KissMeData/065710/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194200	50776020	18840	18840	18840	18840	114
3	20231101	194100	50776020	18840	18840	18840	18840	0
4	20231101	194000	50776020	18840	18840	18840	18840	0
5	20231101	193900	50776020	18840	18840	18840	18840	0
6	20231101	193800	50776020	18840	18840	18840	18840	0
7	20231101	193700	50776020	18840	18840	18840	18840	0
8	20231101	193600	50776020	18840	18840	18840	18840	0
9	20231101	193500	50776020	18840	18840	18840	18840	0
10	20231101	193400	50776020	18840	18840	18840	18840	0
11	20231101	193300	50776020	18840	18840	18840	18840	0
12	20231101	193200	50776020	18840	18840	18840	18840	0
13	20231101	193100	50776020	18840	18840	18840	18840	0
14	20231101	193000	50776020	18840	18840	18840	18840	0
15	20231101	192900	50776020	18840	18840	18840	18840	0
16	20231101	192800	50776020	18840	18840	18840	18840	0
17	20231101	192700	50776020	18840	18840	18840	18840	0
18	20231101	192600	50776020	18840	18840	18840	18840	0
19	20231101	192500	50776020	18840	18840	18840	18840	0
20	20231101	192400	50776020	18840	18840	18840	18840	0
21	20231101	192300	50776020	18840	18840	18840	18840	0
22	20231101	192200	50776020	18840	18840	18840	18840	0
23	20231101	192100	50776020	18840	18840	18840	18840	0
24	20231101	192000	50776020	18840	18840	18840	18840	0
25	20231101	191900	50776020	18840	18840	18840	18840	0
26	20231101	191800	50776020	18840	18840	18840	18840	0
27	20231101	191700	50776020	18840	18840	18840	18840	0
28	20231101	191600	50776020	18840	18840	18840	18840	0
29	20231101	191500	50776020	18840	18840	18840	18840	0
30	20231101	191400	50776020	18840	18840	18840	18840	0
31	20231101	191300	50776020	18840	18840	18840	18840	0
32	20231101	191200	50776020	18840	18840	18840	18840	114
33	20231101	191100	50776020	18840	18840	18840	18840	0
34	20231101	191000	50776020	18840	18840	18840	18840	0
35	20231101	190900	50776020	18840	18840	18840	18840	0
36	20231101	190800	50776020	18840	18840	18840	18840	0
37	20231101	190700	50776020	18840	18840	18840	18840	0
38	20231101	190600	50776020	18840	18840	18840	18840	0
39	20231101	190500	50776020	18840	18840	18840	18840	0
40	20231101	190400	50776020	18840	18840	18840	18840	0
41	20231101	190300	50776020	18840	18840	18840	18840	0
42	20231101	190200	50776020	18840	18840	18840	18840	0
43	20231101	190100	50776020	18840	18840	18840	18840	0
44	20231101	190000	50776020	18840	18840	18840	18840	0
45	20231101	185900	50776020	18840	18840	18840	18840	0
46	20231101	185800	50776020	18840	18840	18840	18840	0
47	20231101	185700	50776020	18840	18840	18840	18840	0
48	20231101	185600	50776020	18840	18840	18840	18840	0
49	20231101	185500	50776020	18840	18840	18840	18840	0
50	20231101	185400	50776020	18840	18840	18840	18840	0
51	20231101	185300	50776020	18840	18840	18840	18840	0
52	20231101	185200	50776020	18840	18840	18840	18840	0
53	20231101	185100	50776020	18840	18840	18840	18840	0
54	20231101	185000	50776020	18840	18840	18840	18840	0
55	20231101	184900	50776020	18840	18840	18840	18840	0
56	20231101	184800	50776020	18840	18840	18840	18840	0
57	20231101	184700	50776020	18840	18840	18840	18840	0
58	20231101	184600	50776020	18840	18840	18840	18840	0
59	20231101	184500	50776020	18840	18840	18840	18840	0
60	20231101	184400	50776020	18840	18840	18840	18840	0
61	20231101	184300	50776020	18840	18840	18840	18840	0
62	20231101	184200	50776020	18840	18840	18840	18840	114
63	20231101	184100	50776020	18840	18840	18840	18840	0
64	20231101	184000	50776020	18840	18840	18840	18840	0
65	20231101	183900	50776020	18840	18840	18840	18840	0
66	20231101	183800	50776020	18840	18840	18840	18840	0
67	20231101	183700	50776020	18840	18840	18840	18840	0
68	20231101	183600	50776020	18840	18840	18840	18840	0
69	20231101	183500	50776020	18840	18840	18840	18840	0
70	20231101	183400	50776020	18840	18840	18840	18840	0
71	20231101	183300	50776020	18840	18840	18840	18840	0
72	20231101	183200	50776020	18840	18840	18840	18840	0
73	20231101	183100	50776020	18840	18840	18840	18840	0
74	20231101	183000	50776020	18840	18840	18840	18840	0
75	20231101	182900	50776020	18840	18840	18840	18840	0
76	20231101	182800	50776020	18840	18840	18840	18840	0
77	20231101	182700	50776020	18840	18840	18840	18840	0
78	20231101	182600	50776020	18840	18840	18840	18840	0
79	20231101	182500	50776020	18840	18840	18840	18840	0
80	20231101	182400	50776020	18840	18840	18840	18840	0
81	20231101	182300	50776020	18840	18840	18840	18840	0
82	20231101	182200	50776020	18840	18840	18840	18840	0
83	20231101	182100	50776020	18840	18840	18840	18840	0
84	20231101	182000	50776020	18840	18840	18840	18840	0
85	20231101	181900	50776020	18840	18840	18840	18840	0
86	20231101	181800	50776020	18840	18840	18840	18840	0
87	20231101	181700	50776020	18840	18840	18840	18840	0
88	20231101	181600	50776020	18840	18840	18840	18840	0
89	20231101	181500	50776020	18840	18840	18840	18840	0
90	20231101	181400	50776020	18840	18840	18840	18840	0
91	20231101	181300	50776020	18840	18840	18840	18840	0
92	20231101	181200	50776020	18840	18840	18840	18840	114
93	20231101	181100	50776020	18840	18840	18840	18840	0
94	20231101	181000	50776020	18840	18840	18840	18840	0
95	20231101	180900	50776020	18840	18840	18840	18840	0
96	20231101	180800	50776020	18840	18840	18840	18840	0
97	20231101	180700	50776020	18840	18840	18840	18840	0
98	20231101	180600	50776020	18840	18840	18840	18840	0
99	20231101	180500	50776020	18840	18840	18840	18840	0
100	20231101	180400	50776020	18840	18840	18840	18840	0
101	20231101	180300	50776020	18840	18840	18840	18840	0
102	20231101	180200	50776020	18840	18840	18840	18840	0
103	20231101	180100	50776020	18840	18840	18840	18840	0
104	20231101	180000	50776020	18840	18840	18840	18840	0
105	20231101	175900	50776020	18840	18840	18840	18840	0
106	20231101	175800	50776020	18840	18840	18840	18840	0
107	20231101	175700	50776020	18840	18840	18840	18840	0
108	20231101	175600	50776020	18840	18840	18840	18840	0
109	20231101	175500	50776020	18840	18840	18840	18840	0
110	20231101	175400	50776020	18840	18840	18840	18840	0
111	20231101	175300	50776020	18840	18840	18840	18840	0
112	20231101	175200	50776020	18840	18840	18840	18840	0
113	20231101	175100	50776020	18840	18840	18840	18840	0
114	20231101	175000	50776020	18840	18840	18840	18840	0
115	20231101	174900	50776020	18840	18840	18840	18840	0
116	20231101	174800	50776020	18840	18840	18840	18840	0
117	20231101	174700	50776020	18840	18840	18840	18840	0
118	20231101	174600	50776020	18840	18840	18840	18840	0
119	20231101	174500	50776020	18840	18840	18840	18840	0
120	20231101	174400	50776020	18840	18840	18840	18840	0
121	20231101	174300	50776020	18840	18840	18840	18840	0
122	20231101	174200	50776020	18840	18840	18840	18840	114
123	20231101	174100	50776020	18840	18840	18840	18840	0
124	20231101	174000	50776020	18840	18840	18840	18840	0
125	20231101	173900	50776020	18840	18840	18840	18840	0
126	20231101	173800	50776020	18840	18840	18840	18840	0
127	20231101	173700	50776020	18840	18840	18840	18840	0
128	20231101	173600	50776020	18840	18840	18840	18840	0
129	20231101	173500	50776020	18840	18840	18840	18840	0
130	20231101	173400	50776020	18840	18840	18840	18840	0
131	20231101	173300	50776020	18840	18840	18840	18840	0
132	20231101	173200	50776020	18840	18840	18840	18840	0
133	20231101	173100	50776020	18840	18840	18840	18840	0
134	20231101	173000	50776020	18840	18840	18840	18840	0
135	20231101	172900	50776020	18840	18840	18840	18840	0
136	20231101	172800	50776020	18840	18840	18840	18840	0
137	20231101	172700	50776020	18840	18840	18840	18840	0
138	20231101	172600	50776020	18840	18840	18840	18840	0
139	20231101	172500	50776020	18840	18840	18840	18840	0
140	20231101	172400	50776020	18840	18840	18840	18840	0
141	20231101	172300	50776020	18840	18840	18840	18840	0
142	20231101	172200	50776020	18840	18840	18840	18840	0
143	20231101	172100	50776020	18840	18840	18840	18840	0
144	20231101	172000	50776020	18840	18840	18840	18840	0
145	20231101	171900	50776020	18840	18840	18840	18840	0
146	20231101	171800	50776020	18840	18840	18840	18840	0
147	20231101	171700	50776020	18840	18840	18840	18840	0
148	20231101	171600	50776020	18840	18840	18840	18840	0
149	20231101	171500	50776020	18840	18840	18840	18840	0
150	20231101	171400	50776020	18840	18840	18840	18840	0
151	20231101	171300	50776020	18840	18840	18840	18840	0
152	20231101	171200	50776020	18840	18840	18840	18840	114
153	20231101	171100	50776020	18840	18840	18840	18840	0
154	20231101	171000	50776020	18840	18840	18840	18840	0
155	20231101	170900	50776020	18840	18840	18840	18840	0
156	20231101	170800	50776020	18840	18840	18840	18840	0
157	20231101	170700	50776020	18840	18840	18840	18840	0
158	20231101	170600	50776020	18840	18840	18840	18840	0
159	20231101	170500	50776020	18840	18840	18840	18840	0
160	20231101	170400	50776020	18840	18840	18840	18840	0
161	20231101	170300	50776020	18840	18840	18840	18840	0
162	20231101	170200	50776020	18840	18840	18840	18840	0
163	20231101	170100	50776020	18840	18840	18840	18840	0
164	20231101	170000	50776020	18840	18840	18840	18840	0
165	20231101	165900	50776020	18840	18840	18840	18840	0
166	20231101	165800	50776020	18840	18840	18840	18840	0
167	20231101	165700	50776020	18840	18840	18840	18840	0
168	20231101	165600	50776020	18840	18840	18840	18840	0
169	20231101	165500	50776020	18840	18840	18840	18840	0
170	20231101	165400	50776020	18840	18840	18840	18840	0
171	20231101	165300	50776020	18840	18840	18840	18840	0
172	20231101	165200	50776020	18840	18840	18840	18840	0
173	20231101	165100	50776020	18840	18840	18840	18840	0
174	20231101	165000	50776020	18840	18840	18840	18840	0
175	20231101	164900	50776020	18840	18840	18840	18840	0
176	20231101	164800	50776020	18840	18840	18840	18840	0
177	20231101	164700	50776020	18840	18840	18840	18840	0
178	20231101	164600	50776020	18840	18840	18840	18840	0
179	20231101	164500	50776020	18840	18840	18840	18840	0
180	20231101	164400	50776020	18840	18840	18840	18840	0
181	20231101	164300	50776020	18840	18840	18840	18840	0
182	20231101	164200	50776020	18840	18840	18840	18840	114
183	20231101	164100	50776020	18840	18840	18840	18840	0
184	20231101	164000	50776020	18840	18840	18840	18840	0
185	20231101	163900	50776020	18840	18840	18840	18840	0
186	20231101	163800	50776020	18840	18840	18840	18840	0
187	20231101	163700	50776020	18840	18840	18840	18840	0
188	20231101	163600	50776020	18840	18840	18840	18840	0
189	20231101	163500	50776020	18840	18840	18840	18840	0
190	20231101	163400	50776020	18840	18840	18840	18840	0
191	20231101	163300	50776020	18840	18840	18840	18840	0
192	20231101	163200	50776020	18840	18840	18840	18840	0
193	20231101	163100	50776020	18840	18840	18840	18840	0
194	20231101	163000	50776020	18840	18840	18840	18840	0
195	20231101	162900	50776020	18840	18840	18840	18840	0
196	20231101	162800	50776020	18840	18840	18840	18840	0
197	20231101	162700	50776020	18840	18840	18840	18840	0
198	20231101	162600	50776020	18840	18840	18840	18840	0
199	20231101	162500	50776020	18840	18840	18840	18840	0
200	20231101	162400	50776020	18840	18840	18840	18840	0
201	20231101	162300	50776020	18840	18840	18840	18840	0
202	20231101	162200	50776020	18840	18840	18840	18840	0
203	20231101	162100	50776020	18840	18840	18840	18840	0
204	20231101	162000	50776020	18840	18840	18840	18840	0
205	20231101	161900	50776020	18840	18840	18840	18840	0
206	20231101	161800	50776020	18840	18840	18840	18840	0
207	20231101	161700	50776020	18840	18840	18840	18840	0
208	20231101	161600	50776020	18840	18840	18840	18840	0
209	20231101	161500	50776020	18840	18840	18840	18840	0
210	20231101	161400	50776020	18840	18840	18840	18840	0
211	20231101	161300	50776020	18840	18840	18840	18840	0
212	20231101	161200	50776020	18840	18840	18840	18840	114
213	20231101	161100	50776020	18840	18840	18840	18840	0
214	20231101	161000	50776020	18840	18840	18840	18840	0
215	20231101	160900	50776020	18840	18840	18840	18840	0
216	20231101	160800	50776020	18840	18840	18840	18840	0
217	20231101	160700	50776020	18840	18840	18840	18840	0
218	20231101	160600	50776020	18840	18840	18840	18840	0
219	20231101	160500	50776020	18840	18840	18840	18840	0
220	20231101	160400	50776020	18840	18840	18840	18840	0
221	20231101	160300	50776020	18840	18840	18840	18840	0
222	20231101	160200	50776020	18840	18840	18840	18840	0
223	20231101	160100	50776020	18840	18840	18840	18840	0
224	20231101	160000	50776020	18840	18840	18840	18840	0
225	20231101	155900	50776020	18840	18840	18840	18840	0
226	20231101	155800	50776020	18840	18840	18840	18840	0
227	20231101	155700	50776020	18840	18840	18840	18840	0
228	20231101	155600	50776020	18840	18840	18840	18840	0
229	20231101	155500	50776020	18840	18840	18840	18840	0
230	20231101	155400	50776020	18840	18840	18840	18840	0
231	20231101	155300	50776020	18840	18840	18840	18840	0
232	20231101	155200	50776020	18840	18840	18840	18840	0
233	20231101	155100	50776020	18840	18840	18840	18840	0
234	20231101	155000	50776020	18840	18840	18840	18840	0
235	20231101	154900	50776020	18840	18840	18840	18840	0
236	20231101	154800	50776020	18840	18840	18840	18840	0
237	20231101	154700	50776020	18840	18840	18840	18840	0
238	20231101	154600	50776020	18840	18840	18840	18840	0
239	20231101	154500	50776020	18840	18840	18840	18840	0
240	20231101	154400	50776020	18840	18840	18840	18840	0
241	20231101	154300	50776020	18840	18840	18840	18840	0
242	20231101	154200	50776020	18840	18840	18840	18840	114
243	20231101	154100	50776020	18840	18840	18840	18840	0
244	20231101	154000	50776020	18840	18840	18840	18840	0
245	20231101	153900	50776020	18840	18840	18840	18840	0
246	20231101	153800	50776020	18840	18840	18840	18840	0
247	20231101	153700	50776020	18840	18840	18840	18840	0
248	20231101	153600	50776020	18840	18840	18840	18840	0
249	20231101	153500	50776020	18840	18840	18840	18840	0
250	20231101	153400	50776020	18840	18840	18840	18840	0
251	20231101	153300	50776020	18840	18840	18840	18840	0
252	20231101	153200	50776020	18840	18840	18840	18840	0
253	20231101	153100	50776020	18840	18840	18840	18840	0
254	20231101	153000	50776020	18840	18840	18840	18840	114
255	20231101	152900	48628260	18910	18910	18910	18910	0
256	20231101	152800	48628260	18910	18910	18910	18910	0
257	20231101	152700	48628260	18910	18910	18910	18910	0
258	20231101	152600	48628260	18910	18910	18910	18910	0
259	20231101	152500	48628260	18910	18910	18910	18910	0
260	20231101	152400	48628260	18910	18910	18910	18910	0
261	20231101	152300	48628260	18910	18910	18910	18910	0
262	20231101	152200	48628260	18910	18910	18910	18910	0
263	20231101	152100	48628260	18910	18910	18910	18910	0
264	20231101	152000	48628260	18910	18910	18910	18910	0
265	20231101	151900	48628260	18910	18910	18910	18910	0
266	20231101	151800	48628260	18910	18910	18910	18910	0
267	20231101	151700	48628260	18910	18910	18910	18910	0
268	20231101	151600	48628260	18910	18910	18910	18910	0
269	20231101	151500	48628260	18910	18910	18910	18910	0
270	20231101	151400	48628260	18910	18910	18910	18910	0
271	20231101	151300	48628260	18910	18910	18910	18910	0
272	20231101	151200	48628260	18910	18920	18920	18910	32
273	20231101	151100	48023100	18980	18980	18980	18980	0
274	20231101	151000	48023100	18980	18980	18980	18980	0
275	20231101	150900	48023100	18980	18980	18980	18980	0
276	20231101	150800	48023100	18980	18980	18980	18980	0
277	20231101	150700	48023100	18980	18980	18980	18980	5
278	20231101	150600	47928200	18980	18980	18980	18980	0
279	20231101	150500	47928200	18980	18980	18980	18980	0
280	20231101	150400	47928200	18980	18980	18980	18980	0
281	20231101	150300	47928200	18980	18980	18980	18980	5
282	20231101	150200	47833300	18980	18980	18980	18980	1
283	20231101	150100	47814320	18980	18980	18980	18980	0
284	20231101	150000	47814320	18980	18980	18980	18980	0
285	20231101	145900	47814320	18980	18980	18980	18980	0
286	20231101	145800	47814320	18980	18980	18980	18980	1
287	20231101	145700	47795340	18980	18980	18980	18980	1
288	20231101	145600	47776360	18910	18910	18910	18910	0
289	20231101	145500	47776360	18910	18910	18910	18910	0
290	20231101	145400	47776360	18910	18910	18910	18910	0
291	20231101	145300	47776360	18910	18910	18910	18910	0
292	20231101	145200	47776360	18910	18910	18910	18910	0
293	20231101	145100	47776360	18910	18910	18910	18910	0
294	20231101	145000	47776360	18910	18910	18910	18910	0
295	20231101	144900	47776360	18910	18910	18910	18910	6
296	20231101	144800	47662900	18950	18950	18950	18950	0
297	20231101	144700	47662900	18950	18950	18950	18950	0
298	20231101	144600	47662900	18950	18950	18950	18950	0
299	20231101	144500	47662900	18950	18950	18950	18950	0
300	20231101	144400	47662900	18950	18950	18950	18950	0
301	20231101	144300	47662900	18950	18950	18950	18950	0
302	20231101	144200	47662900	18950	18950	18950	18950	0
303	20231101	144100	47662900	18950	18950	18950	18950	3
304	20231101	144000	47606050	18950	18950	18950	18950	20
305	20231101	143900	47227050	18950	18950	18950	18950	0
306	20231101	143800	47227050	18950	18950	18950	18950	0
307	20231101	143700	47227050	18950	18950	18950	18950	0
308	20231101	143600	47227050	18950	18950	18950	18950	8
309	20231101	143500	47075450	18950	18930	18950	18930	106
310	20231101	143400	45067510	18920	18920	18920	18920	0
311	20231101	143300	45067510	18920	18920	18920	18920	0
312	20231101	143200	45067510	18920	18920	18920	18920	0
313	20231101	143100	45067510	18920	18920	18920	18920	0
314	20231101	143000	45067510	18920	18920	18920	18920	0
315	20231101	142900	45067510	18920	18920	18920	18920	1
316	20231101	142800	45048590	18930	18930	18930	18930	0
317	20231101	142700	45048590	18930	18930	18930	18930	0
318	20231101	142600	45048590	18930	18930	18930	18930	0
319	20231101	142500	45048590	18930	18930	18930	18930	0
320	20231101	142400	45048590	18930	18930	18930	18930	1
321	20231101	142300	45029660	18930	18930	18930	18930	0
322	20231101	142200	45029660	18930	18930	18930	18930	0
323	20231101	142100	45029660	18930	18930	18930	18930	0
324	20231101	142000	45029660	18930	18930	18930	18930	0
325	20231101	141900	45029660	18930	18930	18930	18930	0
326	20231101	141800	45029660	18930	18930	18930	18930	0
327	20231101	141700	45029660	18930	18930	18930	18930	0
328	20231101	141600	45029660	18930	18930	18930	18930	0
329	20231101	141500	45029660	18930	18930	18930	18930	0
330	20231101	141400	45029660	18930	18930	18930	18930	0
331	20231101	141300	45029660	18930	18930	18930	18930	0
332	20231101	141200	45029660	18930	18930	18930	18930	0
333	20231101	141100	45029660	18930	18930	18930	18930	0
334	20231101	141000	45029660	18930	18930	18930	18930	0
335	20231101	140900	45029660	18930	18930	18930	18930	0
336	20231101	140800	45029660	18930	18930	18930	18930	1
337	20231101	140700	45010730	18930	18930	18930	18930	0
338	20231101	140600	45010730	18930	18930	18930	18930	0
339	20231101	140500	45010730	18930	18930	18930	18930	0
340	20231101	140400	45010730	18930	18930	18930	18930	0
341	20231101	140300	45010730	18930	18930	18930	18930	0
342	20231101	140200	45010730	18930	18930	18930	18930	0
343	20231101	140100	45010730	18930	18930	18930	18930	0
344	20231101	140000	45010730	18930	18930	18930	18930	0
345	20231101	135900	45010730	18930	18930	18930	18930	0
346	20231101	135800	45010730	18930	18930	18930	18930	0
347	20231101	135700	45010730	18930	18930	18930	18930	0
348	20231101	135600	45010730	18930	18930	18930	18930	0
349	20231101	135500	45010730	18930	18930	18930	18930	0
350	20231101	135400	45010730	18930	18930	18930	18930	0
351	20231101	135300	45010730	18930	18930	18930	18930	0
352	20231101	135200	45010730	18930	18930	18930	18930	8
353	20231101	135100	44859290	18940	18940	18940	18940	0
354	20231101	135000	44859290	18940	18940	18940	18940	0
355	20231101	134900	44859290	18940	18940	18940	18940	0
356	20231101	134800	44859290	18940	18940	18940	18940	0
357	20231101	134700	44859290	18940	18940	18940	18940	0
358	20231101	134600	44859290	18940	18940	18940	18940	0
359	20231101	134500	44859290	18940	18940	18940	18940	0
360	20231101	134400	44859290	18940	18940	18940	18940	0
361	20231101	134300	44859290	18940	18940	18940	18940	0
362	20231101	134200	44859290	18940	18940	18940	18940	0
363	20231101	134100	44859290	18940	18940	18940	18940	1
364	20231101	134000	44840350	18910	18910	18910	18910	0
365	20231101	133900	44840350	18910	18910	18910	18910	10
366	20231101	133800	44651250	18920	18920	18920	18920	84
367	20231101	133700	43061970	18920	18920	18920	18920	205
368	20231101	133600	39183370	18950	18950	18950	18950	0
369	20231101	133500	39183370	18950	18950	18950	18950	0
370	20231101	133400	39183370	18950	18950	18950	18950	0
371	20231101	133300	39183370	18950	18950	18950	18950	0
372	20231101	133200	39183370	18950	18950	18950	18950	15
373	20231101	133100	38899120	18940	18940	18940	18940	0
374	20231101	133000	38899120	18940	18940	18940	18940	0
375	20231101	132900	38899120	18940	18940	18940	18940	0
376	20231101	132800	38899120	18940	18940	18940	18940	0
377	20231101	132700	38899120	18940	18940	18940	18940	0
378	20231101	132600	38899120	18940	18940	18940	18940	0
379	20231101	132500	38899120	18940	18940	18940	18940	0
380	20231101	132400	38899120	18940	18940	18940	18940	0
381	20231101	132300	38899120	18940	18940	18940	18940	0
382	20231101	132200	38899120	18940	18940	18940	18940	0
383	20231101	132100	38899120	18940	18940	18940	18940	0
384	20231101	132000	38899120	18940	18940	18940	18940	1
385	20231101	131900	38880180	18950	18950	18950	18950	0
386	20231101	131800	38880180	18950	18950	18950	18950	0
387	20231101	131700	38880180	18950	18950	18950	18950	0
388	20231101	131600	38880180	18950	18950	18950	18950	0
389	20231101	131500	38880180	18950	18950	18950	18950	0
390	20231101	131400	38880180	18950	18950	18950	18950	0
391	20231101	131300	38880180	18950	18950	18950	18950	0
392	20231101	131200	38880180	18950	18950	18950	18950	0
393	20231101	131100	38880180	18950	18950	18950	18950	9
394	20231101	131000	38709630	18920	18920	18920	18920	0
395	20231101	130900	38709630	18920	18920	18920	18920	0
396	20231101	130800	38709630	18920	18920	18920	18920	0
397	20231101	130700	38709630	18920	18920	18920	18920	0
398	20231101	130600	38709630	18920	18920	18920	18920	0
399	20231101	130500	38709630	18920	18920	18920	18920	0
400	20231101	130400	38709630	18920	18920	18920	18920	0
401	20231101	130300	38709630	18920	18920	18920	18920	0
402	20231101	130200	38709630	18920	18920	18920	18920	0
403	20231101	130100	38709630	18920	18920	18920	18920	0
404	20231101	130000	38709630	18920	18920	18920	18920	0
405	20231101	125900	38709630	18920	18920	18920	18920	0
406	20231101	125800	38709630	18920	18920	18920	18920	0
407	20231101	125700	38709630	18920	18920	18920	18920	0
408	20231101	125600	38709630	18920	18920	18920	18920	0
409	20231101	125500	38709630	18920	18920	18920	18920	0
410	20231101	125400	38709630	18920	18920	18920	18920	0
411	20231101	125300	38709630	18920	18920	18920	18920	0
412	20231101	125200	38709630	18920	18920	18920	18920	0
413	20231101	125100	38709630	18920	18920	18920	18920	0
414	20231101	125000	38709630	18920	18920	18920	18920	0
415	20231101	124900	38709630	18920	18920	18920	18920	0
416	20231101	124800	38709630	18920	18920	18920	18920	0
417	20231101	124700	38709630	18920	18920	18920	18920	0
418	20231101	124600	38709630	18920	18920	18920	18920	0
419	20231101	124500	38709630	18920	18920	18920	18920	0
420	20231101	124400	38709630	18920	18920	18920	18920	0
421	20231101	124300	38709630	18920	18920	18920	18920	0
422	20231101	124200	38709630	18920	18920	18920	18920	0
423	20231101	124100	38709630	18920	18920	18920	18920	0
424	20231101	124000	38709630	18920	18920	18920	18920	0
425	20231101	123900	38709630	18920	18920	18920	18920	0
426	20231101	123800	38709630	18920	18920	18920	18920	0
427	20231101	123700	38709630	18920	18920	18920	18920	10
428	20231101	123600	38520430	18980	18980	18980	18980	0
429	20231101	123500	38520430	18980	18980	18980	18980	0
430	20231101	123400	38520430	18980	18980	18980	18980	0
431	20231101	123300	38520430	18980	18980	18980	18980	0
432	20231101	123200	38520430	18980	18980	18980	18980	0
433	20231101	123100	38520430	18980	18980	18980	18980	0
434	20231101	123000	38520430	18980	18980	18980	18980	0
435	20231101	122900	38520430	18980	18980	18980	18980	0
436	20231101	122800	38520430	18980	18980	18980	18980	0
437	20231101	122700	38520430	18980	18980	18980	18980	0
438	20231101	122600	38520430	18980	18980	18980	18980	0
439	20231101	122500	38520430	18980	18980	18980	18980	0
440	20231101	122400	38520430	18980	18980	18980	18980	0
441	20231101	122300	38520430	18980	18980	18980	18980	0
442	20231101	122200	38520430	18980	18980	18980	18980	0
443	20231101	122100	38520430	18980	18980	18980	18980	0
444	20231101	122000	38520430	18980	18980	18980	18980	0
445	20231101	121900	38520430	18980	18980	18980	18980	0
446	20231101	121800	38520430	18980	18980	18980	18980	0
447	20231101	121700	38520430	18980	18980	18980	18980	0
448	20231101	121600	38520430	18980	18980	18980	18980	0
449	20231101	121500	38520430	18980	18980	18980	18980	0
450	20231101	121400	38520430	18980	18980	18980	18980	0
451	20231101	121300	38520430	18980	18980	18980	18980	0
452	20231101	121200	38520430	18980	18980	18980	18980	0
453	20231101	121100	38520430	18980	18980	18980	18980	0
454	20231101	121000	38520430	18980	18980	18980	18980	0
455	20231101	120900	38520430	18980	18980	18980	18980	0
456	20231101	120800	38520430	18980	18980	18980	18980	0
457	20231101	120700	38520430	18980	18980	18980	18980	0
458	20231101	120600	38520430	18980	18980	18980	18980	0
459	20231101	120500	38520430	18980	18980	18980	18980	0
460	20231101	120400	38520430	18980	18980	18980	18980	0
461	20231101	120300	38520430	18980	18980	18980	18980	0
462	20231101	120200	38520430	18980	18980	18980	18980	1
463	20231101	120100	38501450	18910	18910	18910	18910	0
464	20231101	120000	38501450	18910	18910	18910	18910	0
465	20231101	115900	38501450	18910	18910	18910	18910	0
466	20231101	115800	38501450	18910	18910	18910	18910	0
467	20231101	115700	38501450	18910	18910	18910	18910	0
468	20231101	115600	38501450	18910	18910	18910	18910	0
469	20231101	115500	38501450	18910	18910	18910	18910	0
470	20231101	115400	38501450	18910	18910	18910	18910	0
471	20231101	115300	38501450	18910	18910	18910	18910	0
472	20231101	115200	38501450	18910	18910	18910	18910	0
473	20231101	115100	38501450	18910	18930	18930	18910	154
474	20231101	115000	35588590	18930	18930	18930	18930	5
475	20231101	114900	35493940	18930	18930	18930	18930	0
476	20231101	114800	35493940	18930	18930	18930	18930	1
477	20231101	114700	35475010	18990	18990	18990	18990	0
478	20231101	114600	35475010	18990	18990	18990	18990	0
479	20231101	114500	35475010	18990	18990	18990	18990	0
480	20231101	114400	35475010	18990	18990	18990	18990	0
481	20231101	114300	35475010	18990	18990	18990	18990	0
482	20231101	114200	35475010	18990	18990	18990	18990	0
483	20231101	114100	35475010	18990	18990	18990	18990	0
484	20231101	114000	35475010	18990	18990	18990	18990	0
485	20231101	113900	35475010	18990	18990	18990	18990	0
486	20231101	113800	35475010	18990	18990	18990	18990	26
487	20231101	113700	34981270	18990	18990	18990	18990	0
488	20231101	113600	34981270	18990	18990	18990	18990	0
489	20231101	113500	34981270	18990	18990	18990	18990	11
490	20231101	113400	34772380	18940	18940	18940	18940	0
491	20231101	113300	34772380	18940	18940	18940	18940	0
492	20231101	113200	34772380	18940	18940	18940	18940	0
493	20231101	113100	34772380	18940	18940	18940	18940	0
494	20231101	113000	34772380	18940	18940	18940	18940	0
495	20231101	112900	34772380	18940	18940	18940	18940	0
496	20231101	112800	34772380	18940	18940	18940	18940	0
497	20231101	112700	34772380	18940	18940	18940	18940	0
498	20231101	112600	34772380	18940	18940	18940	18940	0
499	20231101	112500	34772380	18940	18940	18940	18940	0
500	20231101	112400	34772380	18940	18940	18940	18940	0
501	20231101	112300	34772380	18940	18940	18940	18940	0
502	20231101	112200	34772380	18940	18940	18940	18940	0
503	20231101	112100	34772380	18940	18940	18940	18940	200
504	20231101	112000	30984380	18930	18930	18930	18930	0
505	20231101	111900	30984380	18930	18930	18930	18930	0
506	20231101	111800	30984380	18930	18930	18930	18930	0
507	20231101	111700	30984380	18930	19010	19010	18930	500
508	20231101	111600	21514820	19010	19010	19010	19010	0
509	20231101	111500	21514820	19010	19010	19010	19010	25
510	20231101	111400	21039570	19010	19010	19010	19010	10
511	20231101	111300	20849470	19010	19010	19010	19010	0
512	20231101	111200	20849470	19010	19010	19010	19010	0
513	20231101	111100	20849470	19010	19010	19010	19010	10
514	20231101	111000	20659370	19010	19010	19010	19010	0
515	20231101	110900	20659370	19010	19010	19010	19010	0
516	20231101	110800	20659370	19010	19010	19010	19010	0
517	20231101	110700	20659370	19010	19010	19010	19010	0
518	20231101	110600	20659370	19010	19010	19010	19010	0
519	20231101	110500	20659370	19010	19010	19010	19010	0
520	20231101	110400	20659370	19010	19010	19010	19010	0
521	20231101	110300	20659370	19010	19010	19010	19010	0
522	20231101	110200	20659370	19010	19010	19010	19010	0
523	20231101	110100	20659370	19010	19010	19010	19010	23
524	20231101	110000	20222140	19010	19010	19010	19010	0
525	20231101	105900	20222140	19010	19010	19010	19010	0
526	20231101	105800	20222140	19010	19010	19010	19010	1
527	20231101	105700	20203130	19020	19020	19020	19020	0
528	20231101	105600	20203130	19020	19020	19020	19020	0
529	20231101	105500	20203130	19020	19020	19020	19020	168
530	20231101	105400	17007770	19010	19010	19010	19010	375
531	20231101	105300	9879020	18930	18930	18930	18930	0
532	20231101	105200	9879020	18930	18930	18930	18930	4
533	20231101	105100	9803300	18930	18930	18930	18930	0
534	20231101	105000	9803300	18930	18930	18930	18930	0
535	20231101	104900	9803300	18930	18930	18930	18930	0
536	20231101	104800	9803300	18930	18930	18930	18930	0
537	20231101	104700	9803300	18930	18930	18930	18930	0
538	20231101	104600	9803300	18930	18930	18930	18930	0
539	20231101	104500	9803300	18930	18930	18930	18930	0
540	20231101	104400	9803300	18930	18930	18930	18930	0
541	20231101	104300	9803300	18930	18930	18930	18930	0
542	20231101	104200	9803300	18930	18930	18930	18930	0
543	20231101	104100	9803300	18930	18930	18930	18930	0
544	20231101	104000	9803300	18930	18930	18930	18930	0
545	20231101	103900	9803300	18930	18930	18930	18930	0
546	20231101	103800	9803300	18930	18930	18930	18930	0
547	20231101	103700	9803300	18930	18930	18930	18930	0
548	20231101	103600	9803300	18930	18930	18930	18930	0
549	20231101	103500	9803300	18930	18930	18930	18930	0
550	20231101	103400	9803300	18930	18930	18930	18930	0
551	20231101	103300	9803300	18930	18930	18930	18930	0
552	20231101	103200	9803300	18930	18930	18930	18930	0
553	20231101	103100	9803300	18930	18930	18930	18930	0
554	20231101	103000	9803300	18930	18930	18930	18930	0
555	20231101	102900	9803300	18930	18930	18930	18930	0
556	20231101	102800	9803300	18930	18930	18930	18930	0
557	20231101	102700	9803300	18930	18930	18930	18930	0
558	20231101	102600	9803300	18930	18930	18930	18930	0
559	20231101	102500	9803300	18930	18930	18930	18930	0
560	20231101	102400	9803300	18930	18930	18930	18930	0
561	20231101	102300	9803300	18930	18930	18930	18930	0
562	20231101	102200	9803300	18930	18930	18930	18930	0
563	20231101	102100	9803300	18930	18930	18930	18930	0
564	20231101	102000	9803300	18930	18930	18930	18930	0
565	20231101	101900	9803300	18930	18930	18930	18930	8
566	20231101	101800	9651860	18930	18930	18930	18930	0
567	20231101	101700	9651860	18930	18930	18930	18930	0
568	20231101	101600	9651860	18930	18930	18930	18930	0
569	20231101	101500	9651860	18930	18930	18930	18930	0
570	20231101	101400	9651860	18930	18930	18930	18930	0
571	20231101	101300	9651860	18930	18930	18930	18930	0
572	20231101	101200	9651860	18930	18930	18930	18930	0
573	20231101	101100	9651860	18930	18930	18930	18930	0
574	20231101	101000	9651860	18930	18930	18930	18930	0
575	20231101	100900	9651860	18930	18930	18930	18930	0
576	20231101	100800	9651860	18930	18930	18930	18930	0
577	20231101	100700	9651860	18930	18930	18930	18930	0
578	20231101	100600	9651860	18930	18930	18930	18930	0
579	20231101	100500	9651860	18930	18930	18930	18930	0
580	20231101	100400	9651860	18930	18930	18930	18930	10
581	20231101	100300	9462560	19010	19010	19010	19010	0
582	20231101	100200	9462560	19010	19010	19010	19010	0
583	20231101	100100	9462560	19010	19010	19010	19010	0
584	20231101	100000	9462560	19010	19010	19010	19010	0
585	20231101	095900	9462560	19010	19010	19010	19010	0
586	20231101	095800	9462560	19010	19010	19010	19010	0
587	20231101	095700	9462560	19010	19010	19010	19010	0
588	20231101	095600	9462560	19010	19010	19010	19010	0
589	20231101	095500	9462560	19010	19010	19010	19010	0
590	20231101	095400	9462560	19010	19010	19010	19010	0
591	20231101	095300	9462560	19010	19000	19010	19000	40
592	20231101	095200	8702260	19000	19000	19000	19000	0
593	20231101	095100	8702260	19000	19000	19000	19000	0
594	20231101	095000	8702260	19000	19000	19000	19000	0
595	20231101	094900	8702260	19000	19000	19000	19000	0
596	20231101	094800	8702260	19000	19000	19000	19000	0
597	20231101	094700	8702260	19000	19000	19000	19000	0
598	20231101	094600	8702260	19000	19000	19000	19000	2
599	20231101	094500	8664260	19000	19000	19000	19000	31
600	20231101	094400	8075260	19010	19010	19010	19010	0
601	20231101	094300	8075260	19010	19010	19010	19010	0
602	20231101	094200	8075260	19010	19010	19010	19010	0
603	20231101	094100	8075260	19010	19010	19010	19010	0
604	20231101	094000	8075260	19010	19010	19010	19010	0
605	20231101	093900	8075260	19010	19010	19010	19010	3
606	20231101	093800	8018230	19010	19010	19010	19010	0
607	20231101	093700	8018230	19010	19010	19010	19010	2
608	20231101	093600	7980210	19000	19000	19000	19000	0
609	20231101	093500	7980210	19000	19010	19010	19000	136
610	20231101	093400	5394870	19010	19010	19010	19010	50
611	20231101	093300	4444370	19020	19020	19020	19020	0
612	20231101	093200	4444370	19020	19020	19020	19020	0
613	20231101	093100	4444370	19020	19020	19020	19020	0
614	20231101	093000	4444370	19020	19020	19020	19020	0
615	20231101	092900	4444370	19020	19010	19020	19010	11
616	20231101	092800	4235250	19010	19010	19010	19010	0
617	20231101	092700	4235250	19010	19010	19010	19010	0
618	20231101	092600	4235250	19010	19010	19010	19010	0
619	20231101	092500	4235250	19010	19010	19010	19010	0
620	20231101	092400	4235250	19010	19010	19010	19010	0
621	20231101	092300	4235250	19010	19010	19010	19010	0
622	20231101	092200	4235250	19010	19010	19010	19010	106
623	20231101	092100	2220190	19000	19000	19000	19000	0
624	20231101	092000	2220190	19000	19000	19000	19000	0
625	20231101	091900	2220190	19000	19000	19000	19000	10
626	20231101	091800	2030190	19000	19000	19000	19000	50
627	20231101	091700	1080190	19000	19000	19000	19000	0
628	20231101	091600	1080190	19000	18990	19000	18990	35
629	20231101	091500	415200	18900	18900	18900	18900	0
630	20231101	091400	415200	18900	18900	18900	18900	0
631	20231101	091300	415200	18900	18900	18900	18900	0
632	20231101	091200	415200	18900	18900	18900	18900	0
633	20231101	091100	415200	18900	18900	18900	18900	0
634	20231101	091000	415200	18900	18900	18900	18900	0
635	20231101	090900	415200	18900	18900	18900	18900	0
636	20231101	090800	415200	18900	18900	18900	18900	0
637	20231101	090700	415200	18900	18900	18900	18900	0
638	20231101	090600	415200	18900	18900	18900	18900	11
639	20231101	090500	207300	18900	18900	18900	18900	0
640	20231101	090400	207300	18900	18900	18900	18900	1
641	20231101	090300	188400	18840	18840	18840	18840	0
642	20231101	090200	188400	18840	18840	18840	18840	0
643	20231101	090100	188400	18840	18840	18840	18840	0
644	20231101	090000	188400	18840	18840	18840	18840	10