KissMeData/021820/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190600	17239470	5940	5940	5940	5940	122
3	20231101	190500	17239470	5940	5940	5940	5940	0
4	20231101	190400	17239470	5940	5940	5940	5940	0
5	20231101	190300	17239470	5940	5940	5940	5940	0
6	20231101	190200	17239470	5940	5940	5940	5940	0
7	20231101	190100	17239470	5940	5940	5940	5940	0
8	20231101	190000	17239470	5940	5940	5940	5940	0
9	20231101	185900	17239470	5940	5940	5940	5940	0
10	20231101	185800	17239470	5940	5940	5940	5940	0
11	20231101	185700	17239470	5940	5940	5940	5940	0
12	20231101	185600	17239470	5940	5940	5940	5940	0
13	20231101	185500	17239470	5940	5940	5940	5940	0
14	20231101	185400	17239470	5940	5940	5940	5940	0
15	20231101	185300	17239470	5940	5940	5940	5940	0
16	20231101	185200	17239470	5940	5940	5940	5940	0
17	20231101	185100	17239470	5940	5940	5940	5940	0
18	20231101	185000	17239470	5940	5940	5940	5940	0
19	20231101	184900	17239470	5940	5940	5940	5940	0
20	20231101	184800	17239470	5940	5940	5940	5940	0
21	20231101	184700	17239470	5940	5940	5940	5940	0
22	20231101	184600	17239470	5940	5940	5940	5940	0
23	20231101	184500	17239470	5940	5940	5940	5940	0
24	20231101	184400	17239470	5940	5940	5940	5940	0
25	20231101	184300	17239470	5940	5940	5940	5940	0
26	20231101	184200	17239470	5940	5940	5940	5940	0
27	20231101	184100	17239470	5940	5940	5940	5940	0
28	20231101	184000	17239470	5940	5940	5940	5940	0
29	20231101	183900	17239470	5940	5940	5940	5940	0
30	20231101	183800	17239470	5940	5940	5940	5940	0
31	20231101	183700	17239470	5940	5940	5940	5940	0
32	20231101	183600	17239470	5940	5940	5940	5940	122
33	20231101	183500	17239470	5940	5940	5940	5940	0
34	20231101	183400	17239470	5940	5940	5940	5940	0
35	20231101	183300	17239470	5940	5940	5940	5940	0
36	20231101	183200	17239470	5940	5940	5940	5940	0
37	20231101	183100	17239470	5940	5940	5940	5940	0
38	20231101	183000	17239470	5940	5940	5940	5940	0
39	20231101	182900	17239470	5940	5940	5940	5940	0
40	20231101	182800	17239470	5940	5940	5940	5940	0
41	20231101	182700	17239470	5940	5940	5940	5940	0
42	20231101	182600	17239470	5940	5940	5940	5940	0
43	20231101	182500	17239470	5940	5940	5940	5940	0
44	20231101	182400	17239470	5940	5940	5940	5940	0
45	20231101	182300	17239470	5940	5940	5940	5940	0
46	20231101	182200	17239470	5940	5940	5940	5940	0
47	20231101	182100	17239470	5940	5940	5940	5940	0
48	20231101	182000	17239470	5940	5940	5940	5940	0
49	20231101	181900	17239470	5940	5940	5940	5940	0
50	20231101	181800	17239470	5940	5940	5940	5940	0
51	20231101	181700	17239470	5940	5940	5940	5940	0
52	20231101	181600	17239470	5940	5940	5940	5940	0
53	20231101	181500	17239470	5940	5940	5940	5940	0
54	20231101	181400	17239470	5940	5940	5940	5940	0
55	20231101	181300	17239470	5940	5940	5940	5940	0
56	20231101	181200	17239470	5940	5940	5940	5940	0
57	20231101	181100	17239470	5940	5940	5940	5940	0
58	20231101	181000	17239470	5940	5940	5940	5940	0
59	20231101	180900	17239470	5940	5940	5940	5940	0
60	20231101	180800	17239470	5940	5940	5940	5940	0
61	20231101	180700	17239470	5940	5940	5940	5940	0
62	20231101	180600	17239470	5940	5940	5940	5940	122
63	20231101	180500	17239470	5940	5940	5940	5940	0
64	20231101	180400	17239470	5940	5940	5940	5940	0
65	20231101	180300	17239470	5940	5940	5940	5940	0
66	20231101	180200	17239470	5940	5940	5940	5940	0
67	20231101	180100	17239470	5940	5940	5940	5940	0
68	20231101	180000	17239470	5940	5940	5940	5940	0
69	20231101	175900	17239470	5940	5940	5940	5940	0
70	20231101	175800	17239470	5940	5940	5940	5940	0
71	20231101	175700	17239470	5940	5940	5940	5940	0
72	20231101	175600	17239470	5940	5940	5940	5940	0
73	20231101	175500	17239470	5940	5940	5940	5940	0
74	20231101	175400	17239470	5940	5940	5940	5940	0
75	20231101	175300	17239470	5940	5940	5940	5940	0
76	20231101	175200	17239470	5940	5940	5940	5940	0
77	20231101	175100	17239470	5940	5940	5940	5940	0
78	20231101	175000	17239470	5940	5940	5940	5940	0
79	20231101	174900	17239470	5940	5940	5940	5940	0
80	20231101	174800	17239470	5940	5940	5940	5940	0
81	20231101	174700	17239470	5940	5940	5940	5940	0
82	20231101	174600	17239470	5940	5940	5940	5940	0
83	20231101	174500	17239470	5940	5940	5940	5940	0
84	20231101	174400	17239470	5940	5940	5940	5940	0
85	20231101	174300	17239470	5940	5940	5940	5940	0
86	20231101	174200	17239470	5940	5940	5940	5940	0
87	20231101	174100	17239470	5940	5940	5940	5940	0
88	20231101	174000	17239470	5940	5940	5940	5940	0
89	20231101	173900	17239470	5940	5940	5940	5940	0
90	20231101	173800	17239470	5940	5940	5940	5940	0
91	20231101	173700	17239470	5940	5940	5940	5940	0
92	20231101	173600	17239470	5940	5940	5940	5940	122
93	20231101	173500	17239470	5940	5940	5940	5940	0
94	20231101	173400	17239470	5940	5940	5940	5940	0
95	20231101	173300	17239470	5940	5940	5940	5940	0
96	20231101	173200	17239470	5940	5940	5940	5940	0
97	20231101	173100	17239470	5940	5940	5940	5940	0
98	20231101	173000	17239470	5940	5940	5940	5940	0
99	20231101	172900	17239470	5940	5940	5940	5940	0
100	20231101	172800	17239470	5940	5940	5940	5940	0
101	20231101	172700	17239470	5940	5940	5940	5940	0
102	20231101	172600	17239470	5940	5940	5940	5940	0
103	20231101	172500	17239470	5940	5940	5940	5940	0
104	20231101	172400	17239470	5940	5940	5940	5940	0
105	20231101	172300	17239470	5940	5940	5940	5940	0
106	20231101	172200	17239470	5940	5940	5940	5940	0
107	20231101	172100	17239470	5940	5940	5940	5940	0
108	20231101	172000	17239470	5940	5940	5940	5940	0
109	20231101	171900	17239470	5940	5940	5940	5940	0
110	20231101	171800	17239470	5940	5940	5940	5940	0
111	20231101	171700	17239470	5940	5940	5940	5940	0
112	20231101	171600	17239470	5940	5940	5940	5940	0
113	20231101	171500	17239470	5940	5940	5940	5940	0
114	20231101	171400	17239470	5940	5940	5940	5940	0
115	20231101	171300	17239470	5940	5940	5940	5940	0
116	20231101	171200	17239470	5940	5940	5940	5940	0
117	20231101	171100	17239470	5940	5940	5940	5940	0
118	20231101	171000	17239470	5940	5940	5940	5940	0
119	20231101	170900	17239470	5940	5940	5940	5940	0
120	20231101	170800	17239470	5940	5940	5940	5940	0
121	20231101	170700	17239470	5940	5940	5940	5940	0
122	20231101	170600	17239470	5940	5940	5940	5940	122
123	20231101	170500	17239470	5940	5940	5940	5940	0
124	20231101	170400	17239470	5940	5940	5940	5940	0
125	20231101	170300	17239470	5940	5940	5940	5940	0
126	20231101	170200	17239470	5940	5940	5940	5940	0
127	20231101	170100	17239470	5940	5940	5940	5940	0
128	20231101	170000	17239470	5940	5940	5940	5940	0
129	20231101	165900	17239470	5940	5940	5940	5940	0
130	20231101	165800	17239470	5940	5940	5940	5940	0
131	20231101	165700	17239470	5940	5940	5940	5940	0
132	20231101	165600	17239470	5940	5940	5940	5940	0
133	20231101	165500	17239470	5940	5940	5940	5940	0
134	20231101	165400	17239470	5940	5940	5940	5940	0
135	20231101	165300	17239470	5940	5940	5940	5940	0
136	20231101	165200	17239470	5940	5940	5940	5940	0
137	20231101	165100	17239470	5940	5940	5940	5940	0
138	20231101	165000	17239470	5940	5940	5940	5940	0
139	20231101	164900	17239470	5940	5940	5940	5940	0
140	20231101	164800	17239470	5940	5940	5940	5940	0
141	20231101	164700	17239470	5940	5940	5940	5940	0
142	20231101	164600	17239470	5940	5940	5940	5940	0
143	20231101	164500	17239470	5940	5940	5940	5940	0
144	20231101	164400	17239470	5940	5940	5940	5940	0
145	20231101	164300	17239470	5940	5940	5940	5940	0
146	20231101	164200	17239470	5940	5940	5940	5940	0
147	20231101	164100	17239470	5940	5940	5940	5940	0
148	20231101	164000	17239470	5940	5940	5940	5940	0
149	20231101	163900	17239470	5940	5940	5940	5940	0
150	20231101	163800	17239470	5940	5940	5940	5940	0
151	20231101	163700	17239470	5940	5940	5940	5940	0
152	20231101	163600	17239470	5940	5940	5940	5940	122
153	20231101	163500	17239470	5940	5940	5940	5940	0
154	20231101	163400	17239470	5940	5940	5940	5940	0
155	20231101	163300	17239470	5940	5940	5940	5940	0
156	20231101	163200	17239470	5940	5940	5940	5940	0
157	20231101	163100	17239470	5940	5940	5940	5940	0
158	20231101	163000	17239470	5940	5940	5940	5940	0
159	20231101	162900	17239470	5940	5940	5940	5940	0
160	20231101	162800	17239470	5940	5940	5940	5940	0
161	20231101	162700	17239470	5940	5940	5940	5940	0
162	20231101	162600	17239470	5940	5940	5940	5940	0
163	20231101	162500	17239470	5940	5940	5940	5940	0
164	20231101	162400	17239470	5940	5940	5940	5940	0
165	20231101	162300	17239470	5940	5940	5940	5940	0
166	20231101	162200	17239470	5940	5940	5940	5940	0
167	20231101	162100	17239470	5940	5940	5940	5940	0
168	20231101	162000	17239470	5940	5940	5940	5940	0
169	20231101	161900	17239470	5940	5940	5940	5940	0
170	20231101	161800	17239470	5940	5940	5940	5940	0
171	20231101	161700	17239470	5940	5940	5940	5940	0
172	20231101	161600	17239470	5940	5940	5940	5940	0
173	20231101	161500	17239470	5940	5940	5940	5940	0
174	20231101	161400	17239470	5940	5940	5940	5940	0
175	20231101	161300	17239470	5940	5940	5940	5940	0
176	20231101	161200	17239470	5940	5940	5940	5940	0
177	20231101	161100	17239470	5940	5940	5940	5940	0
178	20231101	161000	17239470	5940	5940	5940	5940	0
179	20231101	160900	17239470	5940	5940	5940	5940	0
180	20231101	160800	17239470	5940	5940	5940	5940	0
181	20231101	160700	17239470	5940	5940	5940	5940	0
182	20231101	160600	17239470	5940	5940	5940	5940	122
183	20231101	160500	17239470	5940	5940	5940	5940	0
184	20231101	160400	17239470	5940	5940	5940	5940	0
185	20231101	160300	17239470	5940	5940	5940	5940	0
186	20231101	160200	17239470	5940	5940	5940	5940	0
187	20231101	160100	17239470	5940	5940	5940	5940	0
188	20231101	160000	17239470	5940	5940	5940	5940	0
189	20231101	155900	17239470	5940	5940	5940	5940	0
190	20231101	155800	17239470	5940	5940	5940	5940	0
191	20231101	155700	17239470	5940	5940	5940	5940	0
192	20231101	155600	17239470	5940	5940	5940	5940	0
193	20231101	155500	17239470	5940	5940	5940	5940	0
194	20231101	155400	17239470	5940	5940	5940	5940	0
195	20231101	155300	17239470	5940	5940	5940	5940	0
196	20231101	155200	17239470	5940	5940	5940	5940	0
197	20231101	155100	17239470	5940	5940	5940	5940	0
198	20231101	155000	17239470	5940	5940	5940	5940	0
199	20231101	154900	17239470	5940	5940	5940	5940	0
200	20231101	154800	17239470	5940	5940	5940	5940	0
201	20231101	154700	17239470	5940	5940	5940	5940	0
202	20231101	154600	17239470	5940	5940	5940	5940	0
203	20231101	154500	17239470	5940	5940	5940	5940	0
204	20231101	154400	17239470	5940	5940	5940	5940	0
205	20231101	154300	17239470	5940	5940	5940	5940	0
206	20231101	154200	17239470	5940	5940	5940	5940	0
207	20231101	154100	17239470	5940	5940	5940	5940	0
208	20231101	154000	17239470	5940	5940	5940	5940	0
209	20231101	153900	17239470	5940	5940	5940	5940	0
210	20231101	153800	17239470	5940	5940	5940	5940	0
211	20231101	153700	17239470	5940	5940	5940	5940	0
212	20231101	153600	17239470	5940	5940	5940	5940	122
213	20231101	153500	17239470	5940	5940	5940	5940	0
214	20231101	153400	17239470	5940	5940	5940	5940	0
215	20231101	153300	17239470	5940	5940	5940	5940	0
216	20231101	153200	17239470	5940	5940	5940	5940	0
217	20231101	153100	17239470	5940	5940	5940	5940	0
218	20231101	153000	17239470	5940	5940	5940	5940	122
219	20231101	152900	16514790	5890	5890	5890	5890	0
220	20231101	152800	16514790	5890	5890	5890	5890	0
221	20231101	152700	16514790	5890	5890	5890	5890	0
222	20231101	152600	16514790	5890	5890	5890	5890	0
223	20231101	152500	16514790	5890	5890	5890	5890	0
224	20231101	152400	16514790	5890	5890	5890	5890	0
225	20231101	152300	16514790	5890	5890	5890	5890	0
226	20231101	152200	16514790	5890	5890	5890	5890	0
227	20231101	152100	16514790	5890	5890	5890	5890	0
228	20231101	152000	16514790	5890	5890	5890	5890	0
229	20231101	151900	16514790	5890	5890	5890	5890	0
230	20231101	151800	16514790	5890	5900	5900	5890	62
231	20231101	151700	16149130	5940	5940	5940	5940	0
232	20231101	151600	16149130	5940	5940	5940	5940	0
233	20231101	151500	16149130	5940	5940	5940	5940	6
234	20231101	151400	16113490	5990	5990	5990	5990	0
235	20231101	151300	16113490	5990	5990	5990	5990	0
236	20231101	151200	16113490	5990	5990	5990	5990	0
237	20231101	151100	16113490	5990	5990	5990	5990	0
238	20231101	151000	16113490	5990	5900	5990	5900	30
239	20231101	150900	15935520	5890	5890	5890	5890	571
240	20231101	150800	12572330	5890	5920	5920	5890	504
241	20231101	150700	9593150	5930	5930	5930	5930	0
242	20231101	150600	9593150	5930	5930	5930	5930	0
243	20231101	150500	9593150	5930	5930	5930	5930	0
244	20231101	150400	9593150	5930	5930	5930	5930	1
245	20231101	150300	9587220	5920	5920	5920	5920	5
246	20231101	150200	9557620	5920	5920	5920	5920	0
247	20231101	150100	9557620	5920	5920	5920	5920	0
248	20231101	150000	9557620	5920	5920	5920	5920	27
249	20231101	145900	9397780	5930	5930	5930	5930	1
250	20231101	145800	9391850	5920	5920	5920	5920	10
251	20231101	145700	9332650	5930	5930	5930	5930	0
252	20231101	145600	9332650	5930	5930	5930	5930	0
253	20231101	145500	9332650	5930	5930	5930	5930	0
254	20231101	145400	9332650	5930	5930	5930	5930	0
255	20231101	145300	9332650	5930	5930	5930	5930	0
256	20231101	145200	9332650	5930	5930	5930	5930	0
257	20231101	145100	9332650	5930	5930	5930	5930	0
258	20231101	145000	9332650	5930	5930	5930	5930	0
259	20231101	144900	9332650	5930	5930	5930	5930	0
260	20231101	144800	9332650	5930	5930	5930	5930	0
261	20231101	144700	9332650	5930	5930	5930	5930	0
262	20231101	144600	9332650	5930	5930	5930	5930	0
263	20231101	144500	9332650	5930	5930	5930	5930	0
264	20231101	144400	9332650	5930	5930	5930	5930	0
265	20231101	144300	9332650	5930	5930	5930	5930	0
266	20231101	144200	9332650	5930	5930	5930	5930	0
267	20231101	144100	9332650	5930	5930	5930	5930	0
268	20231101	144000	9332650	5930	5930	5930	5930	0
269	20231101	143900	9332650	5930	5930	5930	5930	0
270	20231101	143800	9332650	5930	5930	5930	5930	0
271	20231101	143700	9332650	5930	5930	5930	5930	0
272	20231101	143600	9332650	5930	5930	5930	5930	0
273	20231101	143500	9332650	5930	5930	5930	5930	0
274	20231101	143400	9332650	5930	5930	5930	5930	0
275	20231101	143300	9332650	5930	5930	5930	5930	0
276	20231101	143200	9332650	5930	5930	5930	5930	0
277	20231101	143100	9332650	5930	5930	5930	5930	0
278	20231101	143000	9332650	5930	5930	5930	5930	0
279	20231101	142900	9332650	5930	5930	5930	5930	0
280	20231101	142800	9332650	5930	5930	5930	5930	0
281	20231101	142700	9332650	5930	5930	5930	5930	0
282	20231101	142600	9332650	5930	5930	5930	5930	0
283	20231101	142500	9332650	5930	5930	5930	5930	0
284	20231101	142400	9332650	5930	5930	5930	5930	0
285	20231101	142300	9332650	5930	5930	5930	5930	0
286	20231101	142200	9332650	5930	5930	5930	5930	0
287	20231101	142100	9332650	5930	5930	5930	5930	0
288	20231101	142000	9332650	5930	5930	5930	5930	0
289	20231101	141900	9332650	5930	5930	5930	5930	0
290	20231101	141800	9332650	5930	5930	5930	5930	1
291	20231101	141700	9326720	5920	5920	5920	5920	10
292	20231101	141600	9267520	5920	5920	5920	5920	0
293	20231101	141500	9267520	5920	5920	5920	5920	0
294	20231101	141400	9267520	5920	5920	5920	5920	0
295	20231101	141300	9267520	5920	5920	5920	5920	0
296	20231101	141200	9267520	5920	5920	5920	5920	0
297	20231101	141100	9267520	5920	5920	5920	5920	0
298	20231101	141000	9267520	5920	5920	5920	5920	112
299	20231101	140900	8604480	5910	5910	5910	5910	0
300	20231101	140800	8604480	5910	5910	5910	5910	0
301	20231101	140700	8604480	5910	5910	5910	5910	0
302	20231101	140600	8604480	5910	5910	5910	5910	0
303	20231101	140500	8604480	5910	5910	5910	5910	100
304	20231101	140400	8013480	5910	5910	5910	5910	0
305	20231101	140300	8013480	5910	5910	5910	5910	0
306	20231101	140200	8013480	5910	5910	5910	5910	0
307	20231101	140100	8013480	5910	5910	5910	5910	45
308	20231101	140000	7747530	5910	5910	5910	5910	0
309	20231101	135900	7747530	5910	5910	5910	5910	0
310	20231101	135800	7747530	5910	5910	5910	5910	0
311	20231101	135700	7747530	5910	5910	5910	5910	0
312	20231101	135600	7747530	5910	5910	5910	5910	0
313	20231101	135500	7747530	5910	5910	5910	5910	0
314	20231101	135400	7747530	5910	5910	5910	5910	148
315	20231101	135300	6872850	5900	5900	5900	5900	0
316	20231101	135200	6872850	5900	5900	5900	5900	0
317	20231101	135100	6872850	5900	5900	5900	5900	0
318	20231101	135000	6872850	5900	5900	5900	5900	0
319	20231101	134900	6872850	5900	5900	5900	5900	0
320	20231101	134800	6872850	5900	5900	5900	5900	0
321	20231101	134700	6872850	5900	5900	5900	5900	0
322	20231101	134600	6872850	5900	5900	5900	5900	0
323	20231101	134500	6872850	5900	5900	5900	5900	0
324	20231101	134400	6872850	5900	5900	5900	5900	0
325	20231101	134300	6872850	5900	5900	5900	5900	0
326	20231101	134200	6872850	5900	5900	5900	5900	0
327	20231101	134100	6872850	5900	5900	5900	5900	0
328	20231101	134000	6872850	5900	5900	5900	5900	1
329	20231101	133900	6866950	5900	5900	5900	5900	0
330	20231101	133800	6866950	5900	5900	5900	5900	0
331	20231101	133700	6866950	5900	5900	5900	5900	10
332	20231101	133600	6807950	5900	5900	5900	5900	9
333	20231101	133500	6754850	5900	5900	5900	5900	1
334	20231101	133400	6748950	5910	5910	5910	5910	0
335	20231101	133300	6748950	5910	5910	5910	5910	0
336	20231101	133200	6748950	5910	5910	5910	5910	0
337	20231101	133100	6748950	5910	5910	5910	5910	0
338	20231101	133000	6748950	5910	5910	5910	5910	0
339	20231101	132900	6748950	5910	5910	5910	5910	0
340	20231101	132800	6748950	5910	5910	5910	5910	0
341	20231101	132700	6748950	5910	5910	5910	5910	0
342	20231101	132600	6748950	5910	5910	5910	5910	0
343	20231101	132500	6748950	5910	5910	5910	5910	0
344	20231101	132400	6748950	5910	5900	5910	5900	3
345	20231101	132300	6731230	5920	5920	5920	5920	0
346	20231101	132200	6731230	5920	5920	5920	5920	0
347	20231101	132100	6731230	5920	5920	5920	5920	0
348	20231101	132000	6731230	5920	5920	5920	5920	0
349	20231101	131900	6731230	5920	5920	5920	5920	0
350	20231101	131800	6731230	5920	5920	5920	5920	0
351	20231101	131700	6731230	5920	5920	5920	5920	0
352	20231101	131600	6731230	5920	5920	5920	5920	0
353	20231101	131500	6731230	5920	5920	5920	5920	0
354	20231101	131400	6731230	5920	5920	5920	5920	0
355	20231101	131300	6731230	5920	5920	5920	5920	0
356	20231101	131200	6731230	5920	5920	5920	5920	0
357	20231101	131100	6731230	5920	5920	5920	5920	0
358	20231101	131000	6731230	5920	5920	5920	5920	0
359	20231101	130900	6731230	5920	5920	5920	5920	0
360	20231101	130800	6731230	5920	5920	5920	5920	0
361	20231101	130700	6731230	5920	5920	5920	5920	0
362	20231101	130600	6731230	5920	5920	5920	5920	0
363	20231101	130500	6731230	5920	5920	5920	5920	0
364	20231101	130400	6731230	5920	5920	5920	5920	0
365	20231101	130300	6731230	5920	5920	5920	5920	0
366	20231101	130200	6731230	5920	5920	5920	5920	274
367	20231101	130100	5109150	5920	5920	5920	5920	0
368	20231101	130000	5109150	5920	5920	5920	5920	0
369	20231101	125900	5109150	5920	5920	5920	5920	0
370	20231101	125800	5109150	5920	5920	5920	5920	1
371	20231101	125700	5103230	5920	5920	5920	5920	0
372	20231101	125600	5103230	5920	5920	5920	5920	0
373	20231101	125500	5103230	5920	5920	5920	5920	0
374	20231101	125400	5103230	5920	5920	5920	5920	0
375	20231101	125300	5103230	5920	5920	5920	5920	0
376	20231101	125200	5103230	5920	5920	5920	5920	0
377	20231101	125100	5103230	5920	5920	5920	5920	0
378	20231101	125000	5103230	5920	5920	5920	5920	0
379	20231101	124900	5103230	5920	5920	5920	5920	0
380	20231101	124800	5103230	5920	5920	5920	5920	0
381	20231101	124700	5103230	5920	5920	5920	5920	0
382	20231101	124600	5103230	5920	5920	5920	5920	0
383	20231101	124500	5103230	5920	5920	5920	5920	0
384	20231101	124400	5103230	5920	5920	5920	5920	1
385	20231101	124300	5097310	5900	5900	5900	5900	0
386	20231101	124200	5097310	5900	5900	5900	5900	0
387	20231101	124100	5097310	5900	5900	5900	5900	0
388	20231101	124000	5097310	5900	5900	5900	5900	0
389	20231101	123900	5097310	5900	5900	5900	5900	0
390	20231101	123800	5097310	5900	5900	5900	5900	0
391	20231101	123700	5097310	5900	5900	5900	5900	0
392	20231101	123600	5097310	5900	5900	5900	5900	0
393	20231101	123500	5097310	5900	5900	5900	5900	3
394	20231101	123400	5079610	5920	5920	5920	5920	24
395	20231101	123300	4937530	5920	5920	5920	5920	0
396	20231101	123200	4937530	5920	5920	5920	5920	0
397	20231101	123100	4937530	5920	5920	5920	5920	1
398	20231101	123000	4931610	5920	5920	5920	5920	0
399	20231101	122900	4931610	5920	5920	5920	5920	0
400	20231101	122800	4931610	5920	5920	5920	5920	0
401	20231101	122700	4931610	5920	5920	5920	5920	0
402	20231101	122600	4931610	5920	5920	5920	5920	0
403	20231101	122500	4931610	5920	5900	5920	5900	30
404	20231101	122400	4754270	5900	5900	5900	5900	0
405	20231101	122300	4754270	5900	5900	5900	5900	0
406	20231101	122200	4754270	5900	5900	5900	5900	0
407	20231101	122100	4754270	5900	5900	5900	5900	1
408	20231101	122000	4748370	5890	5890	5890	5890	0
409	20231101	121900	4748370	5890	5890	5890	5890	29
410	20231101	121800	4577560	5920	5920	5920	5920	0
411	20231101	121700	4577560	5920	5920	5920	5920	0
412	20231101	121600	4577560	5920	5920	5920	5920	0
413	20231101	121500	4577560	5920	5920	5920	5920	0
414	20231101	121400	4577560	5920	5920	5920	5920	0
415	20231101	121300	4577560	5920	5890	5920	5890	61
416	20231101	121200	4218240	5900	5900	5900	5900	0
417	20231101	121100	4218240	5900	5900	5900	5900	0
418	20231101	121000	4218240	5900	5900	5900	5900	0
419	20231101	120900	4218240	5900	5900	5900	5900	0
420	20231101	120800	4218240	5900	5900	5900	5900	0
421	20231101	120700	4218240	5900	5900	5900	5900	0
422	20231101	120600	4218240	5900	5900	5900	5900	0
423	20231101	120500	4218240	5900	5900	5900	5900	0
424	20231101	120400	4218240	5900	5900	5900	5900	0
425	20231101	120300	4218240	5900	5900	5900	5900	0
426	20231101	120200	4218240	5900	5900	5900	5900	0
427	20231101	120100	4218240	5900	5920	5920	5900	101
428	20231101	120000	3622320	5890	5890	5890	5890	0
429	20231101	115900	3622320	5890	5890	5890	5890	40
430	20231101	115800	3386720	5920	5920	5920	5920	0
431	20231101	115700	3386720	5920	5920	5920	5920	0
432	20231101	115600	3386720	5920	5920	5920	5920	0
433	20231101	115500	3386720	5920	5920	5920	5920	0
434	20231101	115400	3386720	5920	5920	5920	5920	0
435	20231101	115300	3386720	5920	5920	5920	5920	2
436	20231101	115200	3374880	5900	5900	5900	5900	0
437	20231101	115100	3374880	5900	5900	5900	5900	0
438	20231101	115000	3374880	5900	5900	5900	5900	0
439	20231101	114900	3374880	5900	5900	5900	5900	0
440	20231101	114800	3374880	5900	5900	5900	5900	1
441	20231101	114700	3368980	5920	5920	5920	5920	0
442	20231101	114600	3368980	5920	5920	5920	5920	2
443	20231101	114500	3357140	5920	5920	5920	5920	0
444	20231101	114400	3357140	5920	5920	5920	5920	0
445	20231101	114300	3357140	5920	5920	5920	5920	0
446	20231101	114200	3357140	5920	5920	5920	5920	0
447	20231101	114100	3357140	5920	5920	5920	5920	0
448	20231101	114000	3357140	5920	5920	5920	5920	0
449	20231101	113900	3357140	5920	5920	5920	5920	0
450	20231101	113800	3357140	5920	5920	5920	5920	0
451	20231101	113700	3357140	5920	5920	5920	5920	0
452	20231101	113600	3357140	5920	5920	5920	5920	0
453	20231101	113500	3357140	5920	5920	5920	5920	0
454	20231101	113400	3357140	5920	5920	5920	5920	0
455	20231101	113300	3357140	5920	5920	5920	5920	0
456	20231101	113200	3357140	5920	5920	5920	5920	0
457	20231101	113100	3357140	5920	5920	5920	5920	0
458	20231101	113000	3357140	5920	5920	5920	5920	0
459	20231101	112900	3357140	5920	5920	5920	5920	0
460	20231101	112800	3357140	5920	5920	5920	5920	0
461	20231101	112700	3357140	5920	5920	5920	5920	0
462	20231101	112600	3357140	5920	5920	5920	5920	0
463	20231101	112500	3357140	5920	5920	5920	5920	0
464	20231101	112400	3357140	5920	5920	5920	5920	0
465	20231101	112300	3357140	5920	5920	5920	5920	0
466	20231101	112200	3357140	5920	5920	5920	5920	0
467	20231101	112100	3357140	5920	5920	5920	5920	0
468	20231101	112000	3357140	5920	5920	5920	5920	0
469	20231101	111900	3357140	5920	5920	5920	5920	0
470	20231101	111800	3357140	5920	5920	5920	5920	0
471	20231101	111700	3357140	5920	5920	5920	5920	0
472	20231101	111600	3357140	5920	5920	5920	5920	0
473	20231101	111500	3357140	5920	5920	5920	5920	0
474	20231101	111400	3357140	5920	5920	5920	5920	0
475	20231101	111300	3357140	5920	5920	5920	5920	0
476	20231101	111200	3357140	5920	5920	5920	5920	0
477	20231101	111100	3357140	5920	5920	5920	5920	0
478	20231101	111000	3357140	5920	5920	5920	5920	0
479	20231101	110900	3357140	5920	5920	5920	5920	0
480	20231101	110800	3357140	5920	5920	5920	5920	0
481	20231101	110700	3357140	5920	5920	5920	5920	0
482	20231101	110600	3357140	5920	5920	5920	5920	0
483	20231101	110500	3357140	5920	5920	5920	5920	0
484	20231101	110400	3357140	5920	5920	5920	5920	0
485	20231101	110300	3357140	5920	5920	5920	5920	0
486	20231101	110200	3357140	5920	5920	5920	5920	0
487	20231101	110100	3357140	5920	5920	5920	5920	0
488	20231101	110000	3357140	5920	5920	5920	5920	0
489	20231101	105900	3357140	5920	5920	5920	5920	1
490	20231101	105800	3351220	5920	5920	5920	5920	0
491	20231101	105700	3351220	5920	5920	5920	5920	0
492	20231101	105600	3351220	5920	5920	5920	5920	6
493	20231101	105500	3315700	5900	5900	5900	5900	0
494	20231101	105400	3315700	5900	5900	5900	5900	0
495	20231101	105300	3315700	5900	5900	5900	5900	1
496	20231101	105200	3309800	5900	5900	5900	5900	0
497	20231101	105100	3309800	5900	5900	5900	5900	0
498	20231101	105000	3309800	5900	5900	5900	5900	0
499	20231101	104900	3309800	5900	5900	5900	5900	0
500	20231101	104800	3309800	5900	5900	5900	5900	1
501	20231101	104700	3303900	5900	5900	5900	5900	1
502	20231101	104600	3298000	5920	5920	5920	5920	0
503	20231101	104500	3298000	5920	5920	5920	5920	0
504	20231101	104400	3298000	5920	5920	5920	5920	0
505	20231101	104300	3298000	5920	5920	5920	5920	1
506	20231101	104200	3292080	5900	5900	5900	5900	0
507	20231101	104100	3292080	5900	5900	5900	5900	0
508	20231101	104000	3292080	5900	5900	5900	5900	0
509	20231101	103900	3292080	5900	5900	5900	5900	0
510	20231101	103800	3292080	5900	5900	5900	5900	0
511	20231101	103700	3292080	5900	5900	5900	5900	0
512	20231101	103600	3292080	5900	5900	5900	5900	0
513	20231101	103500	3292080	5900	5900	5900	5900	0
514	20231101	103400	3292080	5900	5900	5900	5900	0
515	20231101	103300	3292080	5900	5900	5900	5900	0
516	20231101	103200	3292080	5900	5900	5900	5900	0
517	20231101	103100	3292080	5900	5900	5900	5900	0
518	20231101	103000	3292080	5900	5900	5900	5900	0
519	20231101	102900	3292080	5900	5900	5900	5900	2
520	20231101	102800	3280280	5900	5900	5900	5900	0
521	20231101	102700	3280280	5900	5910	5910	5900	138
522	20231101	102600	2465040	5930	5930	5930	5930	0
523	20231101	102500	2465040	5930	5930	5930	5930	10
524	20231101	102400	2405740	5930	5930	5930	5930	0
525	20231101	102300	2405740	5930	5930	5930	5930	0
526	20231101	102200	2405740	5930	5930	5930	5930	1
527	20231101	102100	2399810	5930	5930	5930	5930	2
528	20231101	102000	2387950	5930	5930	5930	5930	0
529	20231101	101900	2387950	5930	5930	5930	5930	1
530	20231101	101800	2382020	5930	5930	5930	5930	0
531	20231101	101700	2382020	5930	5930	5930	5930	0
532	20231101	101600	2382020	5930	5930	5930	5930	1
533	20231101	101500	2376090	5930	5930	5930	5930	0
534	20231101	101400	2376090	5930	5930	5930	5930	10
535	20231101	101300	2316790	5930	5930	5930	5930	0
536	20231101	101200	2316790	5930	5930	5930	5930	0
537	20231101	101100	2316790	5930	5930	5930	5930	0
538	20231101	101000	2316790	5930	5930	5930	5930	0
539	20231101	100900	2316790	5930	5930	5930	5930	0
540	20231101	100800	2316790	5930	5930	5930	5930	1
541	20231101	100700	2310860	5930	5930	5930	5930	1
542	20231101	100600	2304930	5920	5920	5920	5920	0
543	20231101	100500	2304930	5920	5920	5920	5920	1
544	20231101	100400	2299010	5920	5920	5920	5920	0
545	20231101	100300	2299010	5920	5920	5920	5920	2
546	20231101	100200	2287170	5900	5900	5900	5900	0
547	20231101	100100	2287170	5900	5900	5900	5900	0
548	20231101	100000	2287170	5900	5900	5900	5900	0
549	20231101	095900	2287170	5900	5910	5910	5900	96
550	20231101	095800	1719900	5930	5930	5930	5930	0
551	20231101	095700	1719900	5930	5930	5930	5930	0
552	20231101	095600	1719900	5930	5930	5930	5930	0
553	20231101	095500	1719900	5930	5930	5930	5930	0
554	20231101	095400	1719900	5930	5930	5930	5930	0
555	20231101	095300	1719900	5930	5930	5930	5930	0
556	20231101	095200	1719900	5930	5930	5930	5930	0
557	20231101	095100	1719900	5930	5930	5930	5930	0
558	20231101	095000	1719900	5930	5930	5930	5930	0
559	20231101	094900	1719900	5930	5930	5930	5930	0
560	20231101	094800	1719900	5930	5930	5930	5930	0
561	20231101	094700	1719900	5930	5930	5930	5930	0
562	20231101	094600	1719900	5930	5930	5930	5930	0
563	20231101	094500	1719900	5930	5930	5930	5930	0
564	20231101	094400	1719900	5930	5930	5930	5930	0
565	20231101	094300	1719900	5930	5930	5930	5930	1
566	20231101	094200	1713970	5910	5910	5910	5910	0
567	20231101	094100	1713970	5910	5910	5910	5910	0
568	20231101	094000	1713970	5910	5910	5910	5910	0
569	20231101	093900	1713970	5910	5910	5910	5910	1
570	20231101	093800	1708060	5930	5930	5930	5930	0
571	20231101	093700	1708060	5930	5930	5930	5930	0
572	20231101	093600	1708060	5930	5930	5930	5930	1
573	20231101	093500	1702130	5930	5930	5930	5930	0
574	20231101	093400	1702130	5930	5930	5930	5930	0
575	20231101	093300	1702130	5930	5930	5930	5930	0
576	20231101	093200	1702130	5930	5930	5930	5930	0
577	20231101	093100	1702130	5930	5930	5930	5930	0
578	20231101	093000	1702130	5930	5930	5930	5930	0
579	20231101	092900	1702130	5930	5930	5930	5930	0
580	20231101	092800	1702130	5930	5930	5930	5930	0
581	20231101	092700	1702130	5930	5930	5930	5930	1
582	20231101	092600	1696200	5930	5930	5930	5930	0
583	20231101	092500	1696200	5930	5930	5930	5930	0
584	20231101	092400	1696200	5930	5930	5930	5930	0
585	20231101	092300	1696200	5930	5930	5930	5930	0
586	20231101	092200	1696200	5930	5930	5930	5930	0
587	20231101	092100	1696200	5930	5930	5930	5930	0
588	20231101	092000	1696200	5930	5930	5930	5930	0
589	20231101	091900	1696200	5930	5930	5930	5930	0
590	20231101	091800	1696200	5930	5930	5930	5930	0
591	20231101	091700	1696200	5930	5930	5930	5930	6
592	20231101	091600	1660620	5930	5930	5930	5930	50
593	20231101	091500	1364120	5930	5930	5930	5930	0
594	20231101	091400	1364120	5930	5930	5930	5930	10
595	20231101	091300	1304820	5930	5930	5930	5930	0
596	20231101	091200	1304820	5930	5930	5930	5930	0
597	20231101	091100	1304820	5930	5930	5930	5930	0
598	20231101	091000	1304820	5930	5920	5930	5920	3
599	20231101	090900	1287040	5930	5930	5930	5930	0
600	20231101	090800	1287040	5930	5930	5930	5930	27
601	20231101	090700	1126930	5930	5930	5930	5930	0
602	20231101	090600	1126930	5930	5900	5930	5900	2
603	20231101	090500	1115100	5900	5900	5900	5900	0
604	20231101	090400	1115100	5900	5900	5900	5900	0
605	20231101	090300	1115100	5900	5900	5900	5900	0
606	20231101	090200	1115100	5900	5900	5900	5900	0
607	20231101	090100	1115100	5900	5900	5900	5900	100
608	20231101	090000	525100	5900	5900	5900	5900	89