KissMeData/225530/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204100	70234750	5100	5100	5100	5100	400
3	20231101	204000	70234750	5100	5100	5100	5100	0
4	20231101	203900	70234750	5100	5100	5100	5100	0
5	20231101	203800	70234750	5100	5100	5100	5100	0
6	20231101	203700	70234750	5100	5100	5100	5100	0
7	20231101	203600	70234750	5100	5100	5100	5100	0
8	20231101	203500	70234750	5100	5100	5100	5100	0
9	20231101	203400	70234750	5100	5100	5100	5100	0
10	20231101	203300	70234750	5100	5100	5100	5100	0
11	20231101	203200	70234750	5100	5100	5100	5100	0
12	20231101	203100	70234750	5100	5100	5100	5100	0
13	20231101	203000	70234750	5100	5100	5100	5100	0
14	20231101	202900	70234750	5100	5100	5100	5100	0
15	20231101	202800	70234750	5100	5100	5100	5100	0
16	20231101	202700	70234750	5100	5100	5100	5100	0
17	20231101	202600	70234750	5100	5100	5100	5100	0
18	20231101	202500	70234750	5100	5100	5100	5100	0
19	20231101	202400	70234750	5100	5100	5100	5100	0
20	20231101	202300	70234750	5100	5100	5100	5100	0
21	20231101	202200	70234750	5100	5100	5100	5100	0
22	20231101	202100	70234750	5100	5100	5100	5100	0
23	20231101	202000	70234750	5100	5100	5100	5100	0
24	20231101	201900	70234750	5100	5100	5100	5100	0
25	20231101	201800	70234750	5100	5100	5100	5100	0
26	20231101	201700	70234750	5100	5100	5100	5100	0
27	20231101	201600	70234750	5100	5100	5100	5100	0
28	20231101	201500	70234750	5100	5100	5100	5100	0
29	20231101	201400	70234750	5100	5100	5100	5100	0
30	20231101	201300	70234750	5100	5100	5100	5100	0
31	20231101	201200	70234750	5100	5100	5100	5100	0
32	20231101	201100	70234750	5100	5100	5100	5100	400
33	20231101	201000	70234750	5100	5100	5100	5100	0
34	20231101	200900	70234750	5100	5100	5100	5100	0
35	20231101	200800	70234750	5100	5100	5100	5100	0
36	20231101	200700	70234750	5100	5100	5100	5100	0
37	20231101	200600	70234750	5100	5100	5100	5100	0
38	20231101	200500	70234750	5100	5100	5100	5100	0
39	20231101	200400	70234750	5100	5100	5100	5100	0
40	20231101	200300	70234750	5100	5100	5100	5100	0
41	20231101	200200	70234750	5100	5100	5100	5100	0
42	20231101	200100	70234750	5100	5100	5100	5100	0
43	20231101	200000	70234750	5100	5100	5100	5100	0
44	20231101	195900	70234750	5100	5100	5100	5100	0
45	20231101	195800	70234750	5100	5100	5100	5100	0
46	20231101	195700	70234750	5100	5100	5100	5100	0
47	20231101	195600	70234750	5100	5100	5100	5100	0
48	20231101	195500	70234750	5100	5100	5100	5100	0
49	20231101	195400	70234750	5100	5100	5100	5100	0
50	20231101	195300	70234750	5100	5100	5100	5100	0
51	20231101	195200	70234750	5100	5100	5100	5100	0
52	20231101	195100	70234750	5100	5100	5100	5100	0
53	20231101	195000	70234750	5100	5100	5100	5100	0
54	20231101	194900	70234750	5100	5100	5100	5100	0
55	20231101	194800	70234750	5100	5100	5100	5100	0
56	20231101	194700	70234750	5100	5100	5100	5100	0
57	20231101	194600	70234750	5100	5100	5100	5100	0
58	20231101	194500	70234750	5100	5100	5100	5100	0
59	20231101	194400	70234750	5100	5100	5100	5100	0
60	20231101	194300	70234750	5100	5100	5100	5100	0
61	20231101	194200	70234750	5100	5100	5100	5100	0
62	20231101	194100	70234750	5100	5100	5100	5100	400
63	20231101	194000	70234750	5100	5100	5100	5100	0
64	20231101	193900	70234750	5100	5100	5100	5100	0
65	20231101	193800	70234750	5100	5100	5100	5100	0
66	20231101	193700	70234750	5100	5100	5100	5100	0
67	20231101	193600	70234750	5100	5100	5100	5100	0
68	20231101	193500	70234750	5100	5100	5100	5100	0
69	20231101	193400	70234750	5100	5100	5100	5100	0
70	20231101	193300	70234750	5100	5100	5100	5100	0
71	20231101	193200	70234750	5100	5100	5100	5100	0
72	20231101	193100	70234750	5100	5100	5100	5100	0
73	20231101	193000	70234750	5100	5100	5100	5100	0
74	20231101	192900	70234750	5100	5100	5100	5100	0
75	20231101	192800	70234750	5100	5100	5100	5100	0
76	20231101	192700	70234750	5100	5100	5100	5100	0
77	20231101	192600	70234750	5100	5100	5100	5100	0
78	20231101	192500	70234750	5100	5100	5100	5100	0
79	20231101	192400	70234750	5100	5100	5100	5100	0
80	20231101	192300	70234750	5100	5100	5100	5100	0
81	20231101	192200	70234750	5100	5100	5100	5100	0
82	20231101	192100	70234750	5100	5100	5100	5100	0
83	20231101	192000	70234750	5100	5100	5100	5100	0
84	20231101	191900	70234750	5100	5100	5100	5100	0
85	20231101	191800	70234750	5100	5100	5100	5100	0
86	20231101	191700	70234750	5100	5100	5100	5100	0
87	20231101	191600	70234750	5100	5100	5100	5100	0
88	20231101	191500	70234750	5100	5100	5100	5100	0
89	20231101	191400	70234750	5100	5100	5100	5100	0
90	20231101	191300	70234750	5100	5100	5100	5100	0
91	20231101	191200	70234750	5100	5100	5100	5100	0
92	20231101	191100	70234750	5100	5100	5100	5100	400
93	20231101	191000	70234750	5100	5100	5100	5100	0
94	20231101	190900	70234750	5100	5100	5100	5100	0
95	20231101	190800	70234750	5100	5100	5100	5100	0
96	20231101	190700	70234750	5100	5100	5100	5100	0
97	20231101	190600	70234750	5100	5100	5100	5100	0
98	20231101	190500	70234750	5100	5100	5100	5100	0
99	20231101	190400	70234750	5100	5100	5100	5100	0
100	20231101	190300	70234750	5100	5100	5100	5100	0
101	20231101	190200	70234750	5100	5100	5100	5100	0
102	20231101	190100	70234750	5100	5100	5100	5100	0
103	20231101	190000	70234750	5100	5100	5100	5100	0
104	20231101	185900	70234750	5100	5100	5100	5100	0
105	20231101	185800	70234750	5100	5100	5100	5100	0
106	20231101	185700	70234750	5100	5100	5100	5100	0
107	20231101	185600	70234750	5100	5100	5100	5100	0
108	20231101	185500	70234750	5100	5100	5100	5100	0
109	20231101	185400	70234750	5100	5100	5100	5100	0
110	20231101	185300	70234750	5100	5100	5100	5100	0
111	20231101	185200	70234750	5100	5100	5100	5100	0
112	20231101	185100	70234750	5100	5100	5100	5100	0
113	20231101	185000	70234750	5100	5100	5100	5100	0
114	20231101	184900	70234750	5100	5100	5100	5100	0
115	20231101	184800	70234750	5100	5100	5100	5100	0
116	20231101	184700	70234750	5100	5100	5100	5100	0
117	20231101	184600	70234750	5100	5100	5100	5100	0
118	20231101	184500	70234750	5100	5100	5100	5100	0
119	20231101	184400	70234750	5100	5100	5100	5100	0
120	20231101	184300	70234750	5100	5100	5100	5100	0
121	20231101	184200	70234750	5100	5100	5100	5100	0
122	20231101	184100	70234750	5100	5100	5100	5100	400
123	20231101	184000	70234750	5100	5100	5100	5100	0
124	20231101	183900	70234750	5100	5100	5100	5100	0
125	20231101	183800	70234750	5100	5100	5100	5100	0
126	20231101	183700	70234750	5100	5100	5100	5100	0
127	20231101	183600	70234750	5100	5100	5100	5100	0
128	20231101	183500	70234750	5100	5100	5100	5100	0
129	20231101	183400	70234750	5100	5100	5100	5100	0
130	20231101	183300	70234750	5100	5100	5100	5100	0
131	20231101	183200	70234750	5100	5100	5100	5100	0
132	20231101	183100	70234750	5100	5100	5100	5100	0
133	20231101	183000	70234750	5100	5100	5100	5100	0
134	20231101	182900	70234750	5100	5100	5100	5100	0
135	20231101	182800	70234750	5100	5100	5100	5100	0
136	20231101	182700	70234750	5100	5100	5100	5100	0
137	20231101	182600	70234750	5100	5100	5100	5100	0
138	20231101	182500	70234750	5100	5100	5100	5100	0
139	20231101	182400	70234750	5100	5100	5100	5100	0
140	20231101	182300	70234750	5100	5100	5100	5100	0
141	20231101	182200	70234750	5100	5100	5100	5100	0
142	20231101	182100	70234750	5100	5100	5100	5100	0
143	20231101	182000	70234750	5100	5100	5100	5100	0
144	20231101	181900	70234750	5100	5100	5100	5100	0
145	20231101	181800	70234750	5100	5100	5100	5100	0
146	20231101	181700	70234750	5100	5100	5100	5100	0
147	20231101	181600	70234750	5100	5100	5100	5100	0
148	20231101	181500	70234750	5100	5100	5100	5100	0
149	20231101	181400	70234750	5100	5100	5100	5100	0
150	20231101	181300	70234750	5100	5100	5100	5100	0
151	20231101	181200	70234750	5100	5100	5100	5100	0
152	20231101	181100	70234750	5100	5100	5100	5100	400
153	20231101	181000	70234750	5100	5100	5100	5100	0
154	20231101	180900	70234750	5100	5100	5100	5100	0
155	20231101	180800	70234750	5100	5100	5100	5100	0
156	20231101	180700	70234750	5100	5100	5100	5100	0
157	20231101	180600	70234750	5100	5100	5100	5100	0
158	20231101	180500	70234750	5100	5100	5100	5100	0
159	20231101	180400	70234750	5100	5100	5100	5100	0
160	20231101	180300	70234750	5100	5100	5100	5100	0
161	20231101	180200	70234750	5100	5100	5100	5100	0
162	20231101	180100	70234750	5100	5100	5100	5100	0
163	20231101	180000	70234750	5100	5100	5100	5100	0
164	20231101	175900	70234750	5100	5100	5100	5100	0
165	20231101	175800	70234750	5100	5100	5100	5100	0
166	20231101	175700	70234750	5100	5100	5100	5100	0
167	20231101	175600	70234750	5100	5100	5100	5100	0
168	20231101	175500	70234750	5100	5100	5100	5100	0
169	20231101	175400	70234750	5100	5100	5100	5100	0
170	20231101	175300	70234750	5100	5100	5100	5100	0
171	20231101	175200	70234750	5100	5100	5100	5100	0
172	20231101	175100	70234750	5100	5100	5100	5100	0
173	20231101	175000	70234750	5100	5100	5100	5100	0
174	20231101	174900	70234750	5100	5100	5100	5100	0
175	20231101	174800	70234750	5100	5100	5100	5100	0
176	20231101	174700	70234750	5100	5100	5100	5100	0
177	20231101	174600	70234750	5100	5100	5100	5100	0
178	20231101	174500	70234750	5100	5100	5100	5100	0
179	20231101	174400	70234750	5100	5100	5100	5100	0
180	20231101	174300	70234750	5100	5100	5100	5100	0
181	20231101	174200	70234750	5100	5100	5100	5100	0
182	20231101	174100	70234750	5100	5100	5100	5100	400
183	20231101	174000	70234750	5100	5100	5100	5100	0
184	20231101	173900	70234750	5100	5100	5100	5100	0
185	20231101	173800	70234750	5100	5100	5100	5100	0
186	20231101	173700	70234750	5100	5100	5100	5100	0
187	20231101	173600	70234750	5100	5100	5100	5100	0
188	20231101	173500	70234750	5100	5100	5100	5100	0
189	20231101	173400	70234750	5100	5100	5100	5100	0
190	20231101	173300	70234750	5100	5100	5100	5100	0
191	20231101	173200	70234750	5100	5100	5100	5100	0
192	20231101	173100	70234750	5100	5100	5100	5100	0
193	20231101	173000	70234750	5100	5100	5100	5100	0
194	20231101	172900	70234750	5100	5100	5100	5100	0
195	20231101	172800	70234750	5100	5100	5100	5100	0
196	20231101	172700	70234750	5100	5100	5100	5100	0
197	20231101	172600	70234750	5100	5100	5100	5100	0
198	20231101	172500	70234750	5100	5100	5100	5100	0
199	20231101	172400	70234750	5100	5100	5100	5100	0
200	20231101	172300	70234750	5100	5100	5100	5100	0
201	20231101	172200	70234750	5100	5100	5100	5100	0
202	20231101	172100	70234750	5100	5100	5100	5100	0
203	20231101	172000	70234750	5100	5100	5100	5100	0
204	20231101	171900	70234750	5100	5100	5100	5100	0
205	20231101	171800	70234750	5100	5100	5100	5100	0
206	20231101	171700	70234750	5100	5100	5100	5100	0
207	20231101	171600	70234750	5100	5100	5100	5100	0
208	20231101	171500	70234750	5100	5100	5100	5100	0
209	20231101	171400	70234750	5100	5100	5100	5100	0
210	20231101	171300	70234750	5100	5100	5100	5100	0
211	20231101	171200	70234750	5100	5100	5100	5100	0
212	20231101	171100	70234750	5100	5100	5100	5100	400
213	20231101	171000	70234750	5100	5100	5100	5100	0
214	20231101	170900	70234750	5100	5100	5100	5100	0
215	20231101	170800	70234750	5100	5100	5100	5100	0
216	20231101	170700	70234750	5100	5100	5100	5100	0
217	20231101	170600	70234750	5100	5100	5100	5100	0
218	20231101	170500	70234750	5100	5100	5100	5100	0
219	20231101	170400	70234750	5100	5100	5100	5100	0
220	20231101	170300	70234750	5100	5100	5100	5100	0
221	20231101	170200	70234750	5100	5100	5100	5100	0
222	20231101	170100	70234750	5100	5100	5100	5100	0
223	20231101	170000	70234750	5100	5100	5100	5100	0
224	20231101	165900	70234750	5100	5100	5100	5100	0
225	20231101	165800	70234750	5100	5100	5100	5100	0
226	20231101	165700	70234750	5100	5100	5100	5100	0
227	20231101	165600	70234750	5100	5100	5100	5100	0
228	20231101	165500	70234750	5100	5100	5100	5100	0
229	20231101	165400	70234750	5100	5100	5100	5100	0
230	20231101	165300	70234750	5100	5100	5100	5100	0
231	20231101	165200	70234750	5100	5100	5100	5100	0
232	20231101	165100	70234750	5100	5100	5100	5100	0
233	20231101	165000	70234750	5100	5100	5100	5100	0
234	20231101	164900	70234750	5100	5100	5100	5100	0
235	20231101	164800	70234750	5100	5100	5100	5100	0
236	20231101	164700	70234750	5100	5100	5100	5100	0
237	20231101	164600	70234750	5100	5100	5100	5100	0
238	20231101	164500	70234750	5100	5100	5100	5100	0
239	20231101	164400	70234750	5100	5100	5100	5100	0
240	20231101	164300	70234750	5100	5100	5100	5100	0
241	20231101	164200	70234750	5100	5100	5100	5100	0
242	20231101	164100	70234750	5100	5100	5100	5100	400
243	20231101	164000	70234750	5100	5100	5100	5100	0
244	20231101	163900	70234750	5100	5100	5100	5100	0
245	20231101	163800	70234750	5100	5100	5100	5100	0
246	20231101	163700	70234750	5100	5100	5100	5100	0
247	20231101	163600	70234750	5100	5100	5100	5100	0
248	20231101	163500	70234750	5100	5100	5100	5100	0
249	20231101	163400	70234750	5100	5100	5100	5100	0
250	20231101	163300	70234750	5100	5100	5100	5100	0
251	20231101	163200	70234750	5100	5100	5100	5100	0
252	20231101	163100	70234750	5100	5100	5100	5100	0
253	20231101	163000	70234750	5100	5100	5100	5100	0
254	20231101	162900	70234750	5100	5100	5100	5100	0
255	20231101	162800	70234750	5100	5100	5100	5100	0
256	20231101	162700	70234750	5100	5100	5100	5100	0
257	20231101	162600	70234750	5100	5100	5100	5100	0
258	20231101	162500	70234750	5100	5100	5100	5100	0
259	20231101	162400	70234750	5100	5100	5100	5100	0
260	20231101	162300	70234750	5100	5100	5100	5100	0
261	20231101	162200	70234750	5100	5100	5100	5100	0
262	20231101	162100	70234750	5100	5100	5100	5100	0
263	20231101	162000	70234750	5100	5100	5100	5100	0
264	20231101	161900	70234750	5100	5100	5100	5100	0
265	20231101	161800	70234750	5100	5100	5100	5100	0
266	20231101	161700	70234750	5100	5100	5100	5100	0
267	20231101	161600	70234750	5100	5100	5100	5100	0
268	20231101	161500	70234750	5100	5100	5100	5100	0
269	20231101	161400	70234750	5100	5100	5100	5100	0
270	20231101	161300	70234750	5100	5100	5100	5100	0
271	20231101	161200	70234750	5100	5100	5100	5100	0
272	20231101	161100	70234750	5100	5100	5100	5100	400
273	20231101	161000	70234750	5100	5100	5100	5100	0
274	20231101	160900	70234750	5100	5100	5100	5100	0
275	20231101	160800	70234750	5100	5100	5100	5100	0
276	20231101	160700	70234750	5100	5100	5100	5100	0
277	20231101	160600	70234750	5100	5100	5100	5100	0
278	20231101	160500	70234750	5100	5100	5100	5100	0
279	20231101	160400	70234750	5100	5100	5100	5100	0
280	20231101	160300	70234750	5100	5100	5100	5100	0
281	20231101	160200	70234750	5100	5100	5100	5100	0
282	20231101	160100	70234750	5100	5100	5100	5100	0
283	20231101	160000	70234750	5100	5100	5100	5100	0
284	20231101	155900	70234750	5100	5100	5100	5100	0
285	20231101	155800	70234750	5100	5100	5100	5100	0
286	20231101	155700	70234750	5100	5100	5100	5100	0
287	20231101	155600	70234750	5100	5100	5100	5100	0
288	20231101	155500	70234750	5100	5100	5100	5100	0
289	20231101	155400	70234750	5100	5100	5100	5100	0
290	20231101	155300	70234750	5100	5100	5100	5100	0
291	20231101	155200	70234750	5100	5100	5100	5100	0
292	20231101	155100	70234750	5100	5100	5100	5100	0
293	20231101	155000	70234750	5100	5100	5100	5100	0
294	20231101	154900	70234750	5100	5100	5100	5100	0
295	20231101	154800	70234750	5100	5100	5100	5100	0
296	20231101	154700	70234750	5100	5100	5100	5100	0
297	20231101	154600	70234750	5100	5100	5100	5100	0
298	20231101	154500	70234750	5100	5100	5100	5100	0
299	20231101	154400	70234750	5100	5100	5100	5100	0
300	20231101	154300	70234750	5100	5100	5100	5100	0
301	20231101	154200	70234750	5100	5100	5100	5100	0
302	20231101	154100	70234750	5100	5100	5100	5100	400
303	20231101	154000	70234750	5100	5100	5100	5100	0
304	20231101	153900	70234750	5100	5100	5100	5100	0
305	20231101	153800	70234750	5100	5100	5100	5100	0
306	20231101	153700	70234750	5100	5100	5100	5100	0
307	20231101	153600	70234750	5100	5100	5100	5100	0
308	20231101	153500	70234750	5100	5100	5100	5100	0
309	20231101	153400	70234750	5100	5100	5100	5100	0
310	20231101	153300	70234750	5100	5100	5100	5100	0
311	20231101	153200	70234750	5100	5100	5100	5100	0
312	20231101	153100	70234750	5100	5100	5100	5100	0
313	20231101	153000	70234750	5100	5100	5100	5100	400
314	20231101	152900	68194750	5080	5080	5080	5080	0
315	20231101	152800	68194750	5080	5080	5080	5080	0
316	20231101	152700	68194750	5080	5080	5080	5080	0
317	20231101	152600	68194750	5080	5080	5080	5080	0
318	20231101	152500	68194750	5080	5080	5080	5080	0
319	20231101	152400	68194750	5080	5080	5080	5080	0
320	20231101	152300	68194750	5080	5080	5080	5080	0
321	20231101	152200	68194750	5080	5080	5080	5080	0
322	20231101	152100	68194750	5080	5080	5080	5080	0
323	20231101	152000	68194750	5080	5080	5080	5080	0
324	20231101	151900	68194750	5080	5080	5080	5080	1
325	20231101	151800	68189670	5070	5070	5070	5070	0
326	20231101	151700	68189670	5070	5070	5070	5070	235
327	20231101	151600	66998220	5080	5080	5080	5070	31
328	20231101	151500	66840940	5080	5080	5080	5080	0
329	20231101	151400	66840940	5080	5080	5080	5080	0
330	20231101	151300	66840940	5080	5070	5080	5070	109
331	20231101	151200	66288160	5080	5080	5080	5080	0
332	20231101	151100	66288160	5080	5080	5080	5080	0
333	20231101	151000	66288160	5080	5080	5080	5080	0
334	20231101	150900	66288160	5080	5070	5080	5070	41
335	20231101	150800	66080280	5090	5090	5090	5090	0
336	20231101	150700	66080280	5090	5090	5090	5090	0
337	20231101	150600	66080280	5090	5090	5090	5090	0
338	20231101	150500	66080280	5090	5080	5090	5080	62
339	20231101	150400	65765310	5080	5080	5080	5080	0
340	20231101	150300	65765310	5080	5080	5080	5080	0
341	20231101	150200	65765310	5080	5080	5080	5080	0
342	20231101	150100	65765310	5080	5080	5080	5080	0
343	20231101	150000	65765310	5080	5080	5080	5080	0
344	20231101	145900	65765310	5080	5080	5080	5080	1
345	20231101	145800	65760230	5070	5070	5080	5060	612
346	20231101	145700	62660470	5070	5070	5070	5070	1
347	20231101	145600	62655400	5080	5080	5080	5080	0
348	20231101	145500	62655400	5080	5080	5080	5080	0
349	20231101	145400	62655400	5080	5080	5080	5080	0
350	20231101	145300	62655400	5080	5080	5080	5080	0
351	20231101	145200	62655400	5080	5080	5080	5080	0
352	20231101	145100	62655400	5080	5070	5080	5070	2
353	20231101	145000	62645250	5090	5090	5090	5090	0
354	20231101	144900	62645250	5090	5090	5090	5090	0
355	20231101	144800	62645250	5090	5090	5090	5090	0
356	20231101	144700	62645250	5090	5090	5090	5090	0
357	20231101	144600	62645250	5090	5090	5090	5090	0
358	20231101	144500	62645250	5090	5090	5090	5090	0
359	20231101	144400	62645250	5090	5090	5090	5090	0
360	20231101	144300	62645250	5090	5090	5090	5090	0
361	20231101	144200	62645250	5090	5080	5090	5080	11
362	20231101	144100	62589360	5090	5090	5090	5090	0
363	20231101	144000	62589360	5090	5090	5090	5090	0
364	20231101	143900	62589360	5090	5080	5090	5080	199
365	20231101	143800	61577080	5080	5080	5080	5080	0
366	20231101	143700	61577080	5080	5070	5090	5070	40
367	20231101	143600	61374250	5070	5070	5070	5070	3
368	20231101	143500	61359040	5070	5070	5070	5070	506
369	20231101	143400	58793620	5070	5070	5070	5070	129
370	20231101	143300	58139590	5070	5070	5070	5070	0
371	20231101	143200	58139590	5070	5070	5070	5070	0
372	20231101	143100	58139590	5070	5070	5070	5070	0
373	20231101	143000	58139590	5070	5070	5070	5070	0
374	20231101	142900	58139590	5070	5070	5070	5070	0
375	20231101	142800	58139590	5070	5070	5070	5070	0
376	20231101	142700	58139590	5070	5070	5070	5070	0
377	20231101	142600	58139590	5070	5070	5070	5070	1
378	20231101	142500	58134520	5060	5060	5060	5060	42
379	20231101	142400	57922000	5060	5060	5060	5060	0
380	20231101	142300	57922000	5060	5060	5060	5060	0
381	20231101	142200	57922000	5060	5060	5060	5060	3
382	20231101	142100	57906820	5060	5060	5060	5060	0
383	20231101	142000	57906820	5060	5060	5060	5060	500
384	20231101	141900	55376820	5060	5060	5060	5060	0
385	20231101	141800	55376820	5060	5060	5060	5060	0
386	20231101	141700	55376820	5060	5060	5060	5060	0
387	20231101	141600	55376820	5060	5060	5060	5060	0
388	20231101	141500	55376820	5060	5060	5060	5060	50
389	20231101	141400	55123820	5060	5060	5060	5060	0
390	20231101	141300	55123820	5060	5060	5060	5060	0
391	20231101	141200	55123820	5060	5060	5060	5060	0
392	20231101	141100	55123820	5060	5060	5060	5060	0
393	20231101	141000	55123820	5060	5060	5060	5060	0
394	20231101	140900	55123820	5060	5060	5060	5060	0
395	20231101	140800	55123820	5060	5060	5060	5060	0
396	20231101	140700	55123820	5060	5060	5060	5060	441
397	20231101	140600	52892360	5070	5070	5070	5070	0
398	20231101	140500	52892360	5070	5070	5070	5070	0
399	20231101	140400	52892360	5070	5070	5070	5070	0
400	20231101	140300	52892360	5070	5070	5070	5070	0
401	20231101	140200	52892360	5070	5070	5070	5070	0
402	20231101	140100	52892360	5070	5070	5070	5070	0
403	20231101	140000	52892360	5070	5070	5070	5070	0
404	20231101	135900	52892360	5070	5070	5070	5070	0
405	20231101	135800	52892360	5070	5070	5070	5070	0
406	20231101	135700	52892360	5070	5070	5070	5070	0
407	20231101	135600	52892360	5070	5070	5070	5070	1
408	20231101	135500	52887290	5060	5060	5060	5060	0
409	20231101	135400	52887290	5060	5060	5060	5060	30
410	20231101	135300	52735490	5070	5070	5070	5070	0
411	20231101	135200	52735490	5070	5070	5070	5070	0
412	20231101	135100	52735490	5070	5070	5070	5070	0
413	20231101	135000	52735490	5070	5070	5070	5070	0
414	20231101	134900	52735490	5070	5070	5070	5070	0
415	20231101	134800	52735490	5070	5070	5070	5070	0
416	20231101	134700	52735490	5070	5070	5070	5070	1
417	20231101	134600	52730420	5060	5060	5060	5060	0
418	20231101	134500	52730420	5060	5060	5060	5060	0
419	20231101	134400	52730420	5060	5060	5060	5060	0
420	20231101	134300	52730420	5060	5060	5060	5060	0
421	20231101	134200	52730420	5060	5060	5060	5060	30
422	20231101	134100	52578620	5070	5070	5070	5070	153
423	20231101	134000	51802910	5070	5070	5070	5070	0
424	20231101	133900	51802910	5070	5070	5070	5070	0
425	20231101	133800	51802910	5070	5070	5070	5070	0
426	20231101	133700	51802910	5070	5070	5070	5070	0
427	20231101	133600	51802910	5070	5070	5070	5070	0
428	20231101	133500	51802910	5070	5070	5070	5070	0
429	20231101	133400	51802910	5070	5070	5070	5070	2
430	20231101	133300	51792770	5060	5060	5060	5060	113
431	20231101	133200	51220990	5070	5070	5070	5070	0
432	20231101	133100	51220990	5070	5070	5070	5070	0
433	20231101	133000	51220990	5070	5060	5070	5060	101
434	20231101	132900	50709920	5070	5070	5070	5070	0
435	20231101	132800	50709920	5070	5070	5070	5070	0
436	20231101	132700	50709920	5070	5070	5070	5070	0
437	20231101	132600	50709920	5070	5070	5070	5070	0
438	20231101	132500	50709920	5070	5070	5070	5070	0
439	20231101	132400	50709920	5070	5070	5070	5070	0
440	20231101	132300	50709920	5070	5070	5070	5070	0
441	20231101	132200	50709920	5070	5070	5070	5070	0
442	20231101	132100	50709920	5070	5070	5070	5070	3
443	20231101	132000	50694710	5070	5070	5070	5070	0
444	20231101	131900	50694710	5070	5070	5070	5070	0
445	20231101	131800	50694710	5070	5070	5070	5070	0
446	20231101	131700	50694710	5070	5070	5070	5070	0
447	20231101	131600	50694710	5070	5070	5070	5070	0
448	20231101	131500	50694710	5070	5070	5070	5070	0
449	20231101	131400	50694710	5070	5070	5070	5070	0
450	20231101	131300	50694710	5070	5070	5070	5070	0
451	20231101	131200	50694710	5070	5070	5070	5070	7
452	20231101	131100	50659220	5080	5080	5080	5080	0
453	20231101	131000	50659220	5080	5080	5080	5080	0
454	20231101	130900	50659220	5080	5080	5080	5080	0
455	20231101	130800	50659220	5080	5080	5080	5080	1
456	20231101	130700	50654140	5070	5070	5070	5070	0
457	20231101	130600	50654140	5070	5070	5070	5070	30
458	20231101	130500	50502040	5080	5080	5080	5080	0
459	20231101	130400	50502040	5080	5080	5080	5080	0
460	20231101	130300	50502040	5080	5080	5080	5080	0
461	20231101	130200	50502040	5080	5080	5080	5080	0
462	20231101	130100	50502040	5080	5080	5080	5080	0
463	20231101	130000	50502040	5080	5080	5080	5080	39
464	20231101	125900	50303920	5080	5080	5080	5080	0
465	20231101	125800	50303920	5080	5080	5080	5080	0
466	20231101	125700	50303920	5080	5080	5080	5080	0
467	20231101	125600	50303920	5080	5090	5090	5080	4
468	20231101	125500	50283590	5080	5080	5080	5080	100
469	20231101	125400	49775590	5080	5080	5080	5080	0
470	20231101	125300	49775590	5080	5080	5080	5080	0
471	20231101	125200	49775590	5080	5080	5080	5080	0
472	20231101	125100	49775590	5080	5080	5080	5080	0
473	20231101	125000	49775590	5080	5080	5080	5080	0
474	20231101	124900	49775590	5080	5080	5080	5080	0
475	20231101	124800	49775590	5080	5080	5080	5080	0
476	20231101	124700	49775590	5080	5080	5080	5080	0
477	20231101	124600	49775590	5080	5080	5080	5080	0
478	20231101	124500	49775590	5080	5080	5080	5080	0
479	20231101	124400	49775590	5080	5080	5080	5080	10
480	20231101	124300	49724790	5070	5070	5070	5070	0
481	20231101	124200	49724790	5070	5070	5070	5070	0
482	20231101	124100	49724790	5070	5070	5070	5070	0
483	20231101	124000	49724790	5070	5070	5070	5070	0
484	20231101	123900	49724790	5070	5070	5070	5070	0
485	20231101	123800	49724790	5070	5070	5070	5070	0
486	20231101	123700	49724790	5070	5070	5070	5070	0
487	20231101	123600	49724790	5070	5070	5070	5070	0
488	20231101	123500	49724790	5070	5070	5070	5070	0
489	20231101	123400	49724790	5070	5070	5070	5070	0
490	20231101	123300	49724790	5070	5070	5070	5070	0
491	20231101	123200	49724790	5070	5070	5070	5070	0
492	20231101	123100	49724790	5070	5070	5070	5070	0
493	20231101	123000	49724790	5070	5070	5070	5070	0
494	20231101	122900	49724790	5070	5070	5070	5070	0
495	20231101	122800	49724790	5070	5070	5070	5070	0
496	20231101	122700	49724790	5070	5070	5070	5070	0
497	20231101	122600	49724790	5070	5070	5070	5070	540
498	20231101	122500	46986990	5060	5060	5060	5060	0
499	20231101	122400	46986990	5060	5060	5060	5060	0
500	20231101	122300	46986990	5060	5080	5080	5060	2199
501	20231101	122200	35847750	5080	5080	5080	5080	1
502	20231101	122100	35842670	5070	5070	5070	5070	0
503	20231101	122000	35842670	5070	5070	5070	5070	0
504	20231101	121900	35842670	5070	5070	5070	5070	1
505	20231101	121800	35837600	5080	5080	5080	5080	0
506	20231101	121700	35837600	5080	5080	5080	5080	0
507	20231101	121600	35837600	5080	5080	5080	5080	0
508	20231101	121500	35837600	5080	5080	5080	5080	0
509	20231101	121400	35837600	5080	5080	5080	5080	0
510	20231101	121300	35837600	5080	5080	5080	5080	0
511	20231101	121200	35837600	5080	5080	5080	5080	2
512	20231101	121100	35827440	5080	5080	5080	5080	0
513	20231101	121000	35827440	5080	5080	5080	5080	0
514	20231101	120900	35827440	5080	5080	5080	5080	0
515	20231101	120800	35827440	5080	5080	5080	5080	0
516	20231101	120700	35827440	5080	5080	5080	5080	2
517	20231101	120600	35817280	5080	5080	5080	5080	0
518	20231101	120500	35817280	5080	5080	5080	5080	0
519	20231101	120400	35817280	5080	5080	5080	5080	0
520	20231101	120300	35817280	5080	5080	5080	5080	0
521	20231101	120200	35817280	5080	5080	5080	5080	10
522	20231101	120100	35766480	5080	5080	5080	5080	0
523	20231101	120000	35766480	5080	5080	5080	5080	0
524	20231101	115900	35766480	5080	5080	5080	5080	0
525	20231101	115800	35766480	5080	5080	5080	5080	0
526	20231101	115700	35766480	5080	5080	5080	5080	0
527	20231101	115600	35766480	5080	5080	5080	5080	6
528	20231101	115500	35736000	5080	5080	5080	5080	0
529	20231101	115400	35736000	5080	5080	5080	5080	0
530	20231101	115300	35736000	5080	5080	5080	5080	0
531	20231101	115200	35736000	5080	5080	5080	5080	0
532	20231101	115100	35736000	5080	5080	5080	5080	0
533	20231101	115000	35736000	5080	5080	5080	5080	0
534	20231101	114900	35736000	5080	5080	5080	5080	0
535	20231101	114800	35736000	5080	5080	5080	5080	1
536	20231101	114700	35730920	5080	5080	5080	5080	0
537	20231101	114600	35730920	5080	5080	5080	5080	0
538	20231101	114500	35730920	5080	5080	5080	5080	0
539	20231101	114400	35730920	5080	5080	5080	5080	0
540	20231101	114300	35730920	5080	5080	5080	5080	0
541	20231101	114200	35730920	5080	5080	5080	5080	0
542	20231101	114100	35730920	5080	5080	5080	5080	0
543	20231101	114000	35730920	5080	5080	5080	5080	0
544	20231101	113900	35730920	5080	5080	5080	5080	0
545	20231101	113800	35730920	5080	5080	5080	5080	0
546	20231101	113700	35730920	5080	5080	5080	5080	0
547	20231101	113600	35730920	5080	5080	5080	5080	0
548	20231101	113500	35730920	5080	5080	5080	5080	0
549	20231101	113400	35730920	5080	5080	5080	5080	0
550	20231101	113300	35730920	5080	5080	5080	5080	0
551	20231101	113200	35730920	5080	5080	5080	5080	0
552	20231101	113100	35730920	5080	5080	5080	5080	0
553	20231101	113000	35730920	5080	5080	5080	5080	2
554	20231101	112900	35720760	5080	5080	5080	5080	0
555	20231101	112800	35720760	5080	5080	5080	5080	1
556	20231101	112700	35715680	5070	5070	5070	5070	0
557	20231101	112600	35715680	5070	5070	5070	5070	0
558	20231101	112500	35715680	5070	5070	5070	5070	0
559	20231101	112400	35715680	5070	5080	5080	5070	2000
560	20231101	112300	25571040	5110	5110	5110	5110	0
561	20231101	112200	25571040	5110	5110	5110	5110	0
562	20231101	112100	25571040	5110	5110	5110	5110	0
563	20231101	112000	25571040	5110	5110	5110	5110	0
564	20231101	111900	25571040	5110	5110	5110	5110	0
565	20231101	111800	25571040	5110	5110	5110	5110	0
566	20231101	111700	25571040	5110	5110	5110	5110	0
567	20231101	111600	25571040	5110	5110	5110	5110	0
568	20231101	111500	25571040	5110	5110	5110	5110	0
569	20231101	111400	25571040	5110	5110	5110	5110	0
570	20231101	111300	25571040	5110	5110	5110	5110	0
571	20231101	111200	25571040	5110	5110	5110	5110	0
572	20231101	111100	25571040	5110	5110	5110	5110	0
573	20231101	111000	25571040	5110	5110	5110	5110	0
574	20231101	110900	25571040	5110	5110	5110	5110	35
575	20231101	110800	25392190	5100	5100	5100	5100	0
576	20231101	110700	25392190	5100	5100	5100	5100	500
577	20231101	110600	22842190	5100	5100	5100	5100	0
578	20231101	110500	22842190	5100	5100	5100	5100	0
579	20231101	110400	22842190	5100	5100	5100	5100	0
580	20231101	110300	22842190	5100	5100	5100	5100	1
581	20231101	110200	22837090	5080	5080	5080	5080	101
582	20231101	110100	22324010	5080	5080	5080	5080	300
583	20231101	110000	20800010	5110	5110	5110	5110	1
584	20231101	105900	20794900	5080	5080	5080	5080	0
585	20231101	105800	20794900	5080	5080	5080	5080	10
586	20231101	105700	20744100	5080	5080	5080	5080	200
587	20231101	105600	19728100	5080	5090	5090	5080	578
588	20231101	105500	16789960	5110	5110	5110	5110	2
589	20231101	105400	16779740	5110	5110	5110	5110	0
590	20231101	105300	16779740	5110	5110	5110	5110	0
591	20231101	105200	16779740	5110	5110	5110	5110	0
592	20231101	105100	16779740	5110	5110	5110	5110	31
593	20231101	105000	16621330	5110	5110	5110	5110	0
594	20231101	104900	16621330	5110	5110	5110	5110	0
595	20231101	104800	16621330	5110	5110	5110	5110	37
596	20231101	104700	16432260	5100	5100	5100	5100	88
597	20231101	104600	15983460	5100	5100	5100	5100	0
598	20231101	104500	15983460	5100	5100	5100	5100	0
599	20231101	104400	15983460	5100	5100	5100	5100	0
600	20231101	104300	15983460	5100	5100	5100	5100	0
601	20231101	104200	15983460	5100	5100	5100	5100	0
602	20231101	104100	15983460	5100	5100	5100	5100	0
603	20231101	104000	15983460	5100	5100	5100	5100	1
604	20231101	103900	15978360	5090	5090	5090	5090	0
605	20231101	103800	15978360	5090	5100	5100	5090	20
606	20231101	103700	15876450	5090	5090	5090	5090	20
607	20231101	103600	15774650	5100	5100	5100	5100	0
608	20231101	103500	15774650	5100	5100	5100	5100	0
609	20231101	103400	15774650	5100	5100	5100	5100	200
610	20231101	103300	14754650	5090	5090	5090	5090	0
611	20231101	103200	14754650	5090	5090	5090	5090	0
612	20231101	103100	14754650	5090	5090	5090	5090	284
613	20231101	103000	13309090	5100	5100	5100	5100	0
614	20231101	102900	13309090	5100	5100	5100	5100	0
615	20231101	102800	13309090	5100	5110	5110	5100	218
616	20231101	102700	12197280	5100	5100	5100	5100	0
617	20231101	102600	12197280	5100	5100	5100	5100	0
618	20231101	102500	12197280	5100	5100	5100	5100	0
619	20231101	102400	12197280	5100	5100	5100	5100	0
620	20231101	102300	12197280	5100	5100	5100	5100	0
621	20231101	102200	12197280	5100	5100	5100	5100	0
622	20231101	102100	12197280	5100	5100	5100	5100	0
623	20231101	102000	12197280	5100	5100	5100	5100	2
624	20231101	101900	12187080	5110	5110	5110	5110	13
625	20231101	101800	12120650	5100	5100	5100	5100	0
626	20231101	101700	12120650	5100	5100	5100	5100	31
627	20231101	101600	11962550	5100	5100	5100	5100	500
628	20231101	101500	9412550	5090	5090	5090	5090	124
629	20231101	101400	8781390	5090	5090	5090	5090	0
630	20231101	101300	8781390	5090	5090	5090	5090	0
631	20231101	101200	8781390	5090	5090	5090	5090	0
632	20231101	101100	8781390	5090	5090	5090	5090	0
633	20231101	101000	8781390	5090	5090	5090	5090	0
634	20231101	100900	8781390	5090	5090	5090	5090	30
635	20231101	100800	8628690	5090	5090	5090	5090	0
636	20231101	100700	8628690	5090	5090	5090	5090	0
637	20231101	100600	8628690	5090	5090	5090	5090	0
638	20231101	100500	8628690	5090	5090	5090	5090	0
639	20231101	100400	8628690	5090	5090	5090	5090	0
640	20231101	100300	8628690	5090	5090	5090	5090	0
641	20231101	100200	8628690	5090	5090	5090	5090	0
642	20231101	100100	8628690	5090	5090	5090	5090	0
643	20231101	100000	8628690	5090	5090	5090	5090	0
644	20231101	095900	8628690	5090	5090	5090	5090	0
645	20231101	095800	8628690	5090	5090	5090	5090	0
646	20231101	095700	8628690	5090	5090	5090	5090	0
647	20231101	095600	8628690	5090	5090	5090	5090	0
648	20231101	095500	8628690	5090	5090	5090	5090	0
649	20231101	095400	8628690	5090	5090	5090	5080	3
650	20231101	095300	8613430	5080	5090	5090	5080	2
651	20231101	095200	8603260	5080	5080	5080	5080	0
652	20231101	095100	8603260	5080	5080	5080	5080	0
653	20231101	095000	8603260	5080	5090	5090	5080	2
654	20231101	094900	8593090	5090	5090	5090	5090	0
655	20231101	094800	8593090	5090	5090	5090	5090	0
656	20231101	094700	8593090	5090	5090	5090	5090	0
657	20231101	094600	8593090	5090	5090	5090	5090	1
658	20231101	094500	8588000	5080	5080	5080	5080	0
659	20231101	094400	8588000	5080	5080	5080	5080	115
660	20231101	094300	8003800	5080	5080	5080	5080	295
661	20231101	094200	6505200	5080	5080	5080	5080	0
662	20231101	094100	6505200	5080	5080	5080	5080	1
663	20231101	094000	6500120	5080	5080	5080	5080	0
664	20231101	093900	6500120	5080	5080	5080	5080	0
665	20231101	093800	6500120	5080	5080	5080	5080	0
666	20231101	093700	6500120	5080	5080	5080	5080	0
667	20231101	093600	6500120	5080	5080	5080	5080	1
668	20231101	093500	6495040	5090	5090	5090	5090	0
669	20231101	093400	6495040	5090	5090	5090	5090	1
670	20231101	093300	6489950	5060	5080	5080	5060	100
671	20231101	093200	5982210	5100	5100	5100	5100	0
672	20231101	093100	5982210	5100	5080	5100	5080	41
673	20231101	093000	5773900	5080	5080	5080	5080	0
674	20231101	092900	5773900	5080	5080	5080	5080	1
675	20231101	092800	5768820	5070	5070	5070	5070	14
676	20231101	092700	5697840	5070	5070	5070	5070	0
677	20231101	092600	5697840	5070	5070	5070	5070	10
678	20231101	092500	5647140	5080	5080	5080	5080	0
679	20231101	092400	5647140	5080	5080	5080	5080	0
680	20231101	092300	5647140	5080	5080	5080	5080	0
681	20231101	092200	5647140	5080	5080	5080	5080	0
682	20231101	092100	5647140	5080	5080	5080	5080	0
683	20231101	092000	5647140	5080	5080	5080	5080	101
684	20231101	091900	5134060	5070	5070	5070	5070	0
685	20231101	091800	5134060	5070	5070	5070	5070	0
686	20231101	091700	5134060	5070	5070	5070	5070	0
687	20231101	091600	5134060	5070	5070	5070	5070	2
688	20231101	091500	5123920	5070	5060	5070	5060	851
689	20231101	091400	809360	5060	5060	5060	5060	29
690	20231101	091300	662620	5070	5070	5070	5070	1
691	20231101	091200	657550	5070	5070	5070	5070	17
692	20231101	091100	571360	5070	5070	5070	5070	12
693	20231101	091000	510520	5080	5080	5080	5080	0
694	20231101	090900	510520	5080	5080	5080	5080	0
695	20231101	090800	510520	5080	5080	5080	5080	0
696	20231101	090700	510520	5080	5080	5080	5080	0
697	20231101	090600	510520	5080	5080	5080	5080	32
698	20231101	090500	347960	5080	5080	5080	5080	0
699	20231101	090400	347960	5080	5080	5080	5080	0
700	20231101	090300	347960	5080	5080	5080	5080	0
701	20231101	090200	347960	5080	5080	5080	5080	1
702	20231101	090100	342880	5060	5060	5060	5060	0
703	20231101	090000	342880	5060	5030	5060	5030	68