180800	96633790	5510	5510	5510	5510	0
56	20231101	180700	96633790	5510	5510	5510	5510	0
57	20231101	180600	96633790	5510	5510	5510	5510	0
58	20231101	180500	96633790	5510	5510	5510	5510	0
59	20231101	180400	96633790	5510	5510	5510	5510	0
60	20231101	180300	96633790	5510	5510	5510	5510	0
61	20231101	180200	96633790	5510	5510	5510	5510	0
62	20231101	180100	96633790	5510	5510	5510	5510	1535
63	20231101	180000	96633790	5510	5510	5510	5510	0
64	20231101	175900	96633790	5510	5510	5510	5510	0
65	20231101	175800	96633790	5510	5510	5510	5510	0
66	20231101	175700	96633790	5510	5510	5510	5510	0
67	20231101	175600	96633790	5510	5510	5510	5510	0
68	20231101	175500	96633790	5510	5510	5510	5510	0
69	20231101	175400	96633790	5510	5510	5510	5510	0
70	20231101	175300	96633790	5510	5510	5510	5510	0
71	20231101	175200	96633790	5510	5510	5510	5510	0
72	20231101	175100	96633790	5510	5510	5510	5510	0
73	20231101	175000	96633790	5510	5510	5510	5510	0
74	20231101	174900	96633790	5510	5510	5510	5510	0
75	20231101	174800	96633790	5510	5510	5510	5510	0
76	20231101	174700	96633790	5510	5510	5510	5510	0
77	20231101	174600	96633790	5510	5510	5510	5510	0
78	20231101	174500	96633790	5510	5510	5510	5510	0
79	20231101	174400	96633790	5510	5510	5510	5510	0
80	20231101	174300	96633790	5510	5510	5510	5510	0
81	20231101	174200	96633790	5510	5510	5510	5510	0
82	20231101	174100	96633790	5510	5510	5510	5510	0
83	20231101	174000	96633790	5510	5510	5510	5510	0
84	20231101	173900	96633790	5510	5510	5510	5510	0
85	20231101	173800	96633790	5510	5510	5510	5510	0
86	20231101	173700	96633790	5510	5510	5510	5510	0
87	20231101	173600	96633790	5510	5510	5510	5510	0
88	20231101	173500	96633790	5510	5510	5510	5510	0
89	20231101	173400	96633790	5510	5510	5510	5510	0
90	20231101	173300	96633790	5510	5510	5510	5510	0
91	20231101	173200	96633790	5510	5510	5510	5510	0
92	20231101	173100	96633790	5510	5510	5510	5510	1535
93	20231101	173000	96633790	5510	5510	5510	5510	0
94	20231101	172900	96633790	5510	5510	5510	5510	0
95	20231101	172800	96633790	5510	5510	5510	5510	0
96	20231101	172700	96633790	5510	5510	5510	5510	0
97	20231101	172600	96633790	5510	5510	5510	5510	0
98	20231101	172500	96633790	5510	5510	5510	5510	0
99	20231101	172400	96633790	5510	5510	5510	5510	0
100	20231101	172300	96633790	5510	5510	5510	5510	0
101	20231101	172200	96633790	5510	5510	5510	5510	0
102	20231101	172100	96633790	5510	5510	5510	5510	0
103	20231101	172000	96633790	5510	5510	5510	5510	0
104	20231101	171900	96633790	5510	5510	5510	5510	0
105	20231101	171800	96633790	5510	5510	5510	5510	0
106	20231101	171700	96633790	5510	5510	5510	5510	0
107	20231101	171600	96633790	5510	5510	5510	5510	0
108	20231101	171500	96633790	5510	5510	5510	5510	0
109	20231101	171400	96633790	5510	5510	5510	5510	0
110	20231101	171300	96633790	5510	5510	5510	5510	0
111	20231101	171200	96633790	5510	5510	5510	5510	0
112	20231101	171100	96633790	5510	5510	5510	5510	0
113	20231101	171000	96633790	5510	5510	5510	5510	0
114	20231101	170900	96633790	5510	5510	5510	5510	0
115	20231101	170800	96633790	5510	5510	5510	5510	0
116	20231101	170700	96633790	5510	5510	5510	5510	0
117	20231101	170600	96633790	5510	5510	5510	5510	0
118	20231101	170500	96633790	5510	5510	5510	5510	0
119	20231101	170400	96633790	5510	5510	5510	5510	0
120	20231101	170300	96633790	5510	5510	5510	5510	0
121	20231101	170200	96633790	5510	5510	5510	5510	0
122	20231101	170100	96633790	5510	5510	5510	5510	1535
123	20231101	170000	96633790	5510	5510	5510	5510	0
124	20231101	165900	96633790	5510	5510	5510	5510	0
125	20231101	165800	96633790	5510	5510	5510	5510	0
126	20231101	165700	96633790	5510	5510	5510	5510	0
127	20231101	165600	96633790	5510	5510	5510	5510	0
128	20231101	165500	96633790	5510	5510	5510	5510	0
129	20231101	165400	96633790	5510	5510	5510	5510	0
130	20231101	165300	96633790	5510	5510	5510	5510	0
131	20231101	165200	96633790	5510	5510	5510	5510	0
132	20231101	165100	96633790	5510	5510	5510	5510	0
133	20231101	165000	96633790	5510	5510	5510	5510	0
134	20231101	164900	96633790	5510	5510	5510	5510	0
135	20231101	164800	96633790	5510	5510	5510	5510	0
136	20231101	164700	96633790	5510	5510	5510	5510	0
137	20231101	164600	96633790	5510	5510	5510	5510	0
138	20231101	164500	96633790	5510	5510	5510	5510	0
139	20231101	164400	96633790	5510	5510	5510	5510	0
140	20231101	164300	96633790	5510	5510	5510	5510	0
141	20231101	164200	96633790	5510	5510	5510	5510	0
142	20231101	164100	96633790	5510	5510	5510	5510	0
143	20231101	164000	96633790	5510	5510	5510	5510	0
144	20231101	163900	96633790	5510	5510	5510	5510	0
145	20231101	163800	96633790	5510	5510	5510	5510	0
146	20231101	163700	96633790	5510	5510	5510	5510	0
147	20231101	163600	96633790	5510	5510	5510	5510	0
148	20231101	163500	96633790	5510	5510	5510	5510	0
149	20231101	163400	96633790	5510	5510	5510	5510	0
150	20231101	163300	96633790	5510	5510	5510	5510	0
151	20231101	163200	96633790	5510	5510	5510	5510	0
152	20231101	163100	96633790	5510	5510	5510	5510	1535
153	20231101	163000	96633790	5510	5510	5510	5510	0
154	20231101	162900	96633790	5510	5510	5510	5510	0
155	20231101	162800	96633790	5510	5510	5510	5510	0
156	20231101	162700	96633790	5510	5510	5510	5510	0
157	20231101	162600	96633790	5510	5510	5510	5510	0
158	20231101	162500	96633790	5510	5510	5510	5510	0
159	20231101	162400	96633790	5510	5510	5510	5510	0
160	20231101	162300	96633790	5510	5510	5510	5510	0
161	20231101	162200	96633790	5510	5510	5510	5510	0
162	20231101	162100	96633790	5510	5510	5510	5510	0
163	20231101	162000	96633790	5510	5510	5510	5510	0
164	20231101	161900	96633790	5510	5510	5510	5510	0
165	20231101	161800	96633790	5510	5510	5510	5510	0
166	20231101	161700	96633790	5510	5510	5510	5510	0
167	20231101	161600	96633790	5510	5510	5510	5510	0
168	20231101	161500	96633790	5510	5510	5510	5510	0
169	20231101	161400	96633790	5510	5510	5510	5510	0
170	20231101	161300	96633790	5510	5510	5510	5510	0
171	20231101	161200	96633790	5510	5510	5510	5510	0
172	20231101	161100	96633790	5510	5510	5510	5510	0
173	20231101	161000	96633790	5510	5510	5510	5510	0
174	20231101	160900	96633790	5510	5510	5510	5510	0
175	20231101	160800	96633790	5510	5510	5510	5510	0
176	20231101	160700	96633790	5510	5510	5510	5510	0
177	20231101	160600	96633790	5510	5510	5510	5510	0
178	20231101	160500	96633790	5510	5510	5510	5510	0
179	20231101	160400	96633790	5510	5510	5510	5510	0
180	20231101	160300	96633790	5510	5510	5510	5510	0
181	20231101	160200	96633790	5510	5510	5510	5510	0
182	20231101	160100	96633790	5510	5510	5510	5510	1535
183	20231101	160000	96633790	5510	5510	5510	5510	0
184	20231101	155900	96633790	5510	5510	5510	5510	0
185	20231101	155800	96633790	5510	5510	5510	5510	0
186	20231101	155700	96633790	5510	5510	5510	5510	0
187	20231101	155600	96633790	5510	5510	5510	5510	0
188	20231101	155500	96633790	5510	5510	5510	5510	0
189	20231101	155400	96633790	5510	5510	5510	5510	0
190	20231101	155300	96633790	5510	5510	5510	5510	0
191	20231101	155200	96633790	5510	5510	5510	5510	0
192	20231101	155100	96633790	5510	5510	5510	5510	0
193	20231101	155000	96633790	5510	5510	5510	5510	0
194	20231101	154900	96633790	5510	5510	5510	5510	0
195	20231101	154800	96633790	5510	5510	5510	5510	0
196	20231101	154700	96633790	5510	5510	5510	5510	0
197	20231101	154600	96633790	5510	5510	5510	5510	0
198	20231101	154500	96633790	5510	5510	5510	5510	0
199	20231101	154400	96633790	5510	5510	5510	5510	0
200	20231101	154300	96633790	5510	5510	5510	5510	0
201	20231101	154200	96633790	5510	5510	5510	5510	0
202	20231101	154100	96633790	5510	5510	5510	5510	0
203	20231101	154000	96633790	5510	5510	5510	5510	0
204	20231101	153900	96633790	5510	5510	5510	5510	0
205	20231101	153800	96633790	5510	5510	5510	5510	0
206	20231101	153700	96633790	5510	5510	5510	5510	0
207	20231101	153600	96633790	5510	5510	5510	5510	0
208	20231101	153500	96633790	5510	5510	5510	5510	0
209	20231101	153400	96633790	5510	5510	5510	5510	0
210	20231101	153300	96633790	5510	5510	5510	5510	0
211	20231101	153200	96633790	5510	5510	5510	5510	0
212	20231101	153100	96633790	5510	5510	5510	5510	1535
213	20231101	153000	96633790	5510	5510	5510	5510	1535
214	20231101	152900	88175940	5480	5480	5480	5480	0
215	20231101	152800	88175940	5480	5480	5480	5480	0
216	20231101	152700	88175940	5480	5480	5480	5480	0
217	20231101	152600	88175940	5480	5480	5480	5480	0
218	20231101	152500	88175940	5480	5480	5480	5480	0
219	20231101	152400	88175940	5480	5480	5480	5480	0
220	20231101	152300	88175940	5480	5480	5480	5480	0
221	20231101	152200	88175940	5480	5480	5480	5480	0
222	20231101	152100	88175940	5480	5480	5480	5480	0
223	20231101	152000	88175940	5480	5480	5480	5480	0
224	20231101	151900	88175940	5480	5480	5480	5480	4
225	20231101	151800	88154020	5480	5480	5480	5480	43
226	20231101	151700	87918380	5480	5480	5480	5480	1
227	20231101	151600	87912900	5480	5480	5480	5480	0
228	20231101	151500	87912900	5480	5480	5480	5480	0
229	20231101	151400	87912900	5480	5480	5480	5480	0
230	20231101	151300	87912900	5480	5480	5480	5480	0
231	20231101	151200	87912900	5480	5480	5480	5480	3
232	20231101	151100	87896460	5480	5480	5480	5480	0
233	20231101	151000	87896460	5480	5480	5480	5480	44
234	20231101	150900	87655340	5480	5480	5480	5480	0
235	20231101	150800	87655340	5480	5480	5480	5480	0
236	20231101	150700	87655340	5480	5480	5480	5480	0
237	20231101	150600	87655340	5480	5480	5480	5480	0
238	20231101	150500	87655340	5480	5480	5480	5480	0
239	20231101	150400	87655340	5480	5480	5480	5480	0
240	20231101	150300	87655340	5480	5480	5480	5480	44
241	20231101	150200	87414220	5480	5480	5480	5480	0
242	20231101	150100	87414220	5480	5480	5480	5480	16
243	20231101	150000	87326540	5480	5480	5480	5480	0
244	20231101	145900	87326540	5480	5470	5480	5470	461
245	20231101	145800	84804810	5480	5480	5480	5480	0
246	20231101	145700	84804810	5480	5480	5480	5480	11
247	20231101	145600	84744530	5470	5470	5470	5470	400
248	20231101	145500	82556530	5480	5480	5480	5480	44
249	20231101	145400	82315410	5480	5480	5480	5480	0
250	20231101	145300	82315410	5480	5480	5480	5480	0
251	20231101	145200	82315410	5480	5480	5480	5480	0
252	20231101	145100	82315410	5480	5480	5480	5480	0
253	20231101	145000	82315410	5480	5480	5480	5480	0
254	20231101	144900	82315410	5480	5480	5480	5480	0
255	20231101	144800	82315410	5480	5480	5480	5480	44
256	20231101	144700	82074290	5480	5480	5480	5480	0
257	20231101	144600	82074290	5480	5480	5480	5480	1
258	20231101	144500	82068810	5480	5480	5480	5480	0
259	20231101	144400	82068810	5480	5480	5480	5480	0
260	20231101	144300	82068810	5480	5480	5480	5480	0
261	20231101	144200	82068810	5480	5480	5480	5480	0
262	20231101	144100	82068810	5480	5480	5480	5480	43
263	20231101	144000	81833170	5480	5480	5480	5480	0
264	20231101	143900	81833170	5480	5480	5480	5480	0
265	20231101	143800	81833170	5480	5480	5480	5480	0
266	20231101	143700	81833170	5480	5480	5480	5480	0
267	20231101	143600	81833170	5480	5480	5480	5480	1
268	20231101	143500	81827690	5480	5480	5480	5480	0
269	20231101	143400	81827690	5480	5480	5480	5480	0
270	20231101	143300	81827690	5480	5480	5480	5480	78
271	20231101	143200	81400250	5480	5480	5480	5480	3
272	20231101	143100	81383810	5480	5480	5480	5480	0
273	20231101	143000	81383810	5480	5480	5480	5480	0
274	20231101	142900	81383810	5480	5480	5480	5480	3
275	20231101	142800	81367370	5470	5470	5470	5470	0
276	20231101	142700	81367370	5470	5470	5470	5470	167
277	20231101	142600	80453880	5480	5480	5480	5480	44
278	20231101	142500	80212760	5480	5480	5480	5480	0
279	20231101	142400	80212760	5480	5480	5480	5480	0
280	20231101	142300	80212760	5480	5480	5480	5480	0
281	20231101	142200	80212760	5480	5480	5480	5480	0
282	20231101	142100	80212760	5480	5480	5480	5480	0
283	20231101	142000	80212760	5480	5480	5480	5480	0
284	20231101	141900	80212760	5480	5480	5480	5480	43
285	20231101	141800	79977120	5470	5480	5480	5470	2
286	20231101	141700	79966170	5480	5480	5480	5480	0
287	20231101	141600	79966170	5480	5480	5480	5480	0
288	20231101	141500	79966170	5480	5480	5480	5480	0
289	20231101	141400	79966170	5480	5480	5480	5480	0
290	20231101	141300	79966170	5480	5470	5480	5470	10
291	20231101	141200	79911460	5480	5480	5480	5480	1
292	20231101	141100	79905980	5480	5480	5480	5480	45
293	20231101	141000	79659380	5480	5480	5480	5480	0
294	20231101	140900	79659380	5480	5480	5480	5480	0
295	20231101	140800	79659380	5480	5480	5480	5480	0
296	20231101	140700	79659380	5480	5480	5480	5480	0
297	20231101	140600	79659380	5480	5480	5480	5480	0
298	20231101	140500	79659380	5480	5480	5480	5480	0
299	20231101	140400	79659380	5480	5480	5480	5480	43
300	20231101	140300	79423740	5470	5470	5470	5470	11
301	20231101	140200	79363570	5480	5480	5480	5480	6
302	20231101	140100	79330690	5470	5470	5470	5470	0
303	20231101	140000	79330690	5470	5470	5470	5470	0
304	20231101	135900	79330690	5470	5470	5470	5470	0
305	20231101	135800	79330690	5470	5470	5470	5470	68
306	20231101	135700	78958730	5480	5480	5480	5480	0
307	20231101	135600	78958730	5480	5480	5480	5480	44
308	20231101	135500	78717610	5480	5480	5480	5480	0
309	20231101	135400	78717610	5480	5480	5480	5480	0
310	20231101	135300	78717610	5480	5480	5480	5480	0
311	20231101	135200	78717610	5480	5480	5480	5480	0
312	20231101	135100	78717610	5480	5480	5480	5480	0
313	20231101	135000	78717610	5480	5480	5480	5480	16
314	20231101	134900	78629930	5480	5480	5480	5480	44
315	20231101	134800	78388810	5480	5480	5480	5480	0
316	20231101	134700	78388810	5480	5480	5480	5480	4
317	20231101	134600	78366890	5470	5470	5470	5470	0
318	20231101	134500	78366890	5470	5470	5470	5470	0
319	20231101	134400	78366890	5470	5470	5470	5470	0
320	20231101	134300	78366890	5470	5470	5470	5470	9
321	20231101	134200	78317660	5480	5480	5480	5480	44
322	20231101	134100	78076540	5480	5480	5480	5480	0
323	20231101	134000	78076540	5480	5480	5480	5480	3
324	20231101	133900	78060100	5470	5470	5470	5470	0
325	20231101	133800	78060100	5470	5470	5470	5470	0
326	20231101	133700	78060100	5470	5470	5470	5470	380
327	20231101	133600	75981500	5480	5480	5480	5480	0
328	20231101	133500	75981500	5480	5480	5480	5480	0
329	20231101	133400	75981500	5480	5480	5480	5480	44
330	20231101	133300	75740380	5480	5470	5480	5470	12
331	20231101	133200	75674730	5480	5480	5480	5480	0
332	20231101	133100	75674730	5480	5480	5480	5480	0
333	20231101	133000	75674730	5480	5480	5480	5480	0
334	20231101	132900	75674730	5480	5480	5480	5480	0
335	20231101	132800	75674730	5480	5480	5480	5480	0
336	20231101	132700	75674730	5480	5480	5480	5480	43
337	20231101	132600	75439090	5480	5480	5480	5480	1
338	20231101	132500	75433610	5470	5470	5470	5470	100
339	20231101	132400	74886610	5480	5480	5480	5480	0
340	20231101	132300	74886610	5480	5480	5480	5480	0
341	20231101	132200	74886610	5480	5480	5480	5480	0
342	20231101	132100	74886610	5480	5480	5480	5480	0
343	20231101	132000	74886610	5480	5480	5480	5480	43
344	20231101	131900	74650970	5480	5480	5480	5480	0
345	20231101	131800	74650970	5480	5480	5480	5480	0
346	20231101	131700	74650970	5480	5480	5480	5480	0
347	20231101	131600	74650970	5480	5480	5480	5480	0
348	20231101	131500	74650970	5480	5480	5480	5480	0
349	20231101	131400	74650970	5480	5480	5480	5480	0
350	20231101	131300	74650970	5480	5470	5480	5470	10
351	20231101	131200	74596260	5480	5480	5480	5480	44
352	20231101	131100	74355140	5480	5480	5480	5480	0
353	20231101	131000	74355140	5480	5480	5480	5480	0
354	20231101	130900	74355140	5480	5480	5480	5480	0
355	20231101	130800	74355140	5480	5480	5480	5480	0
356	20231101	130700	74355140	5480	5480	5480	5480	0
357	20231101	130600	74355140	5480	5480	5480	5480	0
358	20231101	130500	74355140	5480	5480	5480	5480	44
359	20231101	130400	74114020	5470	5470	5470	5470	11
360	20231101	130300	74053850	5460	5460	5460	5460	699
361	20231101	130200	70237310	5460	5460	5460	5460	401
362	20231101	130100	68047850	5480	5480	5480	5480	0
363	20231101	130000	68047850	5480	5480	5480	5480	0
364	20231101	125900	68047850	5480	5480	5480	5480	1
365	20231101	125800	68042370	5470	5470	5470	5470	0
366	20231101	125700	68042370	5470	5470	5470	5470	44
367	20231101	125600	67801690	5480	5480	5480	5480	0
368	20231101	125500	67801690	5480	5480	5480	5480	0
369	20231101	125400	67801690	5480	5480	5480	5480	0
370	20231101	125300	67801690	5480	5480	5480	5480	0
371	20231101	125200	67801690	5480	5480	5480	5480	0
372	20231101	125100	67801690	5480	5480	5480	5480	0
373	20231101	125000	67801690	5480	5480	5480	5480	44
374	20231101	124900	67560570	5480	5480	5480	5480	0
375	20231101	124800	67560570	5480	5480	5480	5480	0
376	20231101	124700	67560570	5480	5480	5480	5480	0
377	20231101	124600	67560570	5480	5480	5480	5480	0
378	20231101	124500	67560570	5480	5480	5480	5480	0
379	20231101	124400	67560570	5480	5480	5480	5480	0
380	20231101	124300	67560570	5480	5480	5480	5480	43
381	20231101	124200	67324930	5480	5480	5480	5480	0
382	20231101	124100	67324930	5480	5480	5480	5480	0
383	20231101	124000	67324930	5480	5480	5480	5480	0
384	20231101	123900	67324930	5480	5480	5480	5480	0
385	20231101	123800	67324930	5480	5480	5480	5480	0
386	20231101	123700	67324930	5480	5480	5480	5480	0
387	20231101	123600	67324930	5480	5480	5480	5480	0
388	20231101	123500	67324930	5480	5480	5480	5480	43
389	20231101	123400	67089290	5480	5480	5480	5480	0
390	20231101	123300	67089290	5480	5480	5480	5470	51
391	20231101	123200	66809910	5480	5480	5480	5480	0
392	20231101	123100	66809910	5480	5480	5480	5480	0
393	20231101	123000	66809910	5480	5480	5480	5480	0
394	20231101	122900	66809910	5480	5480	5480	5480	0
395	20231101	122800	66809910	5480	5480	5480	5480	44
396	20231101	122700	66568790	5480	5480	5480	5480	0
397	20231101	122600	66568790	5480	5480	5480	5480	0
398	20231101	122500	66568790	5480	5480	5480	5480	1
399	20231101	122400	66563310	5470	5470	5470	5470	0
400	20231101	122300	66563310	5470	5470	5470	5470	9
401	20231101	122200	66514080	5480	5480	5480	5480	1
402	20231101	122100	66508600	5480	5480	5480	5480	44
403	20231101	122000	66267480	5480	5480	5480	5480	1
404	20231101	121900	66262000	5480	5480	5480	5480	0
405	20231101	121800	66262000	5480	5480	5480	5480	0
406	20231101	121700	66262000	5480	5480	5480	5480	0
407	20231101	121600	66262000	5480	5480	5480	5480	0
408	20231101	121500	66262000	5480	5480	5480	5480	0
409	20231101	121400	66262000	5480	5480	5480	5480	0
410	20231101	121300	66262000	5480	5480	5480	5480	43
411	20231101	121200	66026360	5480	5480	5480	5480	0
412	20231101	121100	66026360	5480	5480	5480	5480	0
413	20231101	121000	66026360	5480	5480	5480	5480	0
414	20231101	120900	66026360	5480	5470	5480	5470	51
415	20231101	120800	65747380	5480	5480	5480	5480	0
416	20231101	120700	65747380	5480	5480	5480	5480	0
417	20231101	120600	65747380	5480	5470	5480	5470	43
418	20231101	120500	65512090	5470	5470	5470	5470	0
419	20231101	120400	65512090	5470	5470	5470	5470	0
420	20231101	120300	65512090	5470	5470	5470	5470	0
421	20231101	120200	65512090	5470	5470	5470	5470	0
422	20231101	120100	65512090	5470	5470	5470	5470	0
423	20231101	120000	65512090	5470	5470	5470	5470	0
424	20231101	115900	65512090	5470	5470	5470	5470	44
425	20231101	115800	65271410	5470	5470	5470	5470	0
426	20231101	115700	65271410	5470	5470	5470	5470	0
427	20231101	115600	65271410	5470	5470	5470	5470	17
428	20231101	115500	65178420	5480	5480	5480	5480	0
429	20231101	115400	65178420	5480	5480	5480	5480	0
430	20231101	115300	65178420	5480	5480	5480	5480	0
431	20231101	115200	65178420	5480	5480	5480	5480	0
432	20231101	115100	65178420	5480	5480	5480	5480	4
433	20231101	115000	65156500	5480	5480	5480	5480	0
434	20231101	114900	65156500	5480	5480	5480	5480	0
435	20231101	114800	65156500	5480	5480	5480	5480	0
436	20231101	114700	65156500	5480	5480	5480	5480	0
437	20231101	114600	65156500	5480	5480	5480	5480	0
438	20231101	114500	65156500	5480	5480	5480	5480	0
439	20231101	114400	65156500	5480	5480	5480	5480	0
440	20231101	114300	65156500	5480	5480	5480	5480	1
441	20231101	114200	65151020	5480	5480	5480	5480	5
442	20231101	114100	65123620	5460	5460	5460	5460	0
443	20231101	114000	65123620	5460	5460	5460	5460	1
444	20231101	113900	65118160	5460	5460	5460	5460	0
445	20231101	113800	65118160	5460	5470	5470	5460	2500
446	20231101	113700	51445550	5470	5470	5470	5470	2
447	20231101	113600	51434610	5480	5480	5480	5480	0
448	20231101	113500	51434610	5480	5480	5480	5480	0
449	20231101	113400	51434610	5480	5480	5480	5480	42
450	20231101	113300	51204450	5480	5480	5480	5480	0
451	20231101	113200	51204450	5480	5480	5480	5480	0
452	20231101	113100	51204450	5480	5480	5480	5480	0
453	20231101	113000	51204450	5480	5480	5480	5480	0
454	20231101	112900	51204450	5480	5480	5480	5480	0
455	20231101	112800	51204450	5480	5480	5480	5480	0
456	20231101	112700	51204450	5480	5480	5480	5480	42
457	20231101	112600	50974290	5480	5480	5480	5480	1
458	20231101	112500	50968810	5480	5470	5480	5470	204
459	20231101	112400	49852920	5480	5480	5480	5480	0
460	20231101	112300	49852920	5480	5480	5480	5480	0
461	20231101	112200	49852920	5480	5480	5480	5480	0
462	20231101	112100	49852920	5480	5480	5480	5480	0
463	20231101	112000	49852920	5480	5480	5480	5480	0
464	20231101	111900	49852920	5480	5480	5480	5480	43
465	20231101	111800	49617280	5470	5470	5470	5470	50
466	20231101	111700	49343780	5480	5480	5480	5480	0
467	20231101	111600	49343780	5480	5480	5480	5480	0
468	20231101	111500	49343780	5480	5480	5480	5480	0
469	20231101	111400	49343780	5480	5480	5480	5480	0
470	20231101	111300	49343780	5480	5480	5480	5480	0
471	20231101	111200	49343780	5480	5480	5480	5480	0
472	20231101	111100	49343780	5480	5480	5480	5480	42
473	20231101	111000	49113620	5480	5480	5480	5480	0
474	20231101	110900	49113620	5480	5480	5480	5480	0
475	20231101	110800	49113620	5480	5480	5480	5480	0
476	20231101	110700	49113620	5480	5480	5480	5480	0
477	20231101	110600	49113620	5480	5480	5480	5480	0
478	20231101	110500	49113620	5480	5480	5480	5480	0
479	20231101	110400	49113620	5480	5480	5480	5480	0
480	20231101	110300	49113620	5480	5480	5480	5480	42
481	20231101	110200	48883460	5480	5480	5480	5480	0
482	20231101	110100	48883460	5480	5480	5480	5480	0
483	20231101	110000	48883460	5480	5480	5480	5480	4
484	20231101	105900	48861540	5480	5480	5480	5480	0
485	20231101	105800	48861540	5480	5480	5480	5480	0
486	20231101	105700	48861540	5480	5480	5480	5480	0
487	20231101	105600	48861540	5480	5480	5480	5480	42
488	20231101	105500	48631380	5480	5480	5480	5480	6
489	20231101	105400	48598500	5480	5480	5480	5480	0
490	20231101	105300	48598500	5480	5480	5480	5480	0
491	20231101	105200	48598500	5480	5480	5480	5480	0
492	20231101	105100	48598500	5480	5480	5480	5480	0
493	20231101	105000	48598500	5480	5480	5480	5480	0
494	20231101	104900	48598500	5480	5480	5480	5480	3
495	20231101	104800	48582060	5470	5470	5470	5470	480
496	20231101	104700	45956460	5470	5470	5470	5470	112
497	20231101	104600	45343820	5470	5470	5470	5470	175
498	20231101	104500	44386570	5470	5470	5470	5470	114
499	20231101	104400	43762990	5470	5470	5470	5470	57
500	20231101	104300	43451200	5460	5460	5460	5460	10
501	20231101	104200	43396600	5460	5460	5460	5460	0
502	20231101	104100	43396600	5460	5460	5460	5460	136
503	20231101	104000	42654040	5460	5460	5460	5460	52
504	20231101	103900	42370120	5460	5460	5460	5460	0
505	20231101	103800	42370120	5460	5460	5460	5460	0
506	20231101	103700	42370120	5460	5460	5460	5460	0
507	20231101	103600	42370120	5460	5460	5460	5460	0
508	20231101	103500	42370120	5460	5460	5460	5460	1
509	20231101	103400	42364660	5460	5460	5460	5460	0
510	20231101	103300	42364660	5460	5460	5460	5460	42
511	20231101	103200	42135340	5460	5460	5460	5460	3
512	20231101	103100	42118960	5450	5450	5450	5450	0
513	20231101	103000	42118960	5450	5450	5450	5450	0
514	20231101	102900	42118960	5450	5450	5450	5450	1500
515	20231101	102800	33943960	5460	5460	5460	5460	0
516	20231101	102700	33943960	5460	5460	5460	5460	0
517	20231101	102600	33943960	5460	5460	5460	5460	2
518	20231101	102500	33933040	5460	5460	5460	5460	43
519	20231101	102400	33698260	5460	5460	5460	5460	103
520	20231101	102300	33135880	5450	5450	5450	5450	8
521	20231101	102200	33092280	5460	5460	5460	5460	0
522	20231101	102100	33092280	5460	5460	5460	5460	0
523	20231101	102000	33092280	5460	5460	5460	5450	4
524	20231101	101900	33070460	5470	5470	5470	5470	0
525	20231101	101800	33070460	5470	5470	5470	5470	42
526	20231101	101700	32840720	5450	5450	5450	5450	0
527	20231101	101600	32840720	5450	5450	5450	5450	0
528	20231101	101500	32840720	5450	5450	5450	5450	4
529	20231101	101400	32818920	5450	5450	5450	5450	0
530	20231101	101300	32818920	5450	5450	5450	5450	34
531	20231101	101200	32633620	5450	5450	5450	5450	723
532	20231101	101100	28693270	5470	5470	5470	5470	0
533	20231101	101000	28693270	5470	5470	5470	5470	42
534	20231101	100900	28463530	5470	5470	5470	5470	0
535	20231101	100800	28463530	5470	5470	5470	5470	0
536	20231101	100700	28463530	5470	5470	5470	5470	0
537	20231101	100600	28463530	5470	5470	5470	5470	0
538	20231101	100500	28463530	5470	5470	5470	5470	0
539	20231101	100400	28463530	5470	5470	5470	5470	2
540	20231101	100300	28452590	5480	5480	5480	5480	0
541	20231101	100200	28452590	5480	5470	5480	5470	44
542	20231101	100100	28211510	5470	5470	5470	5470	0
543	20231101	100000	28211510	5470	5470	5470	5470	0
544	20231101	095900	28211510	5470	5470	5470	5470	1
545	20231101	095800	28206040	5450	5450	5450	5450	0
546	20231101	095700	28206040	5450	5450	5450	5450	0
547	20231101	095600	28206040	5450	5450	5450	5450	0
548	20231101	095500	28206040	5450	5450	5450	5450	0
549	20231101	095400	28206040	5450	5470	5470	5450	502
550	20231101	095300	25465020	5470	5470	5470	5470	11
551	20231101	095200	25404850	5480	5480	5480	5480	0
552	20231101	095100	25404850	5480	5480	5480	5480	0
553	20231101	095000	25404850	5480	5480	5480	5480	0
554	20231101	094900	25404850	5480	5480	5480	5480	0
555	20231101	094800	25404850	5480	5480	5480	5480	0
556	20231101	094700	25404850	5480	5480	5480	5480	0
557	20231101	094600	25404850	5480	5480	5480	5480	42
558	20231101	094500	25174690	5480	5480	5480	5480	0
559	20231101	094400	25174690	5480	5480	5480	5480	0
560	20231101	094300	25174690	5480	5480	5480	5480	91
561	20231101	094200	24676010	5480	5480	5480	5480	2
562	20231101	094100	24665050	5480	5480	5480	5480	0
563	20231101	094000	24665050	5480	5480	5480	5480	0
564	20231101	093900	24665050	5480	5480	5480	5480	42
565	20231101	093800	24434890	5480	5480	5480	5480	4
566	20231101	093700	24412970	5480	5480	5480	5480	3
567	20231101	093600	24396530	5470	5470	5470	5470	0
568	20231101	093500	24396530	5470	5470	5470	5470	16
569	20231101	093400	24309010	5460	5460	5460	5460	0
570	20231101	093300	24309010	5460	5460	5460	5460	0
571	20231101	093200	24309010	5460	5480	5480	5460	57
572	20231101	093100	23997770	5470	5480	5480	5470	351
573	20231101	093000	22077380	5480	5480	5480	5480	0
574	20231101	092900	22077380	5480	5480	5480	5480	0
575	20231101	092800	22077380	5480	5480	5480	5480	0
576	20231101	092700	22077380	5480	5480	5480	5480	0
577	20231101	092600	22077380	5480	5480	5480	5480	0
578	20231101	092500	22077380	5480	5480	5480	5480	0
579	20231101	092400	22077380	5480	5480	5480	5480	1
580	20231101	092300	22071900	5480	5480	5480	5480	42
581	20231101	092200	21841740	5480	5480	5480	5480	0
582	20231101	092100	21841740	5480	5480	5480	5480	0
583	20231101	092000	21841740	5480	5480	5480	5480	0
584	20231101	091900	21841740	5480	5480	5480	5480	0
585	20231101	091800	21841740	5480	5480	5480	5480	0
586	20231101	091700	21841740	5480	5480	5480	5480	0
587	20231101	091600	21841740	5480	5480	5480	5480	662
588	20231101	091500	18213980	5490	5490	5490	5490	4
589	20231101	091400	18192020	5490	5490	5490	5490	38
590	20231101	091300	17983400	5480	5480	5480	5480	9
591	20231101	091200	17934080	5480	5480	5480	5480	496
592	20231101	091100	15216000	5480	5480	5480	5480	555
593	20231101	091000	12174600	5490	5490	5490	5490	6
594	20231101	090900	12141660	5480	5480	5480	5480	19
595	20231101	090800	12037540	5480	5480	5480	5480	42
596	20231101	090700	11807380	5470	5470	5470	5470	500
597	20231101	090600	9072380	5480	5480	5480	5480	377
598	20231101	090500	7006420	5480	5470	5480	5470	190
599	20231101	090400	5965240	5470	5470	5470	5470	31
600	20231101	090300	5795670	5480	5450	5480	5450	5
601	20231101	090200	5768390	5450	5450	5450	5450	500
602	20231101	090100	3043390	5460	5460	5460	5460	106
603	20231101	090000	2464630	5460	5490	5490	5460	451