KissMeData/100660/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200500	57125575	4430	4430	4430	4430	1008
3	20231101	200400	57125575	4430	4430	4430	4430	0
4	20231101	200300	57125575	4430	4430	4430	4430	0
5	20231101	200200	57125575	4430	4430	4430	4430	0
6	20231101	200100	57125575	4430	4430	4430	4430	0
7	20231101	200000	57125575	4430	4430	4430	4430	0
8	20231101	195900	57125575	4430	4430	4430	4430	0
9	20231101	195800	57125575	4430	4430	4430	4430	0
10	20231101	195700	57125575	4430	4430	4430	4430	0
11	20231101	195600	57125575	4430	4430	4430	4430	0
12	20231101	195500	57125575	4430	4430	4430	4430	0
13	20231101	195400	57125575	4430	4430	4430	4430	0
14	20231101	195300	57125575	4430	4430	4430	4430	0
15	20231101	195200	57125575	4430	4430	4430	4430	0
16	20231101	195100	57125575	4430	4430	4430	4430	0
17	20231101	195000	57125575	4430	4430	4430	4430	0
18	20231101	194900	57125575	4430	4430	4430	4430	0
19	20231101	194800	57125575	4430	4430	4430	4430	0
20	20231101	194700	57125575	4430	4430	4430	4430	0
21	20231101	194600	57125575	4430	4430	4430	4430	0
22	20231101	194500	57125575	4430	4430	4430	4430	0
23	20231101	194400	57125575	4430	4430	4430	4430	0
24	20231101	194300	57125575	4430	4430	4430	4430	0
25	20231101	194200	57125575	4430	4430	4430	4430	0
26	20231101	194100	57125575	4430	4430	4430	4430	0
27	20231101	194000	57125575	4430	4430	4430	4430	0
28	20231101	193900	57125575	4430	4430	4430	4430	0
29	20231101	193800	57125575	4430	4430	4430	4430	0
30	20231101	193700	57125575	4430	4430	4430	4430	0
31	20231101	193600	57125575	4430	4430	4430	4430	0
32	20231101	193500	57125575	4430	4430	4430	4430	1008
33	20231101	193400	57125575	4430	4430	4430	4430	0
34	20231101	193300	57125575	4430	4430	4430	4430	0
35	20231101	193200	57125575	4430	4430	4430	4430	0
36	20231101	193100	57125575	4430	4430	4430	4430	0
37	20231101	193000	57125575	4430	4430	4430	4430	0
38	20231101	192900	57125575	4430	4430	4430	4430	0
39	20231101	192800	57125575	4430	4430	4430	4430	0
40	20231101	192700	57125575	4430	4430	4430	4430	0
41	20231101	192600	57125575	4430	4430	4430	4430	0
42	20231101	192500	57125575	4430	4430	4430	4430	0
43	20231101	192400	57125575	4430	4430	4430	4430	0
44	20231101	192300	57125575	4430	4430	4430	4430	0
45	20231101	192200	57125575	4430	4430	4430	4430	0
46	20231101	192100	57125575	4430	4430	4430	4430	0
47	20231101	192000	57125575	4430	4430	4430	4430	0
48	20231101	191900	57125575	4430	4430	4430	4430	0
49	20231101	191800	57125575	4430	4430	4430	4430	0
50	20231101	191700	57125575	4430	4430	4430	4430	0
51	20231101	191600	57125575	4430	4430	4430	4430	0
52	20231101	191500	57125575	4430	4430	4430	4430	0
53	20231101	191400	57125575	4430	4430	4430	4430	0
54	20231101	191300	57125575	4430	4430	4430	4430	0
55	20231101	191200	57125575	4430	4430	4430	4430	0
56	20231101	191100	57125575	4430	4430	4430	4430	0
57	20231101	191000	57125575	4430	4430	4430	4430	0
58	20231101	190900	57125575	4430	4430	4430	4430	0
59	20231101	190800	57125575	4430	4430	4430	4430	0
60	20231101	190700	57125575	4430	4430	4430	4430	0
61	20231101	190600	57125575	4430	4430	4430	4430	0
62	20231101	190500	57125575	4430	4430	4430	4430	1008
63	20231101	190400	57125575	4430	4430	4430	4430	0
64	20231101	190300	57125575	4430	4430	4430	4430	0
65	20231101	190200	57125575	4430	4430	4430	4430	0
66	20231101	190100	57125575	4430	4430	4430	4430	0
67	20231101	190000	57125575	4430	4430	4430	4430	0
68	20231101	185900	57125575	4430	4430	4430	4430	0
69	20231101	185800	57125575	4430	4430	4430	4430	0
70	20231101	185700	57125575	4430	4430	4430	4430	0
71	20231101	185600	57125575	4430	4430	4430	4430	0
72	20231101	185500	57125575	4430	4430	4430	4430	0
73	20231101	185400	57125575	4430	4430	4430	4430	0
74	20231101	185300	57125575	4430	4430	4430	4430	0
75	20231101	185200	57125575	4430	4430	4430	4430	0
76	20231101	185100	57125575	4430	4430	4430	4430	0
77	20231101	185000	57125575	4430	4430	4430	4430	0
78	20231101	184900	57125575	4430	4430	4430	4430	0
79	20231101	184800	57125575	4430	4430	4430	4430	0
80	20231101	184700	57125575	4430	4430	4430	4430	0
81	20231101	184600	57125575	4430	4430	4430	4430	0
82	20231101	184500	57125575	4430	4430	4430	4430	0
83	20231101	184400	57125575	4430	4430	4430	4430	0
84	20231101	184300	57125575	4430	4430	4430	4430	0
85	20231101	184200	57125575	4430	4430	4430	4430	0
86	20231101	184100	57125575	4430	4430	4430	4430	0
87	20231101	184000	57125575	4430	4430	4430	4430	0
88	20231101	183900	57125575	4430	4430	4430	4430	0
89	20231101	183800	57125575	4430	4430	4430	4430	0
90	20231101	183700	57125575	4430	4430	4430	4430	0
91	20231101	183600	57125575	4430	4430	4430	4430	0
92	20231101	183500	57125575	4430	4430	4430	4430	1008
93	20231101	183400	57125575	4430	4430	4430	4430	0
94	20231101	183300	57125575	4430	4430	4430	4430	0
95	20231101	183200	57125575	4430	4430	4430	4430	0
96	20231101	183100	57125575	4430	4430	4430	4430	0
97	20231101	183000	57125575	4430	4430	4430	4430	0
98	20231101	182900	57125575	4430	4430	4430	4430	0
99	20231101	182800	57125575	4430	4430	4430	4430	0
100	20231101	182700	57125575	4430	4430	4430	4430	0
101	20231101	182600	57125575	4430	4430	4430	4430	0
102	20231101	182500	57125575	4430	4430	4430	4430	0
103	20231101	182400	57125575	4430	4430	4430	4430	0
104	20231101	182300	57125575	4430	4430	4430	4430	0
105	20231101	182200	57125575	4430	4430	4430	4430	0
106	20231101	182100	57125575	4430	4430	4430	4430	0
107	20231101	182000	57125575	4430	4430	4430	4430	0
108	20231101	181900	57125575	4430	4430	4430	4430	0
109	20231101	181800	57125575	4430	4430	4430	4430	0
110	20231101	181700	57125575	4430	4430	4430	4430	0
111	20231101	181600	57125575	4430	4430	4430	4430	0
112	20231101	181500	57125575	4430	4430	4430	4430	0
113	20231101	181400	57125575	4430	4430	4430	4430	0
114	20231101	181300	57125575	4430	4430	4430	4430	0
115	20231101	181200	57125575	4430	4430	4430	4430	0
116	20231101	181100	57125575	4430	4430	4430	4430	0
117	20231101	181000	57125575	4430	4430	4430	4430	0
118	20231101	180900	57125575	4430	4430	4430	4430	0
119	20231101	180800	57125575	4430	4430	4430	4430	0
120	20231101	180700	57125575	4430	4430	4430	4430	0
121	20231101	180600	57125575	4430	4430	4430	4430	0
122	20231101	180500	57125575	4430	4430	4430	4430	1008
123	20231101	180400	57125575	4430	4430	4430	4430	0
124	20231101	180300	57125575	4430	4430	4430	4430	0
125	20231101	180200	57125575	4430	4430	4430	4430	0
126	20231101	180100	57125575	4430	4430	4430	4430	0
127	20231101	180000	57125575	4430	4430	4430	4430	0
128	20231101	175900	57125575	4430	4430	4430	4430	0
129	20231101	175800	57125575	4430	4430	4430	4430	0
130	20231101	175700	57125575	4430	4430	4430	4430	0
131	20231101	175600	57125575	4430	4430	4430	4430	0
132	20231101	175500	57125575	4430	4430	4430	4430	0
133	20231101	175400	57125575	4430	4430	4430	4430	0
134	20231101	175300	57125575	4430	4430	4430	4430	0
135	20231101	175200	57125575	4430	4430	4430	4430	0
136	20231101	175100	57125575	4430	4430	4430	4430	0
137	20231101	175000	57125575	4430	4430	4430	4430	0
138	20231101	174900	57125575	4430	4430	4430	4430	0
139	20231101	174800	57125575	4430	4430	4430	4430	0
140	20231101	174700	57125575	4430	4430	4430	4430	0
141	20231101	174600	57125575	4430	4430	4430	4430	0
142	20231101	174500	57125575	4430	4430	4430	4430	0
143	20231101	174400	57125575	4430	4430	4430	4430	0
144	20231101	174300	57125575	4430	4430	4430	4430	0
145	20231101	174200	57125575	4430	4430	4430	4430	0
146	20231101	174100	57125575	4430	4430	4430	4430	0
147	20231101	174000	57125575	4430	4430	4430	4430	0
148	20231101	173900	57125575	4430	4430	4430	4430	0
149	20231101	173800	57125575	4430	4430	4430	4430	0
150	20231101	173700	57125575	4430	4430	4430	4430	0
151	20231101	173600	57125575	4430	4430	4430	4430	0
152	20231101	173500	57125575	4430	4430	4430	4430	1008
153	20231101	173400	57125575	4430	4430	4430	4430	0
154	20231101	173300	57125575	4430	4430	4430	4430	0
155	20231101	173200	57125575	4430	4430	4430	4430	0
156	20231101	173100	57125575	4430	4430	4430	4430	0
157	20231101	173000	57125575	4430	4430	4430	4430	0
158	20231101	172900	57125575	4430	4430	4430	4430	0
159	20231101	172800	57125575	4430	4430	4430	4430	0
160	20231101	172700	57125575	4430	4430	4430	4430	0
161	20231101	172600	57125575	4430	4430	4430	4430	0
162	20231101	172500	57125575	4430	4430	4430	4430	0
163	20231101	172400	57125575	4430	4430	4430	4430	0
164	20231101	172300	57125575	4430	4430	4430	4430	0
165	20231101	172200	57125575	4430	4430	4430	4430	0
166	20231101	172100	57125575	4430	4430	4430	4430	0
167	20231101	172000	57125575	4430	4430	4430	4430	0
168	20231101	171900	57125575	4430	4430	4430	4430	0
169	20231101	171800	57125575	4430	4430	4430	4430	0
170	20231101	171700	57125575	4430	4430	4430	4430	0
171	20231101	171600	57125575	4430	4430	4430	4430	0
172	20231101	171500	57125575	4430	4430	4430	4430	0
173	20231101	171400	57125575	4430	4430	4430	4430	0
174	20231101	171300	57125575	4430	4430	4430	4430	0
175	20231101	171200	57125575	4430	4430	4430	4430	0
176	20231101	171100	57125575	4430	4430	4430	4430	0
177	20231101	171000	57125575	4430	4430	4430	4430	0
178	20231101	170900	57125575	4430	4430	4430	4430	0
179	20231101	170800	57125575	4430	4430	4430	4430	0
180	20231101	170700	57125575	4430	4430	4430	4430	0
181	20231101	170600	57125575	4430	4430	4430	4430	0
182	20231101	170500	57125575	4430	4430	4430	4430	1008
183	20231101	170400	57125575	4430	4430	4430	4430	0
184	20231101	170300	57125575	4430	4430	4430	4430	0
185	20231101	170200	57125575	4430	4430	4430	4430	0
186	20231101	170100	57125575	4430	4430	4430	4430	0
187	20231101	170000	57125575	4430	4430	4430	4430	0
188	20231101	165900	57125575	4430	4430	4430	4430	0
189	20231101	165800	57125575	4430	4430	4430	4430	0
190	20231101	165700	57125575	4430	4430	4430	4430	0
191	20231101	165600	57125575	4430	4430	4430	4430	0
192	20231101	165500	57125575	4430	4430	4430	4430	0
193	20231101	165400	57125575	4430	4430	4430	4430	0
194	20231101	165300	57125575	4430	4430	4430	4430	0
195	20231101	165200	57125575	4430	4430	4430	4430	0
196	20231101	165100	57125575	4430	4430	4430	4430	0
197	20231101	165000	57125575	4430	4430	4430	4430	0
198	20231101	164900	57125575	4430	4430	4430	4430	0
199	20231101	164800	57125575	4430	4430	4430	4430	0
200	20231101	164700	57125575	4430	4430	4430	4430	0
201	20231101	164600	57125575	4430	4430	4430	4430	0
202	20231101	164500	57125575	4430	4430	4430	4430	0
203	20231101	164400	57125575	4430	4430	4430	4430	0
204	20231101	164300	57125575	4430	4430	4430	4430	0
205	20231101	164200	57125575	4430	4430	4430	4430	0
206	20231101	164100	57125575	4430	4430	4430	4430	0
207	20231101	164000	57125575	4430	4430	4430	4430	0
208	20231101	163900	57125575	4430	4430	4430	4430	0
209	20231101	163800	57125575	4430	4430	4430	4430	0
210	20231101	163700	57125575	4430	4430	4430	4430	0
211	20231101	163600	57125575	4430	4430	4430	4430	0
212	20231101	163500	57125575	4430	4430	4430	4430	1008
213	20231101	163400	57125575	4430	4430	4430	4430	0
214	20231101	163300	57125575	4430	4430	4430	4430	0
215	20231101	163200	57125575	4430	4430	4430	4430	0
216	20231101	163100	57125575	4430	4430	4430	4430	0
217	20231101	163000	57125575	4430	4430	4430	4430	0
218	20231101	162900	57125575	4430	4430	4430	4430	0
219	20231101	162800	57125575	4430	4430	4430	4430	0
220	20231101	162700	57125575	4430	4430	4430	4430	0
221	20231101	162600	57125575	4430	4430	4430	4430	0
222	20231101	162500	57125575	4430	4430	4430	4430	0
223	20231101	162400	57125575	4430	4430	4430	4430	0
224	20231101	162300	57125575	4430	4430	4430	4430	0
225	20231101	162200	57125575	4430	4430	4430	4430	0
226	20231101	162100	57125575	4430	4430	4430	4430	0
227	20231101	162000	57125575	4430	4430	4430	4430	0
228	20231101	161900	57125575	4430	4430	4430	4430	0
229	20231101	161800	57125575	4430	4430	4430	4430	0
230	20231101	161700	57125575	4430	4430	4430	4430	0
231	20231101	161600	57125575	4430	4430	4430	4430	0
232	20231101	161500	57125575	4430	4430	4430	4430	0
233	20231101	161400	57125575	4430	4430	4430	4430	0
234	20231101	161300	57125575	4430	4430	4430	4430	0
235	20231101	161200	57125575	4430	4430	4430	4430	0
236	20231101	161100	57125575	4430	4430	4430	4430	0
237	20231101	161000	57125575	4430	4430	4430	4430	0
238	20231101	160900	57125575	4430	4430	4430	4430	0
239	20231101	160800	57125575	4430	4430	4430	4430	0
240	20231101	160700	57125575	4430	4430	4430	4430	0
241	20231101	160600	57125575	4430	4430	4430	4430	0
242	20231101	160500	57125575	4430	4430	4430	4430	1008
243	20231101	160400	57125575	4430	4430	4430	4430	0
244	20231101	160300	57125575	4430	4430	4430	4430	0
245	20231101	160200	57125575	4430	4430	4430	4430	0
246	20231101	160100	57125575	4430	4430	4430	4430	0
247	20231101	160000	57125575	4430	4430	4430	4430	0
248	20231101	155900	57125575	4430	4430	4430	4430	0
249	20231101	155800	57125575	4430	4430	4430	4430	0
250	20231101	155700	57125575	4430	4430	4430	4430	0
251	20231101	155600	57125575	4430	4430	4430	4430	0
252	20231101	155500	57125575	4430	4430	4430	4430	0
253	20231101	155400	57125575	4430	4430	4430	4430	0
254	20231101	155300	57125575	4430	4430	4430	4430	0
255	20231101	155200	57125575	4430	4430	4430	4430	0
256	20231101	155100	57125575	4430	4430	4430	4430	0
257	20231101	155000	57125575	4430	4430	4430	4430	0
258	20231101	154900	57125575	4430	4430	4430	4430	0
259	20231101	154800	57125575	4430	4430	4430	4430	0
260	20231101	154700	57125575	4430	4430	4430	4430	0
261	20231101	154600	57125575	4430	4430	4430	4430	0
262	20231101	154500	57125575	4430	4430	4430	4430	0
263	20231101	154400	57125575	4430	4430	4430	4430	0
264	20231101	154300	57125575	4430	4430	4430	4430	0
265	20231101	154200	57125575	4430	4430	4430	4430	0
266	20231101	154100	57125575	4430	4430	4430	4430	0
267	20231101	154000	57125575	4430	4430	4430	4430	0
268	20231101	153900	57125575	4430	4430	4430	4430	0
269	20231101	153800	57125575	4430	4430	4430	4430	0
270	20231101	153700	57125575	4430	4430	4430	4430	0
271	20231101	153600	57125575	4430	4430	4430	4430	0
272	20231101	153500	57125575	4430	4430	4430	4430	1008
273	20231101	153400	57125575	4430	4430	4430	4430	0
274	20231101	153300	57125575	4430	4430	4430	4430	0
275	20231101	153200	57125575	4430	4430	4430	4430	0
276	20231101	153100	57125575	4430	4430	4430	4430	0
277	20231101	153000	57125575	4430	4430	4430	4430	1008
278	20231101	152900	52660135	4450	4450	4450	4450	0
279	20231101	152800	52660135	4450	4450	4450	4450	0
280	20231101	152700	52660135	4450	4450	4450	4450	0
281	20231101	152600	52660135	4450	4450	4450	4450	0
282	20231101	152500	52660135	4450	4450	4450	4450	0
283	20231101	152400	52660135	4450	4450	4450	4450	0
284	20231101	152300	52660135	4450	4450	4450	4450	0
285	20231101	152200	52660135	4450	4450	4450	4450	0
286	20231101	152100	52660135	4450	4450	4450	4450	0
287	20231101	152000	52660135	4450	4450	4450	4450	0
288	20231101	151900	52660135	4450	4450	4450	4450	0
289	20231101	151800	52660135	4450	4450	4450	4450	0
290	20231101	151700	52660135	4450	4450	4450	4450	3
291	20231101	151600	52646785	4450	4450	4450	4450	0
292	20231101	151500	52646785	4450	4450	4450	4450	0
293	20231101	151400	52646785	4450	4450	4450	4450	5
294	20231101	151300	52624535	4450	4450	4450	4450	0
295	20231101	151200	52624535	4450	4450	4450	4450	0
296	20231101	151100	52624535	4450	4450	4450	4450	0
297	20231101	151000	52624535	4450	4450	4450	4450	0
298	20231101	150900	52624535	4450	4450	4450	4450	0
299	20231101	150800	52624535	4450	4450	4450	4450	1
300	20231101	150700	52620085	4450	4450	4450	4450	0
301	20231101	150600	52620085	4450	4445	4450	4445	2
302	20231101	150500	52611190	4450	4450	4450	4450	1
303	20231101	150400	52606740	4435	4440	4440	4435	8
304	20231101	150300	52571255	4440	4440	4440	4440	1
305	20231101	150200	52566815	4435	4435	4435	4435	0
306	20231101	150100	52566815	4435	4435	4435	4435	159
307	20231101	150000	51861650	4435	4435	4435	4435	53
308	20231101	145900	51626595	4440	4440	4440	4440	53
309	20231101	145800	51391275	4440	4440	4440	4440	0
310	20231101	145700	51391275	4440	4440	4440	4440	309
311	20231101	145600	50019315	4445	4445	4445	4445	50
312	20231101	145500	49797065	4450	4450	4450	4450	0
313	20231101	145400	49797065	4450	4450	4450	4450	0
314	20231101	145300	49797065	4450	4450	4450	4450	20
315	20231101	145200	49708065	4445	4445	4445	4445	0
316	20231101	145100	49708065	4445	4445	4445	4445	0
317	20231101	145000	49708065	4445	4445	4445	4445	0
318	20231101	144900	49708065	4445	4445	4445	4445	10
319	20231101	144800	49663615	4445	4445	4445	4445	37
320	20231101	144700	49499150	4455	4455	4455	4455	0
321	20231101	144600	49499150	4455	4455	4455	4455	0
322	20231101	144500	49499150	4455	4455	4455	4455	0
323	20231101	144400	49499150	4455	4455	4455	4455	0
324	20231101	144300	49499150	4455	4455	4455	4455	0
325	20231101	144200	49499150	4455	4455	4455	4455	0
326	20231101	144100	49499150	4455	4455	4455	4455	0
327	20231101	144000	49499150	4455	4455	4455	4455	0
328	20231101	143900	49499150	4455	4455	4455	4455	0
329	20231101	143800	49499150	4455	4455	4455	4455	0
330	20231101	143700	49499150	4455	4455	4455	4455	0
331	20231101	143600	49499150	4455	4455	4455	4455	7
332	20231101	143500	49467965	4450	4450	4450	4450	0
333	20231101	143400	49467965	4450	4450	4450	4450	0
334	20231101	143300	49467965	4450	4450	4450	4450	0
335	20231101	143200	49467965	4450	4450	4450	4450	0
336	20231101	143100	49467965	4450	4450	4450	4450	0
337	20231101	143000	49467965	4450	4455	4455	4450	6
338	20231101	142900	49441240	4455	4455	4455	4455	0
339	20231101	142800	49441240	4455	4455	4455	4455	100
340	20231101	142700	48995740	4455	4455	4455	4455	0
341	20231101	142600	48995740	4455	4455	4455	4455	0
342	20231101	142500	48995740	4455	4455	4455	4455	0
343	20231101	142400	48995740	4455	4455	4455	4455	0
344	20231101	142300	48995740	4455	4455	4455	4455	24
345	20231101	142200	48888820	4440	4440	4440	4440	0
346	20231101	142100	48888820	4440	4440	4440	4440	0
347	20231101	142000	48888820	4440	4440	4440	4440	0
348	20231101	141900	48888820	4440	4440	4440	4440	50
349	20231101	141800	48666820	4450	4450	4450	4450	0
350	20231101	141700	48666820	4450	4450	4450	4450	5
351	20231101	141600	48644570	4450	4450	4450	4450	5
352	20231101	141500	48622320	4450	4450	4450	4450	44
353	20231101	141400	48426520	4440	4440	4440	4440	0
354	20231101	141300	48426520	4440	4440	4440	4440	0
355	20231101	141200	48426520	4440	4440	4440	4440	0
356	20231101	141100	48426520	4440	4440	4440	4440	0
357	20231101	141000	48426520	4440	4440	4440	4440	0
358	20231101	140900	48426520	4440	4440	4440	4440	0
359	20231101	140800	48426520	4440	4440	4440	4440	18
360	20231101	140700	48346600	4445	4445	4445	4445	0
361	20231101	140600	48346600	4445	4450	4450	4445	241
362	20231101	140500	47275055	4455	4455	4455	4455	0
363	20231101	140400	47275055	4455	4455	4455	4455	4
364	20231101	140300	47257235	4450	4450	4450	4450	0
365	20231101	140200	47257235	4450	4450	4450	4450	52
366	20231101	140100	47025835	4455	4455	4455	4455	0
367	20231101	140000	47025835	4455	4455	4455	4455	0
368	20231101	135900	47025835	4455	4455	4455	4455	0
369	20231101	135800	47025835	4455	4455	4455	4455	0
370	20231101	135700	47025835	4455	4455	4455	4455	0
371	20231101	135600	47025835	4455	4455	4455	4455	0
372	20231101	135500	47025835	4455	4455	4455	4455	0
373	20231101	135400	47025835	4455	4455	4455	4455	0
374	20231101	135300	47025835	4455	4455	4455	4455	0
375	20231101	135200	47025835	4455	4455	4455	4455	0
376	20231101	135100	47025835	4455	4455	4455	4455	0
377	20231101	135000	47025835	4455	4455	4455	4455	0
378	20231101	134900	47025835	4455	4455	4455	4455	0
379	20231101	134800	47025835	4455	4455	4455	4455	2
380	20231101	134700	47016925	4455	4455	4455	4455	0
381	20231101	134600	47016925	4455	4455	4455	4455	0
382	20231101	134500	47016925	4455	4455	4455	4455	0
383	20231101	134400	47016925	4455	4455	4455	4455	0
384	20231101	134300	47016925	4455	4455	4455	4455	0
385	20231101	134200	47016925	4455	4455	4455	4455	0
386	20231101	134100	47016925	4455	4455	4455	4455	0
387	20231101	134000	47016925	4455	4455	4455	4455	0
388	20231101	133900	47016925	4455	4455	4455	4455	0
389	20231101	133800	47016925	4455	4455	4455	4455	3
390	20231101	133700	47003560	4445	4445	4445	4445	0
391	20231101	133600	47003560	4445	4445	4445	4445	0
392	20231101	133500	47003560	4445	4445	4445	4445	0
393	20231101	133400	47003560	4445	4445	4445	4445	2
394	20231101	133300	46994670	4445	4445	4445	4445	199
395	20231101	133200	46110115	4455	4455	4455	4455	0
396	20231101	133100	46110115	4455	4445	4455	4445	101
397	20231101	133000	45661160	4455	4455	4455	4455	1
398	20231101	132900	45656705	4455	4455	4455	4455	100
399	20231101	132800	45211205	4455	4455	4455	4455	0
400	20231101	132700	45211205	4455	4455	4455	4455	10
401	20231101	132600	45166655	4455	4455	4455	4455	0
402	20231101	132500	45166655	4455	4455	4455	4455	0
403	20231101	132400	45166655	4455	4455	4455	4455	200
404	20231101	132300	44275655	4455	4455	4455	4455	0
405	20231101	132200	44275655	4455	4455	4455	4455	20
406	20231101	132100	44186555	4455	4455	4455	4455	10
407	20231101	132000	44142005	4455	4455	4455	4455	4
408	20231101	131900	44124185	4455	4455	4455	4455	0
409	20231101	131800	44124185	4455	4455	4455	4455	0
410	20231101	131700	44124185	4455	4455	4455	4455	0
411	20231101	131600	44124185	4455	4455	4455	4455	0
412	20231101	131500	44124185	4455	4455	4455	4455	303
413	20231101	131400	42774320	4455	4455	4455	4455	503
414	20231101	131300	40533455	4455	4455	4455	4455	0
415	20231101	131200	40533455	4455	4455	4455	4455	0
416	20231101	131100	40533455	4455	4455	4455	4455	0
417	20231101	131000	40533455	4455	4455	4455	4455	0
418	20231101	130900	40533455	4455	4455	4455	4455	0
419	20231101	130800	40533455	4455	4455	4455	4455	0
420	20231101	130700	40533455	4455	4455	4455	4455	0
421	20231101	130600	40533455	4455	4455	4455	4455	0
422	20231101	130500	40533455	4455	4455	4455	4455	0
423	20231101	130400	40533455	4455	4455	4455	4455	0
424	20231101	130300	40533455	4455	4455	4455	4455	0
425	20231101	130200	40533455	4455	4455	4455	4455	200
426	20231101	130100	39642455	4455	4455	4455	4455	0
427	20231101	130000	39642455	4455	4455	4455	4455	0
428	20231101	125900	39642455	4455	4455	4455	4455	0
429	20231101	125800	39642455	4455	4455	4455	4455	0
430	20231101	125700	39642455	4455	4455	4455	4450	1365
431	20231101	125600	33564640	4455	4455	4455	4455	310
432	20231101	125500	32183590	4465	4465	4465	4465	0
433	20231101	125400	32183590	4465	4465	4465	4465	0
434	20231101	125300	32183590	4465	4465	4465	4465	0
435	20231101	125200	32183590	4465	4465	4465	4465	0
436	20231101	125100	32183590	4465	4465	4465	4465	0
437	20231101	125000	32183590	4465	4465	4465	4465	0
438	20231101	124900	32183590	4465	4465	4465	4465	0
439	20231101	124800	32183590	4465	4465	4465	4465	0
440	20231101	124700	32183590	4465	4465	4465	4465	0
441	20231101	124600	32183590	4465	4465	4465	4465	0
442	20231101	124500	32183590	4465	4465	4465	4465	0
443	20231101	124400	32183590	4465	4465	4465	4465	0
444	20231101	124300	32183590	4465	4465	4465	4465	0
445	20231101	124200	32183590	4465	4465	4465	4465	2
446	20231101	124100	32174660	4455	4455	4455	4455	0
447	20231101	124000	32174660	4455	4455	4455	4455	0
448	20231101	123900	32174660	4455	4455	4455	4455	0
449	20231101	123800	32174660	4455	4455	4455	4455	10
450	20231101	123700	32130110	4465	4465	4465	4465	0
451	20231101	123600	32130110	4465	4465	4465	4465	10
452	20231101	123500	32085460	4465	4465	4465	4465	0
453	20231101	123400	32085460	4465	4465	4465	4465	4
454	20231101	123300	32067600	4465	4465	4465	4465	2
455	20231101	123200	32058670	4465	4465	4465	4465	0
456	20231101	123100	32058670	4465	4465	4465	4465	1
457	20231101	123000	32054205	4465	4465	4465	4465	2
458	20231101	122900	32045275	4465	4465	4465	4465	0
459	20231101	122800	32045275	4465	4465	4465	4465	0
460	20231101	122700	32045275	4465	4465	4465	4465	0
461	20231101	122600	32045275	4465	4465	4465	4465	0
462	20231101	122500	32045275	4465	4465	4465	4465	0
463	20231101	122400	32045275	4465	4465	4465	4465	0
464	20231101	122300	32045275	4465	4465	4465	4465	0
465	20231101	122200	32045275	4465	4465	4465	4465	0
466	20231101	122100	32045275	4465	4465	4465	4465	0
467	20231101	122000	32045275	4465	4465	4465	4465	0
468	20231101	121900	32045275	4465	4465	4465	4465	0
469	20231101	121800	32045275	4465	4465	4465	4465	0
470	20231101	121700	32045275	4465	4465	4465	4465	0
471	20231101	121600	32045275	4465	4465	4465	4465	0
472	20231101	121500	32045275	4465	4455	4465	4455	3
473	20231101	121400	32031890	4465	4465	4465	4465	0
474	20231101	121300	32031890	4465	4465	4465	4465	0
475	20231101	121200	32031890	4465	4465	4465	4465	0
476	20231101	121100	32031890	4465	4465	4465	4465	0
477	20231101	121000	32031890	4465	4465	4465	4465	0
478	20231101	120900	32031890	4465	4465	4465	4465	0
479	20231101	120800	32031890	4465	4465	4465	4465	2
480	20231101	120700	32022960	4465	4465	4465	4465	0
481	20231101	120600	32022960	4465	4465	4465	4465	0
482	20231101	120500	32022960	4465	4465	4465	4465	0
483	20231101	120400	32022960	4465	4465	4465	4465	0
484	20231101	120300	32022960	4465	4465	4465	4465	0
485	20231101	120200	32022960	4465	4465	4465	4465	1
486	20231101	120100	32018495	4470	4450	4470	4450	182
487	20231101	120000	31208575	4450	4450	4450	4450	0
488	20231101	115900	31208575	4450	4450	4450	4450	0
489	20231101	115800	31208575	4450	4450	4450	4450	13
490	20231101	115700	31150725	4450	4450	4450	4450	5
491	20231101	115600	31128475	4465	4465	4465	4465	0
492	20231101	115500	31128475	4465	4465	4465	4465	45
493	20231101	115400	30927550	4470	4470	4470	4470	1
494	20231101	115300	30923080	4465	4465	4465	4465	0
495	20231101	115200	30923080	4465	4465	4465	4465	75
496	20231101	115100	30588205	4465	4465	4465	4465	0
497	20231101	115000	30588205	4465	4465	4465	4465	0
498	20231101	114900	30588205	4465	4455	4465	4455	165
499	20231101	114800	29852165	4455	4455	4455	4455	0
500	20231101	114700	29852165	4455	4455	4455	4455	0
501	20231101	114600	29852165	4455	4455	4455	4455	1
502	20231101	114500	29847710	4450	4450	4450	4450	0
503	20231101	114400	29847710	4450	4450	4450	4450	0
504	20231101	114300	29847710	4450	4450	4450	4450	0
505	20231101	114200	29847710	4450	4450	4450	4450	0
506	20231101	114100	29847710	4450	4450	4450	4450	0
507	20231101	114000	29847710	4450	4450	4450	4450	0
508	20231101	113900	29847710	4450	4450	4450	4450	0
509	20231101	113800	29847710	4450	4450	4450	4450	0
510	20231101	113700	29847710	4450	4450	4450	4450	0
511	20231101	113600	29847710	4450	4450	4450	4450	100
512	20231101	113500	29402710	4450	4450	4450	4450	0
513	20231101	113400	29402710	4450	4450	4450	4450	0
514	20231101	113300	29402710	4450	4450	4450	4450	3
515	20231101	113200	29389360	4450	4450	4450	4450	0
516	20231101	113100	29389360	4450	4450	4450	4450	0
517	20231101	113000	29389360	4450	4450	4450	4450	9
518	20231101	112900	29349310	4455	4455	4455	4455	0
519	20231101	112800	29349310	4455	4455	4455	4455	0
520	20231101	112700	29349310	4455	4455	4455	4455	0
521	20231101	112600	29349310	4455	4455	4455	4455	0
522	20231101	112500	29349310	4455	4455	4455	4455	0
523	20231101	112400	29349310	4455	4455	4455	4455	0
524	20231101	112300	29349310	4455	4455	4455	4455	0
525	20231101	112200	29349310	4455	4455	4455	4455	0
526	20231101	112100	29349310	4455	4455	4455	4455	0
527	20231101	112000	29349310	4455	4455	4455	4455	0
528	20231101	111900	29349310	4455	4455	4455	4455	0
529	20231101	111800	29349310	4455	4455	4455	4455	0
530	20231101	111700	29349310	4455	4455	4455	4455	0
531	20231101	111600	29349310	4455	4455	4455	4455	1
532	20231101	111500	29344855	4440	4440	4440	4440	0
533	20231101	111400	29344855	4440	4440	4440	4440	0
534	20231101	111300	29344855	4440	4440	4440	4440	0
535	20231101	111200	29344855	4440	4440	4440	4440	0
536	20231101	111100	29344855	4440	4440	4440	4440	0
537	20231101	111000	29344855	4440	4440	4440	4440	0
538	20231101	110900	29344855	4440	4440	4440	4440	0
539	20231101	110800	29344855	4440	4440	4440	4440	0
540	20231101	110700	29344855	4440	4440	4440	4440	0
541	20231101	110600	29344855	4440	4440	4440	4440	14
542	20231101	110500	29282695	4430	4440	4440	4430	12
543	20231101	110400	29229525	4440	4440	4440	4440	0
544	20231101	110300	29229525	4440	4440	4440	4440	1
545	20231101	110200	29225085	4440	4440	4440	4440	1
546	20231101	110100	29220645	4440	4440	4440	4440	9
547	20231101	110000	29180685	4440	4440	4440	4440	9
548	20231101	105900	29140725	4450	4445	4450	4445	6
549	20231101	105800	29114030	4460	4440	4460	4440	5
550	20231101	105700	29091770	4430	4430	4430	4430	45
551	20231101	105600	28892420	4430	4430	4430	4430	221
552	20231101	105500	27913390	4445	4445	4445	4445	7
553	20231101	105400	27882275	4460	4460	4460	4460	0
554	20231101	105300	27882275	4460	4460	4460	4460	0
555	20231101	105200	27882275	4460	4460	4460	4460	0
556	20231101	105100	27882275	4460	4460	4460	4460	0
557	20231101	105000	27882275	4460	4460	4460	4460	0
558	20231101	104900	27882275	4460	4460	4460	4460	0
559	20231101	104800	27882275	4460	4460	4460	4460	0
560	20231101	104700	27882275	4460	4460	4460	4460	0
561	20231101	104600	27882275	4460	4460	4460	4460	0
562	20231101	104500	27882275	4460	4460	4460	4460	1
563	20231101	104400	27877815	4445	4445	4445	4445	0
564	20231101	104300	27877815	4445	4445	4445	4445	464
565	20231101	104200	25815335	4445	4445	4445	4445	0
566	20231101	104100	25815335	4445	4445	4445	4445	0
567	20231101	104000	25815335	4445	4445	4445	4445	0
568	20231101	103900	25815335	4445	4445	4445	4445	0
569	20231101	103800	25815335	4445	4445	4445	4445	0
570	20231101	103700	25815335	4445	4445	4445	4440	182
571	20231101	103600	25006845	4450	4450	4450	4450	0
572	20231101	103500	25006845	4450	4450	4450	4450	0
573	20231101	103400	25006845	4450	4450	4450	4450	31
574	20231101	103300	24868895	4455	4455	4455	4455	0
575	20231101	103200	24868895	4455	4455	4455	4455	0
576	20231101	103100	24868895	4455	4455	4455	4455	0
577	20231101	103000	24868895	4455	4455	4455	4455	0
578	20231101	102900	24868895	4455	4455	4455	4455	50
579	20231101	102800	24646145	4460	4460	4460	4460	0
580	20231101	102700	24646145	4460	4460	4460	4460	0
581	20231101	102600	24646145	4460	4460	4460	4460	0
582	20231101	102500	24646145	4460	4460	4460	4460	0
583	20231101	102400	24646145	4460	4460	4460	4460	0
584	20231101	102300	24646145	4460	4460	4460	4460	0
585	20231101	102200	24646145	4460	4460	4460	4460	0
586	20231101	102100	24646145	4460	4460	4460	4460	0
587	20231101	102000	24646145	4460	4460	4460	4460	0
588	20231101	101900	24646145	4460	4435	4460	4435	11
589	20231101	101800	24597135	4430	4435	4435	4430	49
590	20231101	101700	24379885	4430	4445	4445	4430	1000
591	20231101	101600	19949870	4455	4455	4455	4455	7
592	20231101	101500	19918685	4455	4455	4455	4455	1
593	20231101	101400	19914230	4460	4460	4460	4460	0
594	20231101	101300	19914230	4460	4460	4460	4460	0
595	20231101	101200	19914230	4460	4460	4460	4460	0
596	20231101	101100	19914230	4460	4460	4460	4460	1
597	20231101	101000	19909770	4420	4450	4450	4420	60
598	20231101	100900	19643470	4460	4460	4460	4460	2
599	20231101	100800	19634550	4465	4465	4465	4465	0
600	20231101	100700	19634550	4465	4465	4465	4465	0
601	20231101	100600	19634550	4465	4465	4465	4465	0
602	20231101	100500	19634550	4465	4465	4465	4465	0
603	20231101	100400	19634550	4465	4465	4465	4465	0
604	20231101	100300	19634550	4465	4465	4465	4465	0
605	20231101	100200	19634550	4465	4465	4465	4465	0
606	20231101	100100	19634550	4465	4465	4465	4465	0
607	20231101	100000	19634550	4465	4465	4465	4465	0
608	20231101	095900	19634550	4465	4465	4465	4465	0
609	20231101	095800	19634550	4465	4465	4465	4465	0
610	20231101	095700	19634550	4465	4465	4465	4465	0
611	20231101	095600	19634550	4465	4465	4465	4465	0
612	20231101	095500	19634550	4465	4465	4465	4465	0
613	20231101	095400	19634550	4465	4465	4465	4465	0
614	20231101	095300	19634550	4465	4465	4465	4465	2
615	20231101	095200	19625620	4460	4460	4460	4460	49
616	20231101	095100	19407080	4430	4430	4430	4430	0
617	20231101	095000	19407080	4430	4440	4440	4430	500
618	20231101	094900	17189105	4460	4460	4460	4460	0
619	20231101	094800	17189105	4460	4460	4460	4460	1
620	20231101	094700	17184645	4450	4450	4450	4450	0
621	20231101	094600	17184645	4450	4450	4450	4450	42
622	20231101	094500	16997745	4450	4450	4450	4450	8
623	20231101	094400	16962145	4450	4450	4450	4450	0
624	20231101	094300	16962145	4450	4465	4465	4450	37
625	20231101	094200	16797280	4465	4465	4465	4465	0
626	20231101	094100	16797280	4465	4465	4465	4465	0
627	20231101	094000	16797280	4465	4465	4465	4465	0
628	20231101	093900	16797280	4465	4465	4465	4465	0
629	20231101	093800	16797280	4465	4465	4465	4465	1
630	20231101	093700	16792815	4460	4460	4460	4460	0
631	20231101	093600	16792815	4460	4460	4460	4460	0
632	20231101	093500	16792815	4460	4460	4460	4460	0
633	20231101	093400	16792815	4460	4460	4460	4460	353
634	20231101	093300	15218435	4460	4460	4460	4460	60
635	20231101	093200	14950835	4460	4455	4465	4455	435
636	20231101	093100	13011370	4455	4455	4455	4455	506
637	20231101	093000	10757140	4455	4455	4455	4455	0
638	20231101	092900	10757140	4455	4455	4455	4455	0
639	20231101	092800	10757140	4455	4455	4455	4455	3
640	20231101	092700	10743775	4455	4455	4455	4455	0
641	20231101	092600	10743775	4455	4455	4455	4455	0
642	20231101	092500	10743775	4455	4455	4455	4455	0
643	20231101	092400	10743775	4455	4455	4455	4455	0
644	20231101	092300	10743775	4455	4455	4455	4455	0
645	20231101	092200	10743775	4455	4455	4455	4455	0
646	20231101	092100	10743775	4455	4455	4455	4455	0
647	20231101	092000	10743775	4455	4455	4455	4455	0
648	20231101	091900	10743775	4455	4455	4455	4455	10
649	20231101	091800	10699225	4455	4455	4455	4455	0
650	20231101	091700	10699225	4455	4455	4455	4455	0
651	20231101	091600	10699225	4455	4455	4455	4455	5
652	20231101	091500	10676950	4455	4455	4455	4455	9
653	20231101	091400	10636855	4455	4455	4455	4455	27
654	20231101	091300	10516570	4455	4450	4455	4450	148
655	20231101	091200	9857920	4430	4430	4430	4430	200
656	20231101	091100	8971920	4430	4430	4430	4430	469
657	20231101	091000	6894250	4450	4450	4450	4450	500
658	20231101	090900	4669250	4450	4445	4450	4445	121
659	20231101	090800	4130960	4445	4445	4445	4445	0
660	20231101	090700	4130960	4445	4445	4445	4445	0
661	20231101	090600	4130960	4445	4440	4445	4440	324
662	20231101	090500	2691955	4435	4435	4435	4435	0
663	20231101	090400	2691955	4435	4435	4435	4435	0
664	20231101	090300	2691955	4435	4435	4435	4435	0
665	20231101	090200	2691955	4435	4435	4435	4435	0
666	20231101	090100	2691955	4435	4430	4435	4430	203
667	20231101	090000	1792125	4425	4425	4425	4425	405