KissMeData/053160/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193300	161545280	9300	9300	9300	9300	505
3	20231101	193200	161545280	9300	9300	9300	9300	0
4	20231101	193100	161545280	9300	9300	9300	9300	0
5	20231101	193000	161545280	9300	9300	9300	9300	0
6	20231101	192900	161545280	9300	9300	9300	9300	0
7	20231101	192800	161545280	9300	9300	9300	9300	0
8	20231101	192700	161545280	9300	9300	9300	9300	0
9	20231101	192600	161545280	9300	9300	9300	9300	0
10	20231101	192500	161545280	9300	9300	9300	9300	0
11	20231101	192400	161545280	9300	9300	9300	9300	0
12	20231101	192300	161545280	9300	9300	9300	9300	0
13	20231101	192200	161545280	9300	9300	9300	9300	0
14	20231101	192100	161545280	9300	9300	9300	9300	0
15	20231101	192000	161545280	9300	9300	9300	9300	0
16	20231101	191900	161545280	9300	9300	9300	9300	0
17	20231101	191800	161545280	9300	9300	9300	9300	0
18	20231101	191700	161545280	9300	9300	9300	9300	0
19	20231101	191600	161545280	9300	9300	9300	9300	0
20	20231101	191500	161545280	9300	9300	9300	9300	0
21	20231101	191400	161545280	9300	9300	9300	9300	0
22	20231101	191300	161545280	9300	9300	9300	9300	0
23	20231101	191200	161545280	9300	9300	9300	9300	0
24	20231101	191100	161545280	9300	9300	9300	9300	0
25	20231101	191000	161545280	9300	9300	9300	9300	0
26	20231101	190900	161545280	9300	9300	9300	9300	0
27	20231101	190800	161545280	9300	9300	9300	9300	0
28	20231101	190700	161545280	9300	9300	9300	9300	0
29	20231101	190600	161545280	9300	9300	9300	9300	0
30	20231101	190500	161545280	9300	9300	9300	9300	0
31	20231101	190400	161545280	9300	9300	9300	9300	0
32	20231101	190300	161545280	9300	9300	9300	9300	505
33	20231101	190200	161545280	9300	9300	9300	9300	0
34	20231101	190100	161545280	9300	9300	9300	9300	0
35	20231101	190000	161545280	9300	9300	9300	9300	0
36	20231101	185900	161545280	9300	9300	9300	9300	0
37	20231101	185800	161545280	9300	9300	9300	9300	0
38	20231101	185700	161545280	9300	9300	9300	9300	0
39	20231101	185600	161545280	9300	9300	9300	9300	0
40	20231101	185500	161545280	9300	9300	9300	9300	0
41	20231101	185400	161545280	9300	9300	9300	9300	0
42	20231101	185300	161545280	9300	9300	9300	9300	0
43	20231101	185200	161545280	9300	9300	9300	9300	0
44	20231101	185100	161545280	9300	9300	9300	9300	0
45	20231101	185000	161545280	9300	9300	9300	9300	0
46	20231101	184900	161545280	9300	9300	9300	9300	0
47	20231101	184800	161545280	9300	9300	9300	9300	0
48	20231101	184700	161545280	9300	9300	9300	9300	0
49	20231101	184600	161545280	9300	9300	9300	9300	0
50	20231101	184500	161545280	9300	9300	9300	9300	0
51	20231101	184400	161545280	9300	9300	9300	9300	0
52	20231101	184300	161545280	9300	9300	9300	9300	0
53	20231101	184200	161545280	9300	9300	9300	9300	0
54	20231101	184100	161545280	9300	9300	9300	9300	0
55	20231101	184000	161545280	9300	9300	9300	9300	0
56	20231101	183900	161545280	9300	9300	9300	9300	0
57	20231101	183800	161545280	9300	9300	9300	9300	0
58	20231101	183700	161545280	9300	9300	9300	9300	0
59	20231101	183600	161545280	9300	9300	9300	9300	0
60	20231101	183500	161545280	9300	9300	9300	9300	0
61	20231101	183400	161545280	9300	9300	9300	9300	0
62	20231101	183300	161545280	9300	9300	9300	9300	505
63	20231101	183200	161545280	9300	9300	9300	9300	0
64	20231101	183100	161545280	9300	9300	9300	9300	0
65	20231101	183000	161545280	9300	9300	9300	9300	0
66	20231101	182900	161545280	9300	9300	9300	9300	0
67	20231101	182800	161545280	9300	9300	9300	9300	0
68	20231101	182700	161545280	9300	9300	9300	9300	0
69	20231101	182600	161545280	9300	9300	9300	9300	0
70	20231101	182500	161545280	9300	9300	9300	9300	0
71	20231101	182400	161545280	9300	9300	9300	9300	0
72	20231101	182300	161545280	9300	9300	9300	9300	0
73	20231101	182200	161545280	9300	9300	9300	9300	0
74	20231101	182100	161545280	9300	9300	9300	9300	0
75	20231101	182000	161545280	9300	9300	9300	9300	0
76	20231101	181900	161545280	9300	9300	9300	9300	0
77	20231101	181800	161545280	9300	9300	9300	9300	0
78	20231101	181700	161545280	9300	9300	9300	9300	0
79	20231101	181600	161545280	9300	9300	9300	9300	0
80	20231101	181500	161545280	9300	9300	9300	9300	0
81	20231101	181400	161545280	9300	9300	9300	9300	0
82	20231101	181300	161545280	9300	9300	9300	9300	0
83	20231101	181200	161545280	9300	9300	9300	9300	0
84	20231101	181100	161545280	9300	9300	9300	9300	0
85	20231101	181000	161545280	9300	9300	9300	9300	0
86	20231101	180900	161545280	9300	9300	9300	9300	0
87	20231101	180800	161545280	9300	9300	9300	9300	0
88	20231101	180700	161545280	9300	9300	9300	9300	0
89	20231101	180600	161545280	9300	9300	9300	9300	0
90	20231101	180500	161545280	9300	9300	9300	9300	0
91	20231101	180400	161545280	9300	9300	9300	9300	0
92	20231101	180300	161545280	9300	9300	9300	9300	505
93	20231101	180200	161545280	9300	9300	9300	9300	0
94	20231101	180100	161545280	9300	9300	9300	9300	0
95	20231101	180000	161545280	9300	9300	9300	9300	0
96	20231101	175900	161545280	9300	9300	9300	9300	0
97	20231101	175800	161545280	9300	9300	9300	9300	0
98	20231101	175700	161545280	9300	9300	9300	9300	0
99	20231101	175600	161545280	9300	9300	9300	9300	0
100	20231101	175500	161545280	9300	9300	9300	9300	0
101	20231101	175400	161545280	9300	9300	9300	9300	0
102	20231101	175300	161545280	9300	9300	9300	9300	0
103	20231101	175200	161545280	9300	9300	9300	9300	0
104	20231101	175100	161545280	9300	9300	9300	9300	0
105	20231101	175000	161545280	9300	9300	9300	9300	0
106	20231101	174900	161545280	9300	9300	9300	9300	0
107	20231101	174800	161545280	9300	9300	9300	9300	0
108	20231101	174700	161545280	9300	9300	9300	9300	0
109	20231101	174600	161545280	9300	9300	9300	9300	0
110	20231101	174500	161545280	9300	9300	9300	9300	0
111	20231101	174400	161545280	9300	9300	9300	9300	0
112	20231101	174300	161545280	9300	9300	9300	9300	0
113	20231101	174200	161545280	9300	9300	9300	9300	0
114	20231101	174100	161545280	9300	9300	9300	9300	0
115	20231101	174000	161545280	9300	9300	9300	9300	0
116	20231101	173900	161545280	9300	9300	9300	9300	0
117	20231101	173800	161545280	9300	9300	9300	9300	0
118	20231101	173700	161545280	9300	9300	9300	9300	0
119	20231101	173600	161545280	9300	9300	9300	9300	0
120	20231101	173500	161545280	9300	9300	9300	9300	0
121	20231101	173400	161545280	9300	9300	9300	9300	0
122	20231101	173300	161545280	9300	9300	9300	9300	505
123	20231101	173200	161545280	9300	9300	9300	9300	0
124	20231101	173100	161545280	9300	9300	9300	9300	0
125	20231101	173000	161545280	9300	9300	9300	9300	0
126	20231101	172900	161545280	9300	9300	9300	9300	0
127	20231101	172800	161545280	9300	9300	9300	9300	0
128	20231101	172700	161545280	9300	9300	9300	9300	0
129	20231101	172600	161545280	9300	9300	9300	9300	0
130	20231101	172500	161545280	9300	9300	9300	9300	0
131	20231101	172400	161545280	9300	9300	9300	9300	0
132	20231101	172300	161545280	9300	9300	9300	9300	0
133	20231101	172200	161545280	9300	9300	9300	9300	0
134	20231101	172100	161545280	9300	9300	9300	9300	0
135	20231101	172000	161545280	9300	9300	9300	9300	0
136	20231101	171900	161545280	9300	9300	9300	9300	0
137	20231101	171800	161545280	9300	9300	9300	9300	0
138	20231101	171700	161545280	9300	9300	9300	9300	0
139	20231101	171600	161545280	9300	9300	9300	9300	0
140	20231101	171500	161545280	9300	9300	9300	9300	0
141	20231101	171400	161545280	9300	9300	9300	9300	0
142	20231101	171300	161545280	9300	9300	9300	9300	0
143	20231101	171200	161545280	9300	9300	9300	9300	0
144	20231101	171100	161545280	9300	9300	9300	9300	0
145	20231101	171000	161545280	9300	9300	9300	9300	0
146	20231101	170900	161545280	9300	9300	9300	9300	0
147	20231101	170800	161545280	9300	9300	9300	9300	0
148	20231101	170700	161545280	9300	9300	9300	9300	0
149	20231101	170600	161545280	9300	9300	9300	9300	0
150	20231101	170500	161545280	9300	9300	9300	9300	0
151	20231101	170400	161545280	9300	9300	9300	9300	0
152	20231101	170300	161545280	9300	9300	9300	9300	505
153	20231101	170200	161545280	9300	9300	9300	9300	0
154	20231101	170100	161545280	9300	9300	9300	9300	0
155	20231101	170000	161545280	9300	9300	9300	9300	0
156	20231101	165900	161545280	9300	9300	9300	9300	0
157	20231101	165800	161545280	9300	9300	9300	9300	0
158	20231101	165700	161545280	9300	9300	9300	9300	0
159	20231101	165600	161545280	9300	9300	9300	9300	0
160	20231101	165500	161545280	9300	9300	9300	9300	0
161	20231101	165400	161545280	9300	9300	9300	9300	0
162	20231101	165300	161545280	9300	9300	9300	9300	0
163	20231101	165200	161545280	9300	9300	9300	9300	0
164	20231101	165100	161545280	9300	9300	9300	9300	0
165	20231101	165000	161545280	9300	9300	9300	9300	0
166	20231101	164900	161545280	9300	9300	9300	9300	0
167	20231101	164800	161545280	9300	9300	9300	9300	0
168	20231101	164700	161545280	9300	9300	9300	9300	0
169	20231101	164600	161545280	9300	9300	9300	9300	0
170	20231101	164500	161545280	9300	9300	9300	9300	0
171	20231101	164400	161545280	9300	9300	9300	9300	0
172	20231101	164300	161545280	9300	9300	9300	9300	0
173	20231101	164200	161545280	9300	9300	9300	9300	0
174	20231101	164100	161545280	9300	9300	9300	9300	0
175	20231101	164000	161545280	9300	9300	9300	9300	0
176	20231101	163900	161545280	9300	9300	9300	9300	0
177	20231101	163800	161545280	9300	9300	9300	9300	0
178	20231101	163700	161545280	9300	9300	9300	9300	0
179	20231101	163600	161545280	9300	9300	9300	9300	0
180	20231101	163500	161545280	9300	9300	9300	9300	0
181	20231101	163400	161545280	9300	9300	9300	9300	0
182	20231101	163300	161545280	9300	9300	9300	9300	505
183	20231101	163200	161545280	9300	9300	9300	9300	0
184	20231101	163100	161545280	9300	9300	9300	9300	0
185	20231101	163000	161545280	9300	9300	9300	9300	0
186	20231101	162900	161545280	9300	9300	9300	9300	0
187	20231101	162800	161545280	9300	9300	9300	9300	0
188	20231101	162700	161545280	9300	9300	9300	9300	0
189	20231101	162600	161545280	9300	9300	9300	9300	0
190	20231101	162500	161545280	9300	9300	9300	9300	0
191	20231101	162400	161545280	9300	9300	9300	9300	0
192	20231101	162300	161545280	9300	9300	9300	9300	0
193	20231101	162200	161545280	9300	9300	9300	9300	0
194	20231101	162100	161545280	9300	9300	9300	9300	0
195	20231101	162000	161545280	9300	9300	9300	9300	0
196	20231101	161900	161545280	9300	9300	9300	9300	0
197	20231101	161800	161545280	9300	9300	9300	9300	0
198	20231101	161700	161545280	9300	9300	9300	9300	0
199	20231101	161600	161545280	9300	9300	9300	9300	0
200	20231101	161500	161545280	9300	9300	9300	9300	0
201	20231101	161400	161545280	9300	9300	9300	9300	0
202	20231101	161300	161545280	9300	9300	9300	9300	0
203	20231101	161200	161545280	9300	9300	9300	9300	0
204	20231101	161100	161545280	9300	9300	9300	9300	0
205	20231101	161000	161545280	9300	9300	9300	9300	0
206	20231101	160900	161545280	9300	9300	9300	9300	0
207	20231101	160800	161545280	9300	9300	9300	9300	0
208	20231101	160700	161545280	9300	9300	9300	9300	0
209	20231101	160600	161545280	9300	9300	9300	9300	0
210	20231101	160500	161545280	9300	9300	9300	9300	0
211	20231101	160400	161545280	9300	9300	9300	9300	0
212	20231101	160300	161545280	9300	9300	9300	9300	505
213	20231101	160200	161545280	9300	9300	9300	9300	0
214	20231101	160100	161545280	9300	9300	9300	9300	0
215	20231101	160000	161545280	9300	9300	9300	9300	0
216	20231101	155900	161545280	9300	9300	9300	9300	0
217	20231101	155800	161545280	9300	9300	9300	9300	0
218	20231101	155700	161545280	9300	9300	9300	9300	0
219	20231101	155600	161545280	9300	9300	9300	9300	0
220	20231101	155500	161545280	9300	9300	9300	9300	0
221	20231101	155400	161545280	9300	9300	9300	9300	0
222	20231101	155300	161545280	9300	9300	9300	9300	0
223	20231101	155200	161545280	9300	9300	9300	9300	0
224	20231101	155100	161545280	9300	9300	9300	9300	0
225	20231101	155000	161545280	9300	9300	9300	9300	0
226	20231101	154900	161545280	9300	9300	9300	9300	0
227	20231101	154800	161545280	9300	9300	9300	9300	0
228	20231101	154700	161545280	9300	9300	9300	9300	0
229	20231101	154600	161545280	9300	9300	9300	9300	0
230	20231101	154500	161545280	9300	9300	9300	9300	0
231	20231101	154400	161545280	9300	9300	9300	9300	0
232	20231101	154300	161545280	9300	9300	9300	9300	0
233	20231101	154200	161545280	9300	9300	9300	9300	0
234	20231101	154100	161545280	9300	9300	9300	9300	0
235	20231101	154000	161545280	9300	9300	9300	9300	0
236	20231101	153900	161545280	9300	9300	9300	9300	0
237	20231101	153800	161545280	9300	9300	9300	9300	0
238	20231101	153700	161545280	9300	9300	9300	9300	0
239	20231101	153600	161545280	9300	9300	9300	9300	0
240	20231101	153500	161545280	9300	9300	9300	9300	0
241	20231101	153400	161545280	9300	9300	9300	9300	0
242	20231101	153300	161545280	9300	9300	9300	9300	505
243	20231101	153200	161545280	9300	9300	9300	9300	0
244	20231101	153100	161545280	9300	9300	9300	9300	0
245	20231101	153000	161545280	9300	9300	9300	9300	505
246	20231101	152900	156848780	9290	9290	9290	9290	0
247	20231101	152800	156848780	9290	9290	9290	9290	0
248	20231101	152700	156848780	9290	9290	9290	9290	0
249	20231101	152600	156848780	9290	9290	9290	9290	0
250	20231101	152500	156848780	9290	9290	9290	9290	0
251	20231101	152400	156848780	9290	9290	9290	9290	0
252	20231101	152300	156848780	9290	9290	9290	9290	0
253	20231101	152200	156848780	9290	9290	9290	9290	0
254	20231101	152100	156848780	9290	9290	9290	9290	0
255	20231101	152000	156848780	9290	9290	9290	9290	0
256	20231101	151900	156848780	9290	9290	9290	9290	0
257	20231101	151800	156848780	9290	9300	9300	9290	1000
258	20231101	151700	147551030	9300	9300	9300	9300	0
259	20231101	151600	147551030	9300	9300	9300	9300	0
260	20231101	151500	147551030	9300	9300	9300	9300	0
261	20231101	151400	147551030	9300	9300	9300	9300	0
262	20231101	151300	147551030	9300	9300	9300	9300	0
263	20231101	151200	147551030	9300	9300	9300	9300	0
264	20231101	151100	147551030	9300	9300	9300	9300	0
265	20231101	151000	147551030	9300	9300	9300	9300	0
266	20231101	150900	147551030	9300	9300	9300	9300	0
267	20231101	150800	147551030	9300	9300	9300	9300	1
268	20231101	150700	147541730	9370	9370	9370	9370	0
269	20231101	150600	147541730	9370	9370	9370	9370	5
270	20231101	150500	147494880	9300	9300	9300	9300	0
271	20231101	150400	147494880	9300	9300	9300	9300	200
272	20231101	150300	145634880	9310	9310	9310	9310	0
273	20231101	150200	145634880	9310	9310	9310	9310	0
274	20231101	150100	145634880	9310	9310	9310	9310	0
275	20231101	150000	145634880	9310	9310	9310	9310	100
276	20231101	145900	144703880	9310	9310	9310	9310	0
277	20231101	145800	144703880	9310	9310	9310	9310	0
278	20231101	145700	144703880	9310	9310	9310	9310	0
279	20231101	145600	144703880	9310	9310	9310	9310	0
280	20231101	145500	144703880	9310	9310	9310	9310	2
281	20231101	145400	144685260	9300	9300	9300	9300	0
282	20231101	145300	144685260	9300	9300	9300	9300	0
283	20231101	145200	144685260	9300	9320	9320	9300	200
284	20231101	145100	142825030	9370	9370	9370	9370	0
285	20231101	145000	142825030	9370	9370	9370	9370	0
286	20231101	144900	142825030	9370	9370	9370	9370	1
287	20231101	144800	142815660	9380	9380	9380	9380	0
288	20231101	144700	142815660	9380	9380	9380	9380	0
289	20231101	144600	142815660	9380	9380	9380	9380	0
290	20231101	144500	142815660	9380	9380	9380	9380	0
291	20231101	144400	142815660	9380	9380	9380	9380	0
292	20231101	144300	142815660	9380	9380	9380	9380	0
293	20231101	144200	142815660	9380	9380	9380	9380	0
294	20231101	144100	142815660	9380	9380	9380	9380	0
295	20231101	144000	142815660	9380	9380	9380	9380	0
296	20231101	143900	142815660	9380	9380	9380	9380	0
297	20231101	143800	142815660	9380	9380	9380	9380	0
298	20231101	143700	142815660	9380	9380	9380	9380	0
299	20231101	143600	142815660	9380	9380	9380	9380	187
300	20231101	143500	141061600	9380	9330	9380	9330	1103
301	20231101	143400	130747500	9300	9300	9300	9300	600
302	20231101	143300	125167500	9300	9310	9320	9300	1304
303	20231101	143200	113037180	9310	9310	9310	9300	255
304	20231101	143100	110665660	9300	9300	9300	9300	130
305	20231101	143000	109456660	9300	9300	9300	9300	0
306	20231101	142900	109456660	9300	9300	9300	9300	0
307	20231101	142800	109456660	9300	9300	9300	9300	69
308	20231101	142700	108814960	9300	9300	9300	9300	0
309	20231101	142600	108814960	9300	9300	9300	9280	1565
310	20231101	142500	94260490	9300	9220	9300	9220	987
311	20231101	142400	85114240	9220	9220	9220	9220	10
312	20231101	142300	85022040	9210	9210	9210	9210	0
313	20231101	142200	85022040	9210	9210	9210	9210	0
314	20231101	142100	85022040	9210	9210	9210	9210	0
315	20231101	142000	85022040	9210	9210	9210	9210	0
316	20231101	141900	85022040	9210	9210	9210	9210	0
317	20231101	141800	85022040	9210	9210	9210	9210	0
318	20231101	141700	85022040	9210	9210	9210	9210	0
319	20231101	141600	85022040	9210	9210	9210	9210	2
320	20231101	141500	85003620	9220	9220	9220	9220	0
321	20231101	141400	85003620	9220	9220	9220	9220	0
322	20231101	141300	85003620	9220	9220	9220	9220	0
323	20231101	141200	85003620	9220	9210	9220	9210	50
324	20231101	141100	84542730	9200	9200	9200	9200	0
325	20231101	141000	84542730	9200	9200	9200	9200	0
326	20231101	140900	84542730	9200	9220	9220	9200	1005
327	20231101	140800	75295820	9220	9220	9220	9220	0
328	20231101	140700	75295820	9220	9220	9220	9220	9
329	20231101	140600	75212840	9250	9250	9250	9250	0
330	20231101	140500	75212840	9250	9250	9250	9250	0
331	20231101	140400	75212840	9250	9250	9250	9250	0
332	20231101	140300	75212840	9250	9250	9250	9250	1
333	20231101	140200	75203590	9220	9220	9220	9220	0
334	20231101	140100	75203590	9220	9220	9220	9220	98
335	20231101	140000	74300030	9270	9270	9270	9270	0
336	20231101	135900	74300030	9270	9270	9270	9270	0
337	20231101	135800	74300030	9270	9270	9270	9270	0
338	20231101	135700	74300030	9270	9270	9270	9270	0
339	20231101	135600	74300030	9270	9270	9270	9270	0
340	20231101	135500	74300030	9270	9270	9270	9270	0
341	20231101	135400	74300030	9270	9270	9270	9270	0
342	20231101	135300	74300030	9270	9270	9270	9270	0
343	20231101	135200	74300030	9270	9270	9270	9270	0
344	20231101	135100	74300030	9270	9270	9270	9270	0
345	20231101	135000	74300030	9270	9270	9270	9270	0
346	20231101	134900	74300030	9270	9270	9270	9270	0
347	20231101	134800	74300030	9270	9270	9270	9270	0
348	20231101	134700	74300030	9270	9270	9270	9270	0
349	20231101	134600	74300030	9270	9270	9270	9270	0
350	20231101	134500	74300030	9270	9270	9270	9270	0
351	20231101	134400	74300030	9270	9270	9270	9270	0
352	20231101	134300	74300030	9270	9270	9270	9270	0
353	20231101	134200	74300030	9270	9270	9270	9270	0
354	20231101	134100	74300030	9270	9270	9270	9270	0
355	20231101	134000	74300030	9270	9270	9270	9270	0
356	20231101	133900	74300030	9270	9270	9270	9270	0
357	20231101	133800	74300030	9270	9270	9270	9270	0
358	20231101	133700	74300030	9270	9270	9270	9270	0
359	20231101	133600	74300030	9270	9270	9270	9270	0
360	20231101	133500	74300030	9270	9270	9270	9270	0
361	20231101	133400	74300030	9270	9270	9270	9270	0
362	20231101	133300	74300030	9270	9270	9270	9270	0
363	20231101	133200	74300030	9270	9270	9270	9270	0
364	20231101	133100	74300030	9270	9270	9270	9270	0
365	20231101	133000	74300030	9270	9270	9270	9270	0
366	20231101	132900	74300030	9270	9270	9270	9270	0
367	20231101	132800	74300030	9270	9270	9270	9270	5
368	20231101	132700	74253680	9270	9270	9270	9270	0
369	20231101	132600	74253680	9270	9270	9270	9270	0
370	20231101	132500	74253680	9270	9270	9270	9270	0
371	20231101	132400	74253680	9270	9270	9270	9270	0
372	20231101	132300	74253680	9270	9270	9270	9270	1
373	20231101	132200	74244410	9220	9220	9220	9220	0
374	20231101	132100	74244410	9220	9220	9220	9220	0
375	20231101	132000	74244410	9220	9220	9220	9220	65
376	20231101	131900	73645110	9310	9310	9310	9310	0
377	20231101	131800	73645110	9310	9310	9310	9310	0
378	20231101	131700	73645110	9310	9310	9310	9310	0
379	20231101	131600	73645110	9310	9310	9310	9310	0
380	20231101	131500	73645110	9310	9310	9310	9310	0
381	20231101	131400	73645110	9310	9310	9310	9310	0
382	20231101	131300	73645110	9310	9310	9310	9310	0
383	20231101	131200	73645110	9310	9310	9310	9310	0
384	20231101	131100	73645110	9310	9310	9310	9310	0
385	20231101	131000	73645110	9310	9310	9310	9310	0
386	20231101	130900	73645110	9310	9310	9310	9310	0
387	20231101	130800	73645110	9310	9310	9310	9310	0
388	20231101	130700	73645110	9310	9310	9310	9310	0
389	20231101	130600	73645110	9310	9310	9310	9310	0
390	20231101	130500	73645110	9310	9310	9310	9310	0
391	20231101	130400	73645110	9310	9240	9310	9240	500
392	20231101	130300	68997900	9240	9240	9240	9240	0
393	20231101	130200	68997900	9240	9240	9240	9240	0
394	20231101	130100	68997900	9240	9240	9240	9240	0
395	20231101	130000	68997900	9240	9240	9240	9240	0
396	20231101	125900	68997900	9240	9240	9240	9240	0
397	20231101	125800	68997900	9240	9240	9240	9240	1
398	20231101	125700	68988660	9240	9230	9240	9230	121
399	20231101	125600	67871820	9240	9230	9240	9200	1337
400	20231101	125500	55568370	9230	9220	9230	9220	2
401	20231101	125400	55549920	9220	9210	9250	9200	130
402	20231101	125300	54351920	9260	9260	9260	9260	0
403	20231101	125200	54351920	9260	9260	9260	9260	0
404	20231101	125100	54351920	9260	9260	9260	9260	0
405	20231101	125000	54351920	9260	9260	9260	9260	0
406	20231101	124900	54351920	9260	9260	9260	9260	0
407	20231101	124800	54351920	9260	9260	9260	9260	0
408	20231101	124700	54351920	9260	9260	9260	9260	0
409	20231101	124600	54351920	9260	9260	9260	9260	0
410	20231101	124500	54351920	9260	9260	9260	9260	0
411	20231101	124400	54351920	9260	9260	9260	9260	0
412	20231101	124300	54351920	9260	9260	9260	9260	0
413	20231101	124200	54351920	9260	9260	9260	9260	0
414	20231101	124100	54351920	9260	9260	9260	9260	0
415	20231101	124000	54351920	9260	9260	9260	9260	0
416	20231101	123900	54351920	9260	9260	9260	9260	0
417	20231101	123800	54351920	9260	9260	9260	9260	0
418	20231101	123700	54351920	9260	9260	9260	9260	0
419	20231101	123600	54351920	9260	9260	9260	9260	0
420	20231101	123500	54351920	9260	9260	9260	9260	0
421	20231101	123400	54351920	9260	9260	9260	9260	0
422	20231101	123300	54351920	9260	9260	9260	9260	0
423	20231101	123200	54351920	9260	9260	9260	9260	0
424	20231101	123100	54351920	9260	9260	9260	9260	0
425	20231101	123000	54351920	9260	9260	9260	9260	0
426	20231101	122900	54351920	9260	9260	9260	9260	0
427	20231101	122800	54351920	9260	9260	9260	9260	0
428	20231101	122700	54351920	9260	9260	9260	9260	0
429	20231101	122600	54351920	9260	9260	9260	9260	0
430	20231101	122500	54351920	9260	9260	9260	9260	0
431	20231101	122400	54351920	9260	9260	9260	9260	1
432	20231101	122300	54342660	9270	9270	9270	9270	0
433	20231101	122200	54342660	9270	9270	9270	9270	0
434	20231101	122100	54342660	9270	9270	9270	9270	0
435	20231101	122000	54342660	9270	9270	9270	9270	0
436	20231101	121900	54342660	9270	9270	9270	9270	0
437	20231101	121800	54342660	9270	9270	9270	9270	0
438	20231101	121700	54342660	9270	9270	9270	9270	0
439	20231101	121600	54342660	9270	9270	9270	9270	1
440	20231101	121500	54333390	9260	9260	9260	9260	0
441	20231101	121400	54333390	9260	9260	9260	9260	2
442	20231101	121300	54314870	9270	9270	9270	9270	0
443	20231101	121200	54314870	9270	9270	9270	9270	0
444	20231101	121100	54314870	9270	9270	9270	9270	0
445	20231101	121000	54314870	9270	9270	9270	9270	0
446	20231101	120900	54314870	9270	9270	9270	9270	0
447	20231101	120800	54314870	9270	9260	9270	9260	5
448	20231101	120700	54268560	9270	9250	9270	9250	5
449	20231101	120600	54222280	9250	9240	9250	9240	27
450	20231101	120500	53972780	9240	9240	9240	9240	0
451	20231101	120400	53972780	9240	9240	9240	9240	3
452	20231101	120300	53945060	9210	9210	9210	9210	0
453	20231101	120200	53945060	9210	9210	9210	9210	0
454	20231101	120100	53945060	9210	9210	9210	9210	0
455	20231101	120000	53945060	9210	9210	9210	9210	0
456	20231101	115900	53945060	9210	9210	9210	9210	0
457	20231101	115800	53945060	9210	9210	9210	9210	0
458	20231101	115700	53945060	9210	9210	9210	9210	0
459	20231101	115600	53945060	9210	9210	9210	9210	0
460	20231101	115500	53945060	9210	9210	9210	9210	1
461	20231101	115400	53935850	9280	9280	9280	9280	0
462	20231101	115300	53935850	9280	9280	9280	9280	0
463	20231101	115200	53935850	9280	9280	9280	9280	0
464	20231101	115100	53935850	9280	9280	9280	9280	0
465	20231101	115000	53935850	9280	9280	9280	9280	0
466	20231101	114900	53935850	9280	9280	9280	9280	0
467	20231101	114800	53935850	9280	9280	9280	9280	0
468	20231101	114700	53935850	9280	9280	9280	9280	0
469	20231101	114600	53935850	9280	9280	9280	9280	0
470	20231101	114500	53935850	9280	9280	9280	9280	0
471	20231101	114400	53935850	9280	9280	9280	9280	0
472	20231101	114300	53935850	9280	9280	9280	9280	0
473	20231101	114200	53935850	9280	9260	9280	9260	2
474	20231101	114100	53917310	9240	9240	9240	9240	0
475	20231101	114000	53917310	9240	9240	9240	9240	7
476	20231101	113900	53852630	9240	9240	9240	9240	0
477	20231101	113800	53852630	9240	9240	9240	9240	0
478	20231101	113700	53852630	9240	9240	9240	9240	0
479	20231101	113600	53852630	9240	9240	9240	9240	0
480	20231101	113500	53852630	9240	9240	9240	9240	0
481	20231101	113400	53852630	9240	9240	9240	9240	0
482	20231101	113300	53852630	9240	9240	9240	9240	0
483	20231101	113200	53852630	9240	9240	9240	9240	0
484	20231101	113100	53852630	9240	9240	9240	9240	0
485	20231101	113000	53852630	9240	9240	9240	9240	0
486	20231101	112900	53852630	9240	9240	9240	9240	0
487	20231101	112800	53852630	9240	9240	9240	9240	0
488	20231101	112700	53852630	9240	9240	9240	9240	0
489	20231101	112600	53852630	9240	9240	9240	9240	0
490	20231101	112500	53852630	9240	9240	9240	9240	0
491	20231101	112400	53852630	9240	9240	9240	9240	0
492	20231101	112300	53852630	9240	9240	9240	9240	0
493	20231101	112200	53852630	9240	9240	9240	9240	0
494	20231101	112100	53852630	9240	9240	9240	9240	0
495	20231101	112000	53852630	9240	9240	9240	9240	1
496	20231101	111900	53843390	9240	9240	9240	9240	0
497	20231101	111800	53843390	9240	9240	9240	9240	0
498	20231101	111700	53843390	9240	9240	9240	9240	0
499	20231101	111600	53843390	9240	9240	9240	9240	1
500	20231101	111500	53834150	9240	9240	9240	9240	0
501	20231101	111400	53834150	9240	9240	9240	9240	1
502	20231101	111300	53824910	9240	9240	9240	9240	0
503	20231101	111200	53824910	9240	9240	9240	9240	0
504	20231101	111100	53824910	9240	9240	9240	9240	0
505	20231101	111000	53824910	9240	9240	9240	9240	0
506	20231101	110900	53824910	9240	9240	9240	9240	0
507	20231101	110800	53824910	9240	9240	9240	9240	0
508	20231101	110700	53824910	9240	9240	9240	9240	0
509	20231101	110600	53824910	9240	9240	9240	9240	0
510	20231101	110500	53824910	9240	9230	9240	9230	2
511	20231101	110400	53806440	9210	9210	9210	9210	0
512	20231101	110300	53806440	9210	9210	9210	9210	0
513	20231101	110200	53806440	9210	9210	9210	9210	0
514	20231101	110100	53806440	9210	9210	9210	9210	1
515	20231101	110000	53797230	9240	9240	9240	9240	0
516	20231101	105900	53797230	9240	9200	9240	9200	48
517	20231101	105800	53355570	9230	9230	9230	9230	0
518	20231101	105700	53355570	9230	9230	9230	9230	1
519	20231101	105600	53346340	9220	9220	9220	9220	145
520	20231101	105500	52009440	9230	9210	9230	9210	34
521	20231101	105400	51696280	9210	9210	9210	9210	0
522	20231101	105300	51696280	9210	9210	9210	9210	10
523	20231101	105200	51604180	9240	9240	9240	9240	0
524	20231101	105100	51604180	9240	9240	9240	9240	0
525	20231101	105000	51604180	9240	9240	9240	9240	0
526	20231101	104900	51604180	9240	9240	9240	9240	0
527	20231101	104800	51604180	9240	9240	9240	9240	1
528	20231101	104700	51594940	9220	9220	9220	9220	0
529	20231101	104600	51594940	9220	9220	9220	9220	4
530	20231101	104500	51558060	9230	9230	9230	9230	1052
531	20231101	104400	41848100	9240	9240	9240	9240	0
532	20231101	104300	41848100	9240	9240	9240	9240	25
533	20231101	104200	41617100	9240	9230	9240	9230	229
534	20231101	104100	39503140	9230	9230	9230	9230	0
535	20231101	104000	39503140	9230	9230	9230	9230	5
536	20231101	103900	39456990	9230	9230	9230	9230	0
537	20231101	103800	39456990	9230	9230	9230	9230	0
538	20231101	103700	39456990	9230	9230	9230	9230	0
539	20231101	103600	39456990	9230	9220	9230	9220	240
540	20231101	103500	37243280	9180	9180	9180	9180	0
541	20231101	103400	37243280	9180	9180	9180	9180	0
542	20231101	103300	37243280	9180	9180	9180	9180	1
543	20231101	103200	37234100	9170	9170	9170	9170	0
544	20231101	103100	37234100	9170	9170	9170	9170	0
545	20231101	103000	37234100	9170	9170	9170	9170	0
546	20231101	102900	37234100	9170	9170	9170	9170	0
547	20231101	102800	37234100	9170	9190	9190	9170	2
548	20231101	102700	37215740	9200	9200	9200	9200	0
549	20231101	102600	37215740	9200	9220	9220	9200	7
550	20231101	102500	37151310	9230	9230	9230	9230	0
551	20231101	102400	37151310	9230	9230	9230	9230	0
552	20231101	102300	37151310	9230	9230	9230	9230	0
553	20231101	102200	37151310	9230	9230	9230	9230	0
554	20231101	102100	37151310	9230	9230	9230	9230	3
555	20231101	102000	37123620	9230	9230	9230	9230	0
556	20231101	101900	37123620	9230	9230	9230	9230	0
557	20231101	101800	37123620	9230	9230	9230	9230	0
558	20231101	101700	37123620	9230	9230	9230	9230	0
559	20231101	101600	37123620	9230	9230	9230	9230	0
560	20231101	101500	37123620	9230	9230	9230	9230	0
561	20231101	101400	37123620	9230	9230	9230	9230	0
562	20231101	101300	37123620	9230	9230	9230	9230	0
563	20231101	101200	37123620	9230	9230	9230	9230	0
564	20231101	101100	37123620	9230	9230	9230	9230	0
565	20231101	101000	37123620	9230	9230	9230	9230	0
566	20231101	100900	37123620	9230	9230	9230	9230	90
567	20231101	100800	36292920	9230	9230	9230	9230	0
568	20231101	100700	36292920	9230	9230	9230	9230	0
569	20231101	100600	36292920	9230	9230	9230	9230	0
570	20231101	100500	36292920	9230	9230	9230	9230	60
571	20231101	100400	35739120	9230	9230	9230	9230	0
572	20231101	100300	35739120	9230	9230	9230	9230	0
573	20231101	100200	35739120	9230	9230	9230	9230	59
574	20231101	100100	35194550	9230	9230	9230	9230	49
575	20231101	100000	34742280	9230	9230	9230	9230	1
576	20231101	095900	34733050	9170	9170	9170	9170	0
577	20231101	095800	34733050	9170	9170	9170	9170	0
578	20231101	095700	34733050	9170	9230	9230	9170	123
579	20231101	095600	33601190	9260	9260	9260	9260	0
580	20231101	095500	33601190	9260	9260	9260	9260	0
581	20231101	095400	33601190	9260	9260	9260	9260	0
582	20231101	095300	33601190	9260	9260	9260	9260	0
583	20231101	095200	33601190	9260	9260	9260	9260	0
584	20231101	095100	33601190	9260	9260	9260	9260	0
585	20231101	095000	33601190	9260	9260	9260	9260	198
586	20231101	094900	31767710	9260	9260	9260	9260	0
587	20231101	094800	31767710	9260	9260	9260	9260	0
588	20231101	094700	31767710	9260	9260	9260	9260	18
589	20231101	094600	31601030	9260	9260	9260	9260	0
590	20231101	094500	31601030	9260	9260	9260	9260	0
591	20231101	094400	31601030	9260	9260	9260	9260	0
592	20231101	094300	31601030	9260	9260	9260	9260	0
593	20231101	094200	31601030	9260	9260	9260	9260	1
594	20231101	094100	31591770	9230	9230	9230	9230	0
595	20231101	094000	31591770	9230	9230	9230	9230	20
596	20231101	093900	31407170	9230	9230	9230	9230	2
597	20231101	093800	31388710	9230	9230	9230	9230	0
598	20231101	093700	31388710	9230	9230	9230	9230	11
599	20231101	093600	31287180	9230	9230	9230	9230	1
600	20231101	093500	31277950	9250	9250	9250	9250	24
601	20231101	093400	31055950	9250	9250	9250	9250	25
602	20231101	093300	30824700	9290	9290	9290	9290	0
603	20231101	093200	30824700	9290	9290	9290	9290	0
604	20231101	093100	30824700	9290	9290	9290	9290	0
605	20231101	093000	30824700	9290	9290	9290	9290	0
606	20231101	092900	30824700	9290	9290	9290	9290	0
607	20231101	092800	30824700	9290	9290	9290	9290	0
608	20231101	092700	30824700	9290	9290	9290	9290	1
609	20231101	092600	30815410	9340	9250	9340	9250	200
610	20231101	092500	28955960	9210	9210	9210	9210	0
611	20231101	092400	28955960	9210	9210	9210	9210	0
612	20231101	092300	28955960	9210	9210	9210	9210	0
613	20231101	092200	28955960	9210	9210	9210	9210	1
614	20231101	092100	28946750	9210	9210	9210	9210	9
615	20231101	092000	28863860	9250	9250	9250	9250	0
616	20231101	091900	28863860	9250	9250	9250	9250	0
617	20231101	091800	28863860	9250	9250	9250	9250	0
618	20231101	091700	28863860	9250	9250	9250	9250	1
619	20231101	091600	28854610	9240	9240	9240	9240	0
620	20231101	091500	28854610	9240	9240	9240	9240	0
621	20231101	091400	28854610	9240	9240	9240	9240	3
622	20231101	091300	28826890	9240	9230	9240	9230	20
623	20231101	091200	28642280	9180	9180	9180	9180	0
624	20231101	091100	28642280	9180	9180	9180	9180	1
625	20231101	091000	28633100	9230	9230	9230	9230	0
626	20231101	090900	28633100	9230	9230	9230	9230	1
627	20231101	090800	28623870	9230	9240	9240	9230	12
628	20231101	090700	28513100	9220	9150	9220	9150	182
629	20231101	090600	26840320	9140	9140	9140	9140	1
630	20231101	090500	26831180	9130	9200	9200	9130	462
631	20231101	090400	22590610	9210	9250	9250	9210	74
632	20231101	090300	21906860	9300	9300	9300	9300	0
633	20231101	090200	21906860	9300	9300	9300	9300	0
634	20231101	090100	21906860	9300	9300	9300	9300	1
635	20231101	090000	21897560	9310	9310	9320	9310	2352