KissMeData/037460/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192000	87115140	7380	7380	7380	7380	897
3	20231101	191900	87115140	7380	7380	7380	7380	0
4	20231101	191800	87115140	7380	7380	7380	7380	0
5	20231101	191700	87115140	7380	7380	7380	7380	0
6	20231101	191600	87115140	7380	7380	7380	7380	0
7	20231101	191500	87115140	7380	7380	7380	7380	0
8	20231101	191400	87115140	7380	7380	7380	7380	0
9	20231101	191300	87115140	7380	7380	7380	7380	0
10	20231101	191200	87115140	7380	7380	7380	7380	0
11	20231101	191100	87115140	7380	7380	7380	7380	0
12	20231101	191000	87115140	7380	7380	7380	7380	0
13	20231101	190900	87115140	7380	7380	7380	7380	0
14	20231101	190800	87115140	7380	7380	7380	7380	0
15	20231101	190700	87115140	7380	7380	7380	7380	0
16	20231101	190600	87115140	7380	7380	7380	7380	0
17	20231101	190500	87115140	7380	7380	7380	7380	0
18	20231101	190400	87115140	7380	7380	7380	7380	0
19	20231101	190300	87115140	7380	7380	7380	7380	0
20	20231101	190200	87115140	7380	7380	7380	7380	0
21	20231101	190100	87115140	7380	7380	7380	7380	0
22	20231101	190000	87115140	7380	7380	7380	7380	0
23	20231101	185900	87115140	7380	7380	7380	7380	0
24	20231101	185800	87115140	7380	7380	7380	7380	0
25	20231101	185700	87115140	7380	7380	7380	7380	0
26	20231101	185600	87115140	7380	7380	7380	7380	0
27	20231101	185500	87115140	7380	7380	7380	7380	0
28	20231101	185400	87115140	7380	7380	7380	7380	0
29	20231101	185300	87115140	7380	7380	7380	7380	0
30	20231101	185200	87115140	7380	7380	7380	7380	0
31	20231101	185100	87115140	7380	7380	7380	7380	0
32	20231101	185000	87115140	7380	7380	7380	7380	897
33	20231101	184900	87115140	7380	7380	7380	7380	0
34	20231101	184800	87115140	7380	7380	7380	7380	0
35	20231101	184700	87115140	7380	7380	7380	7380	0
36	20231101	184600	87115140	7380	7380	7380	7380	0
37	20231101	184500	87115140	7380	7380	7380	7380	0
38	20231101	184400	87115140	7380	7380	7380	7380	0
39	20231101	184300	87115140	7380	7380	7380	7380	0
40	20231101	184200	87115140	7380	7380	7380	7380	0
41	20231101	184100	87115140	7380	7380	7380	7380	0
42	20231101	184000	87115140	7380	7380	7380	7380	0
43	20231101	183900	87115140	7380	7380	7380	7380	0
44	20231101	183800	87115140	7380	7380	7380	7380	0
45	20231101	183700	87115140	7380	7380	7380	7380	0
46	20231101	183600	87115140	7380	7380	7380	7380	0
47	20231101	183500	87115140	7380	7380	7380	7380	0
48	20231101	183400	87115140	7380	7380	7380	7380	0
49	20231101	183300	87115140	7380	7380	7380	7380	0
50	20231101	183200	87115140	7380	7380	7380	7380	0
51	20231101	183100	87115140	7380	7380	7380	7380	0
52	20231101	183000	87115140	7380	7380	7380	7380	0
53	20231101	182900	87115140	7380	7380	7380	7380	0
54	20231101	182800	87115140	7380	7380	7380	7380	0
55	20231101	182700	87115140	7380	7380	7380	7380	0
56	20231101	182600	87115140	7380	7380	7380	7380	0
57	20231101	182500	87115140	7380	7380	7380	7380	0
58	20231101	182400	87115140	7380	7380	7380	7380	0
59	20231101	182300	87115140	7380	7380	7380	7380	0
60	20231101	182200	87115140	7380	7380	7380	7380	0
61	20231101	182100	87115140	7380	7380	7380	7380	0
62	20231101	182000	87115140	7380	7380	7380	7380	897
63	20231101	181900	87115140	7380	7380	7380	7380	0
64	20231101	181800	87115140	7380	7380	7380	7380	0
65	20231101	181700	87115140	7380	7380	7380	7380	0
66	20231101	181600	87115140	7380	7380	7380	7380	0
67	20231101	181500	87115140	7380	7380	7380	7380	0
68	20231101	181400	87115140	7380	7380	7380	7380	0
69	20231101	181300	87115140	7380	7380	7380	7380	0
70	20231101	181200	87115140	7380	7380	7380	7380	0
71	20231101	181100	87115140	7380	7380	7380	7380	0
72	20231101	181000	87115140	7380	7380	7380	7380	0
73	20231101	180900	87115140	7380	7380	7380	7380	0
74	20231101	180800	87115140	7380	7380	7380	7380	0
75	20231101	180700	87115140	7380	7380	7380	7380	0
76	20231101	180600	87115140	7380	7380	7380	7380	0
77	20231101	180500	87115140	7380	7380	7380	7380	0
78	20231101	180400	87115140	7380	7380	7380	7380	0
79	20231101	180300	87115140	7380	7380	7380	7380	0
80	20231101	180200	87115140	7380	7380	7380	7380	0
81	20231101	180100	87115140	7380	7380	7380	7380	0
82	20231101	180000	87115140	7380	7380	7380	7380	0
83	20231101	175900	87115140	7380	7380	7380	7380	0
84	20231101	175800	87115140	7380	7380	7380	7380	0
85	20231101	175700	87115140	7380	7380	7380	7380	0
86	20231101	175600	87115140	7380	7380	7380	7380	0
87	20231101	175500	87115140	7380	7380	7380	7380	0
88	20231101	175400	87115140	7380	7380	7380	7380	0
89	20231101	175300	87115140	7380	7380	7380	7380	0
90	20231101	175200	87115140	7380	7380	7380	7380	0
91	20231101	175100	87115140	7380	7380	7380	7380	0
92	20231101	175000	87115140	7380	7380	7380	7380	897
93	20231101	174900	87115140	7380	7380	7380	7380	0
94	20231101	174800	87115140	7380	7380	7380	7380	0
95	20231101	174700	87115140	7380	7380	7380	7380	0
96	20231101	174600	87115140	7380	7380	7380	7380	0
97	20231101	174500	87115140	7380	7380	7380	7380	0
98	20231101	174400	87115140	7380	7380	7380	7380	0
99	20231101	174300	87115140	7380	7380	7380	7380	0
100	20231101	174200	87115140	7380	7380	7380	7380	0
101	20231101	174100	87115140	7380	7380	7380	7380	0
102	20231101	174000	87115140	7380	7380	7380	7380	0
103	20231101	173900	87115140	7380	7380	7380	7380	0
104	20231101	173800	87115140	7380	7380	7380	7380	0
105	20231101	173700	87115140	7380	7380	7380	7380	0
106	20231101	173600	87115140	7380	7380	7380	7380	0
107	20231101	173500	87115140	7380	7380	7380	7380	0
108	20231101	173400	87115140	7380	7380	7380	7380	0
109	20231101	173300	87115140	7380	7380	7380	7380	0
110	20231101	173200	87115140	7380	7380	7380	7380	0
111	20231101	173100	87115140	7380	7380	7380	7380	0
112	20231101	173000	87115140	7380	7380	7380	7380	0
113	20231101	172900	87115140	7380	7380	7380	7380	0
114	20231101	172800	87115140	7380	7380	7380	7380	0
115	20231101	172700	87115140	7380	7380	7380	7380	0
116	20231101	172600	87115140	7380	7380	7380	7380	0
117	20231101	172500	87115140	7380	7380	7380	7380	0
118	20231101	172400	87115140	7380	7380	7380	7380	0
119	20231101	172300	87115140	7380	7380	7380	7380	0
120	20231101	172200	87115140	7380	7380	7380	7380	0
121	20231101	172100	87115140	7380	7380	7380	7380	0
122	20231101	172000	87115140	7380	7380	7380	7380	897
123	20231101	171900	87115140	7380	7380	7380	7380	0
124	20231101	171800	87115140	7380	7380	7380	7380	0
125	20231101	171700	87115140	7380	7380	7380	7380	0
126	20231101	171600	87115140	7380	7380	7380	7380	0
127	20231101	171500	87115140	7380	7380	7380	7380	0
128	20231101	171400	87115140	7380	7380	7380	7380	0
129	20231101	171300	87115140	7380	7380	7380	7380	0
130	20231101	171200	87115140	7380	7380	7380	7380	0
131	20231101	171100	87115140	7380	7380	7380	7380	0
132	20231101	171000	87115140	7380	7380	7380	7380	0
133	20231101	170900	87115140	7380	7380	7380	7380	0
134	20231101	170800	87115140	7380	7380	7380	7380	0
135	20231101	170700	87115140	7380	7380	7380	7380	0
136	20231101	170600	87115140	7380	7380	7380	7380	0
137	20231101	170500	87115140	7380	7380	7380	7380	0
138	20231101	170400	87115140	7380	7380	7380	7380	0
139	20231101	170300	87115140	7380	7380	7380	7380	0
140	20231101	170200	87115140	7380	7380	7380	7380	0
141	20231101	170100	87115140	7380	7380	7380	7380	0
142	20231101	170000	87115140	7380	7380	7380	7380	0
143	20231101	165900	87115140	7380	7380	7380	7380	0
144	20231101	165800	87115140	7380	7380	7380	7380	0
145	20231101	165700	87115140	7380	7380	7380	7380	0
146	20231101	165600	87115140	7380	7380	7380	7380	0
147	20231101	165500	87115140	7380	7380	7380	7380	0
148	20231101	165400	87115140	7380	7380	7380	7380	0
149	20231101	165300	87115140	7380	7380	7380	7380	0
150	20231101	165200	87115140	7380	7380	7380	7380	0
151	20231101	165100	87115140	7380	7380	7380	7380	0
152	20231101	165000	87115140	7380	7380	7380	7380	897
153	20231101	164900	87115140	7380	7380	7380	7380	0
154	20231101	164800	87115140	7380	7380	7380	7380	0
155	20231101	164700	87115140	7380	7380	7380	7380	0
156	20231101	164600	87115140	7380	7380	7380	7380	0
157	20231101	164500	87115140	7380	7380	7380	7380	0
158	20231101	164400	87115140	7380	7380	7380	7380	0
159	20231101	164300	87115140	7380	7380	7380	7380	0
160	20231101	164200	87115140	7380	7380	7380	7380	0
161	20231101	164100	87115140	7380	7380	7380	7380	0
162	20231101	164000	87115140	7380	7380	7380	7380	0
163	20231101	163900	87115140	7380	7380	7380	7380	0
164	20231101	163800	87115140	7380	7380	7380	7380	0
165	20231101	163700	87115140	7380	7380	7380	7380	0
166	20231101	163600	87115140	7380	7380	7380	7380	0
167	20231101	163500	87115140	7380	7380	7380	7380	0
168	20231101	163400	87115140	7380	7380	7380	7380	0
169	20231101	163300	87115140	7380	7380	7380	7380	0
170	20231101	163200	87115140	7380	7380	7380	7380	0
171	20231101	163100	87115140	7380	7380	7380	7380	0
172	20231101	163000	87115140	7380	7380	7380	7380	0
173	20231101	162900	87115140	7380	7380	7380	7380	0
174	20231101	162800	87115140	7380	7380	7380	7380	0
175	20231101	162700	87115140	7380	7380	7380	7380	0
176	20231101	162600	87115140	7380	7380	7380	7380	0
177	20231101	162500	87115140	7380	7380	7380	7380	0
178	20231101	162400	87115140	7380	7380	7380	7380	0
179	20231101	162300	87115140	7380	7380	7380	7380	0
180	20231101	162200	87115140	7380	7380	7380	7380	0
181	20231101	162100	87115140	7380	7380	7380	7380	0
182	20231101	162000	87115140	7380	7380	7380	7380	897
183	20231101	161900	87115140	7380	7380	7380	7380	0
184	20231101	161800	87115140	7380	7380	7380	7380	0
185	20231101	161700	87115140	7380	7380	7380	7380	0
186	20231101	161600	87115140	7380	7380	7380	7380	0
187	20231101	161500	87115140	7380	7380	7380	7380	0
188	20231101	161400	87115140	7380	7380	7380	7380	0
189	20231101	161300	87115140	7380	7380	7380	7380	0
190	20231101	161200	87115140	7380	7380	7380	7380	0
191	20231101	161100	87115140	7380	7380	7380	7380	0
192	20231101	161000	87115140	7380	7380	7380	7380	0
193	20231101	160900	87115140	7380	7380	7380	7380	0
194	20231101	160800	87115140	7380	7380	7380	7380	0
195	20231101	160700	87115140	7380	7380	7380	7380	0
196	20231101	160600	87115140	7380	7380	7380	7380	0
197	20231101	160500	87115140	7380	7380	7380	7380	0
198	20231101	160400	87115140	7380	7380	7380	7380	0
199	20231101	160300	87115140	7380	7380	7380	7380	0
200	20231101	160200	87115140	7380	7380	7380	7380	0
201	20231101	160100	87115140	7380	7380	7380	7380	0
202	20231101	160000	87115140	7380	7380	7380	7380	0
203	20231101	155900	87115140	7380	7380	7380	7380	0
204	20231101	155800	87115140	7380	7380	7380	7380	0
205	20231101	155700	87115140	7380	7380	7380	7380	0
206	20231101	155600	87115140	7380	7380	7380	7380	0
207	20231101	155500	87115140	7380	7380	7380	7380	0
208	20231101	155400	87115140	7380	7380	7380	7380	0
209	20231101	155300	87115140	7380	7380	7380	7380	0
210	20231101	155200	87115140	7380	7380	7380	7380	0
211	20231101	155100	87115140	7380	7380	7380	7380	0
212	20231101	155000	87115140	7380	7380	7380	7380	897
213	20231101	154900	87115140	7380	7380	7380	7380	0
214	20231101	154800	87115140	7380	7380	7380	7380	0
215	20231101	154700	87115140	7380	7380	7380	7380	0
216	20231101	154600	87115140	7380	7380	7380	7380	0
217	20231101	154500	87115140	7380	7380	7380	7380	0
218	20231101	154400	87115140	7380	7380	7380	7380	0
219	20231101	154300	87115140	7380	7380	7380	7380	0
220	20231101	154200	87115140	7380	7380	7380	7380	0
221	20231101	154100	87115140	7380	7380	7380	7380	0
222	20231101	154000	87115140	7380	7380	7380	7380	0
223	20231101	153900	87115140	7380	7380	7380	7380	0
224	20231101	153800	87115140	7380	7380	7380	7380	0
225	20231101	153700	87115140	7380	7380	7380	7380	0
226	20231101	153600	87115140	7380	7380	7380	7380	0
227	20231101	153500	87115140	7380	7380	7380	7380	0
228	20231101	153400	87115140	7380	7380	7380	7380	0
229	20231101	153300	87115140	7380	7380	7380	7380	0
230	20231101	153200	87115140	7380	7380	7380	7380	0
231	20231101	153100	87115140	7380	7380	7380	7380	0
232	20231101	153000	87115140	7380	7380	7380	7380	897
233	20231101	152900	80495280	7400	7400	7400	7400	0
234	20231101	152800	80495280	7400	7400	7400	7400	0
235	20231101	152700	80495280	7400	7400	7400	7400	0
236	20231101	152600	80495280	7400	7400	7400	7400	0
237	20231101	152500	80495280	7400	7400	7400	7400	0
238	20231101	152400	80495280	7400	7400	7400	7400	0
239	20231101	152300	80495280	7400	7400	7400	7400	0
240	20231101	152200	80495280	7400	7400	7400	7400	0
241	20231101	152100	80495280	7400	7400	7400	7400	0
242	20231101	152000	80495280	7400	7400	7400	7400	0
243	20231101	151900	80495280	7400	7400	7400	7400	1
244	20231101	151800	80487880	7390	7390	7390	7390	0
245	20231101	151700	80487880	7390	7390	7390	7390	12
246	20231101	151600	80399200	7390	7390	7390	7390	0
247	20231101	151500	80399200	7390	7390	7390	7390	0
248	20231101	151400	80399200	7390	7390	7390	7390	36
249	20231101	151300	80133160	7390	7390	7390	7390	10
250	20231101	151200	80059260	7390	7390	7390	7390	12
251	20231101	151100	79970580	7400	7400	7400	7400	0
252	20231101	151000	79970580	7400	7400	7400	7400	0
253	20231101	150900	79970580	7400	7400	7400	7400	2
254	20231101	150800	79955780	7400	7400	7400	7400	0
255	20231101	150700	79955780	7400	7400	7400	7400	0
256	20231101	150600	79955780	7400	7400	7400	7400	0
257	20231101	150500	79955780	7400	7400	7400	7400	0
258	20231101	150400	79955780	7400	7400	7400	7400	0
259	20231101	150300	79955780	7400	7400	7400	7400	0
260	20231101	150200	79955780	7400	7400	7400	7400	28
261	20231101	150100	79748580	7400	7400	7400	7400	0
262	20231101	150000	79748580	7400	7400	7400	7400	0
263	20231101	145900	79748580	7400	7400	7400	7400	1
264	20231101	145800	79741180	7390	7390	7390	7390	1
265	20231101	145700	79733790	7390	7390	7390	7390	0
266	20231101	145600	79733790	7390	7390	7390	7390	0
267	20231101	145500	79733790	7390	7390	7390	7390	0
268	20231101	145400	79733790	7390	7390	7390	7390	171
269	20231101	145300	78470100	7390	7390	7390	7390	0
270	20231101	145200	78470100	7390	7390	7390	7390	0
271	20231101	145100	78470100	7390	7390	7390	7390	0
272	20231101	145000	78470100	7390	7390	7390	7390	0
273	20231101	144900	78470100	7390	7390	7390	7390	0
274	20231101	144800	78470100	7390	7390	7390	7390	0
275	20231101	144700	78470100	7390	7390	7390	7390	0
276	20231101	144600	78470100	7390	7390	7390	7390	0
277	20231101	144500	78470100	7390	7390	7390	7390	0
278	20231101	144400	78470100	7390	7390	7390	7380	220
279	20231101	144300	76845300	7390	7390	7390	7390	130
280	20231101	144200	75884600	7390	7390	7390	7390	100
281	20231101	144100	75145600	7390	7390	7390	7390	20
282	20231101	144000	74997800	7390	7390	7390	7390	0
283	20231101	143900	74997800	7390	7390	7390	7390	0
284	20231101	143800	74997800	7390	7390	7390	7390	9
285	20231101	143700	74931290	7380	7380	7380	7380	0
286	20231101	143600	74931290	7380	7380	7380	7380	0
287	20231101	143500	74931290	7380	7380	7380	7380	0
288	20231101	143400	74931290	7380	7380	7380	7380	0
289	20231101	143300	74931290	7380	7380	7380	7380	0
290	20231101	143200	74931290	7380	7380	7380	7380	0
291	20231101	143100	74931290	7380	7380	7380	7380	0
292	20231101	143000	74931290	7380	7380	7380	7380	0
293	20231101	142900	74931290	7380	7380	7380	7380	0
294	20231101	142800	74931290	7380	7380	7380	7380	0
295	20231101	142700	74931290	7380	7380	7380	7380	0
296	20231101	142600	74931290	7380	7380	7380	7380	0
297	20231101	142500	74931290	7380	7380	7380	7380	0
298	20231101	142400	74931290	7380	7380	7380	7380	0
299	20231101	142300	74931290	7380	7380	7380	7380	0
300	20231101	142200	74931290	7380	7380	7380	7380	0
301	20231101	142100	74931290	7380	7380	7380	7380	0
302	20231101	142000	74931290	7380	7380	7380	7380	0
303	20231101	141900	74931290	7380	7380	7380	7380	0
304	20231101	141800	74931290	7380	7380	7380	7380	0
305	20231101	141700	74931290	7380	7380	7380	7380	4
306	20231101	141600	74901770	7370	7370	7370	7370	0
307	20231101	141500	74901770	7370	7370	7370	7370	0
308	20231101	141400	74901770	7370	7370	7370	7370	0
309	20231101	141300	74901770	7370	7370	7370	7370	0
310	20231101	141200	74901770	7370	7370	7370	7370	0
311	20231101	141100	74901770	7370	7370	7370	7370	0
312	20231101	141000	74901770	7370	7370	7370	7370	0
313	20231101	140900	74901770	7370	7370	7370	7370	0
314	20231101	140800	74901770	7370	7370	7370	7370	0
315	20231101	140700	74901770	7370	7370	7370	7370	0
316	20231101	140600	74901770	7370	7370	7370	7370	0
317	20231101	140500	74901770	7370	7370	7370	7370	0
318	20231101	140400	74901770	7370	7370	7370	7370	0
319	20231101	140300	74901770	7370	7370	7370	7370	0
320	20231101	140200	74901770	7370	7370	7370	7370	0
321	20231101	140100	74901770	7370	7370	7370	7370	35
322	20231101	140000	74643820	7420	7420	7420	7420	0
323	20231101	135900	74643820	7420	7420	7420	7420	0
324	20231101	135800	74643820	7420	7420	7420	7420	0
325	20231101	135700	74643820	7420	7420	7420	7420	0
326	20231101	135600	74643820	7420	7420	7420	7420	0
327	20231101	135500	74643820	7420	7420	7420	7420	0
328	20231101	135400	74643820	7420	7420	7420	7420	0
329	20231101	135300	74643820	7420	7420	7420	7420	0
330	20231101	135200	74643820	7420	7420	7420	7420	0
331	20231101	135100	74643820	7420	7420	7420	7420	0
332	20231101	135000	74643820	7420	7420	7420	7420	0
333	20231101	134900	74643820	7420	7420	7420	7420	0
334	20231101	134800	74643820	7420	7420	7420	7420	0
335	20231101	134700	74643820	7420	7420	7420	7420	0
336	20231101	134600	74643820	7420	7420	7420	7420	1
337	20231101	134500	74636400	7420	7420	7420	7420	0
338	20231101	134400	74636400	7420	7420	7420	7420	14
339	20231101	134300	74532520	7420	7420	7420	7420	0
340	20231101	134200	74532520	7420	7420	7420	7420	0
341	20231101	134100	74532520	7420	7420	7420	7420	67
342	20231101	134000	74035380	7370	7370	7370	7370	0
343	20231101	133900	74035380	7370	7370	7370	7370	2
344	20231101	133800	74020640	7370	7370	7370	7370	0
345	20231101	133700	74020640	7370	7390	7390	7370	1390
346	20231101	133600	63764910	7440	7440	7440	7440	0
347	20231101	133500	63764910	7440	7440	7440	7440	5
348	20231101	133400	63727710	7440	7440	7440	7440	11
349	20231101	133300	63645870	7440	7440	7440	7440	0
350	20231101	133200	63645870	7440	7440	7440	7440	0
351	20231101	133100	63645870	7440	7440	7440	7440	1
352	20231101	133000	63638430	7440	7440	7440	7440	0
353	20231101	132900	63638430	7440	7440	7440	7440	0
354	20231101	132800	63638430	7440	7440	7440	7440	0
355	20231101	132700	63638430	7440	7440	7440	7440	0
356	20231101	132600	63638430	7440	7440	7440	7440	1
357	20231101	132500	63630990	7380	7380	7380	7380	0
358	20231101	132400	63630990	7380	7380	7380	7380	0
359	20231101	132300	63630990	7380	7400	7400	7380	1398
360	20231101	132200	53300020	7440	7440	7440	7440	0
361	20231101	132100	53300020	7440	7440	7440	7440	1
362	20231101	132000	53292580	7430	7430	7430	7430	1
363	20231101	131900	53285150	7430	7430	7430	7430	0
364	20231101	131800	53285150	7430	7430	7430	7430	0
365	20231101	131700	53285150	7430	7430	7430	7430	0
366	20231101	131600	53285150	7430	7430	7430	7430	0
367	20231101	131500	53285150	7430	7430	7430	7430	0
368	20231101	131400	53285150	7430	7430	7430	7430	0
369	20231101	131300	53285150	7430	7430	7430	7430	1000
370	20231101	131200	45855150	7390	7390	7390	7390	50
371	20231101	131100	45485650	7390	7390	7390	7390	0
372	20231101	131000	45485650	7390	7390	7390	7390	119
373	20231101	130900	44606240	7430	7430	7430	7430	0
374	20231101	130800	44606240	7430	7430	7430	7430	0
375	20231101	130700	44606240	7430	7430	7430	7430	0
376	20231101	130600	44606240	7430	7430	7430	7430	0
377	20231101	130500	44606240	7430	7430	7430	7430	0
378	20231101	130400	44606240	7430	7430	7430	7430	0
379	20231101	130300	44606240	7430	7430	7430	7430	0
380	20231101	130200	44606240	7430	7430	7430	7430	0
381	20231101	130100	44606240	7430	7430	7430	7430	0
382	20231101	130000	44606240	7430	7430	7430	7430	0
383	20231101	125900	44606240	7430	7430	7430	7430	0
384	20231101	125800	44606240	7430	7430	7430	7430	40
385	20231101	125700	44309040	7430	7430	7430	7430	0
386	20231101	125600	44309040	7430	7430	7430	7430	0
387	20231101	125500	44309040	7430	7430	7430	7430	0
388	20231101	125400	44309040	7430	7430	7430	7430	0
389	20231101	125300	44309040	7430	7430	7430	7430	0
390	20231101	125200	44309040	7430	7430	7430	7430	0
391	20231101	125100	44309040	7430	7430	7430	7430	0
392	20231101	125000	44309040	7430	7430	7430	7430	0
393	20231101	124900	44309040	7430	7430	7430	7430	0
394	20231101	124800	44309040	7430	7430	7430	7430	64
395	20231101	124700	43833520	7430	7430	7430	7430	0
396	20231101	124600	43833520	7430	7430	7430	7430	0
397	20231101	124500	43833520	7430	7430	7430	7430	0
398	20231101	124400	43833520	7430	7430	7430	7430	0
399	20231101	124300	43833520	7430	7430	7430	7430	0
400	20231101	124200	43833520	7430	7430	7430	7430	1
401	20231101	124100	43826090	7390	7410	7410	7390	371
402	20231101	124000	41083480	7430	7430	7430	7430	0
403	20231101	123900	41083480	7430	7430	7430	7430	0
404	20231101	123800	41083480	7430	7430	7430	7430	0
405	20231101	123700	41083480	7430	7430	7430	7430	0
406	20231101	123600	41083480	7430	7430	7430	7430	0
407	20231101	123500	41083480	7430	7430	7430	7430	0
408	20231101	123400	41083480	7430	7430	7430	7430	0
409	20231101	123300	41083480	7430	7430	7430	7430	0
410	20231101	123200	41083480	7430	7430	7430	7430	0
411	20231101	123100	41083480	7430	7430	7430	7430	0
412	20231101	123000	41083480	7430	7430	7430	7430	15
413	20231101	122900	40972030	7430	7430	7430	7430	0
414	20231101	122800	40972030	7430	7430	7430	7430	0
415	20231101	122700	40972030	7430	7430	7430	7430	14
416	20231101	122600	40868010	7400	7400	7400	7400	0
417	20231101	122500	40868010	7400	7400	7400	7400	0
418	20231101	122400	40868010	7400	7400	7400	7400	0
419	20231101	122300	40868010	7400	7400	7400	7400	0
420	20231101	122200	40868010	7400	7400	7400	7400	0
421	20231101	122100	40868010	7400	7400	7400	7400	0
422	20231101	122000	40868010	7400	7400	7400	7400	0
423	20231101	121900	40868010	7400	7400	7400	7400	100
424	20231101	121800	40128010	7380	7380	7380	7380	0
425	20231101	121700	40128010	7380	7380	7380	7380	0
426	20231101	121600	40128010	7380	7380	7380	7380	0
427	20231101	121500	40128010	7380	7380	7380	7380	0
428	20231101	121400	40128010	7380	7380	7380	7380	0
429	20231101	121300	40128010	7380	7380	7380	7380	0
430	20231101	121200	40128010	7380	7380	7380	7380	0
431	20231101	121100	40128010	7380	7380	7380	7380	18
432	20231101	121000	39995170	7380	7380	7380	7380	0
433	20231101	120900	39995170	7380	7380	7380	7380	1
434	20231101	120800	39987790	7390	7390	7390	7390	0
435	20231101	120700	39987790	7390	7390	7390	7390	0
436	20231101	120600	39987790	7390	7390	7390	7390	0
437	20231101	120500	39987790	7390	7390	7390	7390	76
438	20231101	120400	39426150	7390	7390	7390	7390	0
439	20231101	120300	39426150	7390	7390	7390	7390	0
440	20231101	120200	39426150	7390	7390	7390	7390	1
441	20231101	120100	39418760	7380	7380	7380	7380	0
442	20231101	120000	39418760	7380	7380	7380	7380	10
443	20231101	115900	39344960	7380	7380	7380	7380	0
444	20231101	115800	39344960	7380	7380	7380	7380	0
445	20231101	115700	39344960	7380	7380	7380	7380	0
446	20231101	115600	39344960	7380	7380	7380	7380	1
447	20231101	115500	39337580	7390	7390	7390	7390	0
448	20231101	115400	39337580	7390	7390	7390	7390	5
449	20231101	115300	39300630	7390	7390	7390	7390	1
450	20231101	115200	39293240	7390	7390	7390	7390	0
451	20231101	115100	39293240	7390	7390	7390	7390	581
452	20231101	115000	34999650	7390	7400	7400	7390	10
453	20231101	114900	34925710	7400	7400	7400	7400	0
454	20231101	114800	34925710	7400	7400	7400	7400	0
455	20231101	114700	34925710	7400	7400	7400	7400	0
456	20231101	114600	34925710	7400	7400	7400	7400	0
457	20231101	114500	34925710	7400	7400	7400	7400	0
458	20231101	114400	34925710	7400	7400	7400	7400	0
459	20231101	114300	34925710	7400	7400	7400	7400	1
460	20231101	114200	34918310	7400	7400	7400	7400	0
461	20231101	114100	34918310	7400	7400	7400	7400	0
462	20231101	114000	34918310	7400	7400	7400	7400	0
463	20231101	113900	34918310	7400	7400	7400	7400	0
464	20231101	113800	34918310	7400	7400	7400	7400	70
465	20231101	113700	34400310	7400	7400	7400	7400	20
466	20231101	113600	34252310	7400	7400	7400	7400	0
467	20231101	113500	34252310	7400	7400	7400	7400	0
468	20231101	113400	34252310	7400	7400	7400	7400	0
469	20231101	113300	34252310	7400	7400	7400	7400	0
470	20231101	113200	34252310	7400	7400	7400	7400	10
471	20231101	113100	34178310	7410	7410	7410	7410	0
472	20231101	113000	34178310	7410	7410	7410	7410	0
473	20231101	112900	34178310	7410	7410	7410	7410	0
474	20231101	112800	34178310	7410	7410	7410	7410	0
475	20231101	112700	34178310	7410	7410	7410	7410	20
476	20231101	112600	34030110	7410	7410	7410	7410	2
477	20231101	112500	34015290	7400	7400	7400	7400	0
478	20231101	112400	34015290	7400	7400	7400	7400	0
479	20231101	112300	34015290	7400	7400	7400	7400	0
480	20231101	112200	34015290	7400	7400	7400	7400	0
481	20231101	112100	34015290	7400	7400	7400	7400	0
482	20231101	112000	34015290	7400	7400	7400	7400	0
483	20231101	111900	34015290	7400	7400	7400	7400	0
484	20231101	111800	34015290	7400	7400	7400	7400	0
485	20231101	111700	34015290	7400	7400	7400	7400	0
486	20231101	111600	34015290	7400	7400	7400	7400	0
487	20231101	111500	34015290	7400	7400	7400	7400	0
488	20231101	111400	34015290	7400	7400	7400	7400	0
489	20231101	111300	34015290	7400	7400	7400	7400	0
490	20231101	111200	34015290	7400	7400	7400	7400	0
491	20231101	111100	34015290	7400	7400	7400	7400	151
492	20231101	111000	32897890	7410	7410	7410	7410	0
493	20231101	110900	32897890	7410	7410	7410	7410	0
494	20231101	110800	32897890	7410	7410	7410	7410	0
495	20231101	110700	32897890	7410	7410	7410	7410	0
496	20231101	110600	32897890	7410	7410	7410	7410	0
497	20231101	110500	32897890	7410	7410	7410	7410	1
498	20231101	110400	32890480	7390	7390	7390	7390	0
499	20231101	110300	32890480	7390	7390	7390	7390	0
500	20231101	110200	32890480	7390	7390	7390	7390	0
501	20231101	110100	32890480	7390	7390	7390	7390	4
502	20231101	110000	32860920	7390	7390	7390	7390	0
503	20231101	105900	32860920	7390	7390	7390	7390	201
504	20231101	105800	31375530	7390	7390	7390	7390	236
505	20231101	105700	29631490	7390	7390	7390	7390	0
506	20231101	105600	29631490	7390	7390	7390	7390	24
507	20231101	105500	29454130	7390	7390	7390	7390	37
508	20231101	105400	29180700	7400	7420	7420	7400	1222
509	20231101	105300	20113790	7420	7420	7420	7420	43
510	20231101	105200	19794730	7420	7420	7420	7420	18
511	20231101	105100	19661170	7430	7430	7430	7430	0
512	20231101	105000	19661170	7430	7430	7430	7430	0
513	20231101	104900	19661170	7430	7430	7430	7430	5
514	20231101	104800	19624020	7440	7440	7440	7440	4
515	20231101	104700	19594260	7430	7430	7430	7430	0
516	20231101	104600	19594260	7430	7430	7430	7430	1
517	20231101	104500	19586830	7440	7440	7440	7440	0
518	20231101	104400	19586830	7440	7440	7440	7440	0
519	20231101	104300	19586830	7440	7440	7440	7440	0
520	20231101	104200	19586830	7440	7440	7440	7440	20
521	20231101	104100	19438030	7420	7420	7420	7420	100
522	20231101	104000	18696030	7420	7420	7420	7420	0
523	20231101	103900	18696030	7420	7420	7420	7420	0
524	20231101	103800	18696030	7420	7420	7420	7420	0
525	20231101	103700	18696030	7420	7420	7420	7420	0
526	20231101	103600	18696030	7420	7420	7420	7420	0
527	20231101	103500	18696030	7420	7420	7420	7420	1
528	20231101	103400	18688610	7420	7420	7420	7420	0
529	20231101	103300	18688610	7420	7420	7420	7420	0
530	20231101	103200	18688610	7420	7420	7420	7420	0
531	20231101	103100	18688610	7420	7420	7420	7420	0
532	20231101	103000	18688610	7420	7420	7420	7420	0
533	20231101	102900	18688610	7420	7420	7420	7420	0
534	20231101	102800	18688610	7420	7420	7420	7420	396
535	20231101	102700	15750290	7430	7430	7430	7430	0
536	20231101	102600	15750290	7430	7430	7430	7430	0
537	20231101	102500	15750290	7430	7430	7430	7430	0
538	20231101	102400	15750290	7430	7430	7430	7430	0
539	20231101	102300	15750290	7430	7430	7430	7430	0
540	20231101	102200	15750290	7430	7430	7430	7430	0
541	20231101	102100	15750290	7430	7430	7430	7430	0
542	20231101	102000	15750290	7430	7430	7430	7430	0
543	20231101	101900	15750290	7430	7430	7430	7430	0
544	20231101	101800	15750290	7430	7430	7430	7430	0
545	20231101	101700	15750290	7430	7430	7430	7430	15
546	20231101	101600	15638840	7420	7420	7420	7420	1
547	20231101	101500	15631420	7420	7420	7420	7420	0
548	20231101	101400	15631420	7420	7430	7430	7420	30
549	20231101	101300	15408700	7420	7420	7420	7420	0
550	20231101	101200	15408700	7420	7420	7420	7420	0
551	20231101	101100	15408700	7420	7420	7420	7420	0
552	20231101	101000	15408700	7420	7420	7420	7420	0
553	20231101	100900	15408700	7420	7420	7420	7420	0
554	20231101	100800	15408700	7420	7420	7420	7420	0
555	20231101	100700	15408700	7420	7420	7420	7420	0
556	20231101	100600	15408700	7420	7420	7420	7420	1
557	20231101	100500	15401280	7470	7470	7470	7470	0
558	20231101	100400	15401280	7470	7470	7470	7470	0
559	20231101	100300	15401280	7470	7470	7470	7470	0
560	20231101	100200	15401280	7470	7430	7470	7420	21
561	20231101	100100	15245400	7470	7470	7470	7470	0
562	20231101	100000	15245400	7470	7470	7470	7470	32
563	20231101	095900	15006360	7460	7460	7460	7460	0
564	20231101	095800	15006360	7460	7460	7460	7460	0
565	20231101	095700	15006360	7460	7460	7460	7460	0
566	20231101	095600	15006360	7460	7460	7460	7460	0
567	20231101	095500	15006360	7460	7450	7460	7450	300
568	20231101	095400	12768480	7460	7460	7460	7460	0
569	20231101	095300	12768480	7460	7460	7460	7460	0
570	20231101	095200	12768480	7460	7460	7460	7460	0
571	20231101	095100	12768480	7460	7460	7460	7460	0
572	20231101	095000	12768480	7460	7460	7460	7460	0
573	20231101	094900	12768480	7460	7460	7460	7460	0
574	20231101	094800	12768480	7460	7460	7460	7460	0
575	20231101	094700	12768480	7460	7460	7460	7460	0
576	20231101	094600	12768480	7460	7460	7460	7460	6
577	20231101	094500	12723720	7460	7460	7460	7460	0
578	20231101	094400	12723720	7460	7460	7460	7460	0
579	20231101	094300	12723720	7460	7460	7460	7460	0
580	20231101	094200	12723720	7460	7460	7460	7460	1
581	20231101	094100	12716260	7470	7470	7470	7470	0
582	20231101	094000	12716260	7470	7470	7470	7470	0
583	20231101	093900	12716260	7470	7470	7470	7470	0
584	20231101	093800	12716260	7470	7470	7470	7470	0
585	20231101	093700	12716260	7470	7470	7470	7470	2
586	20231101	093600	12701320	7470	7470	7470	7470	7
587	20231101	093500	12649030	7470	7470	7470	7470	107
588	20231101	093400	11849740	7470	7470	7470	7470	0
589	20231101	093300	11849740	7470	7470	7470	7470	0
590	20231101	093200	11849740	7470	7470	7470	7470	0
591	20231101	093100	11849740	7470	7480	7480	7470	3
592	20231101	093000	11827320	7480	7450	7480	7450	97
593	20231101	092900	11103680	7440	7440	7440	7440	0
594	20231101	092800	11103680	7440	7430	7440	7430	187
595	20231101	092700	9713560	7420	7420	7420	7420	0
596	20231101	092600	9713560	7420	7420	7420	7420	339
597	20231101	092500	7198180	7420	7420	7420	7420	0
598	20231101	092400	7198180	7420	7420	7420	7420	0
599	20231101	092300	7198180	7420	7420	7420	7420	0
600	20231101	092200	7198180	7420	7420	7420	7420	0
601	20231101	092100	7198180	7420	7420	7420	7420	0
602	20231101	092000	7198180	7420	7420	7420	7420	52
603	20231101	091900	6812340	7370	7370	7370	7370	5
604	20231101	091800	6775490	7370	7400	7400	7370	67
605	20231101	091700	6281370	7400	7400	7400	7400	0
606	20231101	091600	6281370	7400	7400	7400	7400	145
607	20231101	091500	5208370	7400	7400	7400	7400	74
608	20231101	091400	4660770	7360	7360	7360	7360	0
609	20231101	091300	4660770	7360	7360	7360	7360	1
610	20231101	091200	4653410	7360	7390	7390	7360	104
611	20231101	091100	3887940	7390	7380	7390	7380	99
612	20231101	091000	3156440	7390	7390	7390	7390	0
613	20231101	090900	3156440	7390	7390	7390	7390	2
614	20231101	090800	3141660	7400	7390	7400	7390	401
615	20231101	090700	178260	7400	7400	7400	7400	0
616	20231101	090600	178260	7400	7400	7400	7400	0
617	20231101	090500	178260	7400	7400	7400	7400	10
618	20231101	090400	104260	7470	7470	7470	7470	10
619	20231101	090300	29560	7390	7390	7390	7390	0
620	20231101	090200	29560	7390	7390	7390	7390	3
621	20231101	090100	7390	7390	7390	7390	7390	0
622	20231101	090000	7390	7390	7390	7390	7390	1