KissMeData/253840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204800	52125230	5990	5990	5990	5990	548
3	20231101	204700	52125230	5990	5990	5990	5990	0
4	20231101	204600	52125230	5990	5990	5990	5990	0
5	20231101	204500	52125230	5990	5990	5990	5990	0
6	20231101	204400	52125230	5990	5990	5990	5990	0
7	20231101	204300	52125230	5990	5990	5990	5990	0
8	20231101	204200	52125230	5990	5990	5990	5990	0
9	20231101	204100	52125230	5990	5990	5990	5990	0
10	20231101	204000	52125230	5990	5990	5990	5990	0
11	20231101	203900	52125230	5990	5990	5990	5990	0
12	20231101	203800	52125230	5990	5990	5990	5990	0
13	20231101	203700	52125230	5990	5990	5990	5990	0
14	20231101	203600	52125230	5990	5990	5990	5990	0
15	20231101	203500	52125230	5990	5990	5990	5990	0
16	20231101	203400	52125230	5990	5990	5990	5990	0
17	20231101	203300	52125230	5990	5990	5990	5990	0
18	20231101	203200	52125230	5990	5990	5990	5990	0
19	20231101	203100	52125230	5990	5990	5990	5990	0
20	20231101	203000	52125230	5990	5990	5990	5990	0
21	20231101	202900	52125230	5990	5990	5990	5990	0
22	20231101	202800	52125230	5990	5990	5990	5990	0
23	20231101	202700	52125230	5990	5990	5990	5990	0
24	20231101	202600	52125230	5990	5990	5990	5990	0
25	20231101	202500	52125230	5990	5990	5990	5990	0
26	20231101	202400	52125230	5990	5990	5990	5990	0
27	20231101	202300	52125230	5990	5990	5990	5990	0
28	20231101	202200	52125230	5990	5990	5990	5990	0
29	20231101	202100	52125230	5990	5990	5990	5990	0
30	20231101	202000	52125230	5990	5990	5990	5990	0
31	20231101	201900	52125230	5990	5990	5990	5990	0
32	20231101	201800	52125230	5990	5990	5990	5990	548
33	20231101	201700	52125230	5990	5990	5990	5990	0
34	20231101	201600	52125230	5990	5990	5990	5990	0
35	20231101	201500	52125230	5990	5990	5990	5990	0
36	20231101	201400	52125230	5990	5990	5990	5990	0
37	20231101	201300	52125230	5990	5990	5990	5990	0
38	20231101	201200	52125230	5990	5990	5990	5990	0
39	20231101	201100	52125230	5990	5990	5990	5990	0
40	20231101	201000	52125230	5990	5990	5990	5990	0
41	20231101	200900	52125230	5990	5990	5990	5990	0
42	20231101	200800	52125230	5990	5990	5990	5990	0
43	20231101	200700	52125230	5990	5990	5990	5990	0
44	20231101	200600	52125230	5990	5990	5990	5990	0
45	20231101	200500	52125230	5990	5990	5990	5990	0
46	20231101	200400	52125230	5990	5990	5990	5990	0
47	20231101	200300	52125230	5990	5990	5990	5990	0
48	20231101	200200	52125230	5990	5990	5990	5990	0
49	20231101	200100	52125230	5990	5990	5990	5990	0
50	20231101	200000	52125230	5990	5990	5990	5990	0
51	20231101	195900	52125230	5990	5990	5990	5990	0
52	20231101	195800	52125230	5990	5990	5990	5990	0
53	20231101	195700	52125230	5990	5990	5990	5990	0
54	20231101	195600	52125230	5990	5990	5990	5990	0
55	20231101	195500	52125230	5990	5990	5990	5990	0
56	20231101	195400	52125230	5990	5990	5990	5990	0
57	20231101	195300	52125230	5990	5990	5990	5990	0
58	20231101	195200	52125230	5990	5990	5990	5990	0
59	20231101	195100	52125230	5990	5990	5990	5990	0
60	20231101	195000	52125230	5990	5990	5990	5990	0
61	20231101	194900	52125230	5990	5990	5990	5990	0
62	20231101	194800	52125230	5990	5990	5990	5990	548
63	20231101	194700	52125230	5990	5990	5990	5990	0
64	20231101	194600	52125230	5990	5990	5990	5990	0
65	20231101	194500	52125230	5990	5990	5990	5990	0
66	20231101	194400	52125230	5990	5990	5990	5990	0
67	20231101	194300	52125230	5990	5990	5990	5990	0
68	20231101	194200	52125230	5990	5990	5990	5990	0
69	20231101	194100	52125230	5990	5990	5990	5990	0
70	20231101	194000	52125230	5990	5990	5990	5990	0
71	20231101	193900	52125230	5990	5990	5990	5990	0
72	20231101	193800	52125230	5990	5990	5990	5990	0
73	20231101	193700	52125230	5990	5990	5990	5990	0
74	20231101	193600	52125230	5990	5990	5990	5990	0
75	20231101	193500	52125230	5990	5990	5990	5990	0
76	20231101	193400	52125230	5990	5990	5990	5990	0
77	20231101	193300	52125230	5990	5990	5990	5990	0
78	20231101	193200	52125230	5990	5990	5990	5990	0
79	20231101	193100	52125230	5990	5990	5990	5990	0
80	20231101	193000	52125230	5990	5990	5990	5990	0
81	20231101	192900	52125230	5990	5990	5990	5990	0
82	20231101	192800	52125230	5990	5990	5990	5990	0
83	20231101	192700	52125230	5990	5990	5990	5990	0
84	20231101	192600	52125230	5990	5990	5990	5990	0
85	20231101	192500	52125230	5990	5990	5990	5990	0
86	20231101	192400	52125230	5990	5990	5990	5990	0
87	20231101	192300	52125230	5990	5990	5990	5990	0
88	20231101	192200	52125230	5990	5990	5990	5990	0
89	20231101	192100	52125230	5990	5990	5990	5990	0
90	20231101	192000	52125230	5990	5990	5990	5990	0
91	20231101	191900	52125230	5990	5990	5990	5990	0
92	20231101	191800	52125230	5990	5990	5990	5990	548
93	20231101	191700	52125230	5990	5990	5990	5990	0
94	20231101	191600	52125230	5990	5990	5990	5990	0
95	20231101	191500	52125230	5990	5990	5990	5990	0
96	20231101	191400	52125230	5990	5990	5990	5990	0
97	20231101	191300	52125230	5990	5990	5990	5990	0
98	20231101	191200	52125230	5990	5990	5990	5990	0
99	20231101	191100	52125230	5990	5990	5990	5990	0
100	20231101	191000	52125230	5990	5990	5990	5990	0
101	20231101	190900	52125230	5990	5990	5990	5990	0
102	20231101	190800	52125230	5990	5990	5990	5990	0
103	20231101	190700	52125230	5990	5990	5990	5990	0
104	20231101	190600	52125230	5990	5990	5990	5990	0
105	20231101	190500	52125230	5990	5990	5990	5990	0
106	20231101	190400	52125230	5990	5990	5990	5990	0
107	20231101	190300	52125230	5990	5990	5990	5990	0
108	20231101	190200	52125230	5990	5990	5990	5990	0
109	20231101	190100	52125230	5990	5990	5990	5990	0
110	20231101	190000	52125230	5990	5990	5990	5990	0
111	20231101	185900	52125230	5990	5990	5990	5990	0
112	20231101	185800	52125230	5990	5990	5990	5990	0
113	20231101	185700	52125230	5990	5990	5990	5990	0
114	20231101	185600	52125230	5990	5990	5990	5990	0
115	20231101	185500	52125230	5990	5990	5990	5990	0
116	20231101	185400	52125230	5990	5990	5990	5990	0
117	20231101	185300	52125230	5990	5990	5990	5990	0
118	20231101	185200	52125230	5990	5990	5990	5990	0
119	20231101	185100	52125230	5990	5990	5990	5990	0
120	20231101	185000	52125230	5990	5990	5990	5990	0
121	20231101	184900	52125230	5990	5990	5990	5990	0
122	20231101	184800	52125230	5990	5990	5990	5990	548
123	20231101	184700	52125230	5990	5990	5990	5990	0
124	20231101	184600	52125230	5990	5990	5990	5990	0
125	20231101	184500	52125230	5990	5990	5990	5990	0
126	20231101	184400	52125230	5990	5990	5990	5990	0
127	20231101	184300	52125230	5990	5990	5990	5990	0
128	20231101	184200	52125230	5990	5990	5990	5990	0
129	20231101	184100	52125230	5990	5990	5990	5990	0
130	20231101	184000	52125230	5990	5990	5990	5990	0
131	20231101	183900	52125230	5990	5990	5990	5990	0
132	20231101	183800	52125230	5990	5990	5990	5990	0
133	20231101	183700	52125230	5990	5990	5990	5990	0
134	20231101	183600	52125230	5990	5990	5990	5990	0
135	20231101	183500	52125230	5990	5990	5990	5990	0
136	20231101	183400	52125230	5990	5990	5990	5990	0
137	20231101	183300	52125230	5990	5990	5990	5990	0
138	20231101	183200	52125230	5990	5990	5990	5990	0
139	20231101	183100	52125230	5990	5990	5990	5990	0
140	20231101	183000	52125230	5990	5990	5990	5990	0
141	20231101	182900	52125230	5990	5990	5990	5990	0
142	20231101	182800	52125230	5990	5990	5990	5990	0
143	20231101	182700	52125230	5990	5990	5990	5990	0
144	20231101	182600	52125230	5990	5990	5990	5990	0
145	20231101	182500	52125230	5990	5990	5990	5990	0
146	20231101	182400	52125230	5990	5990	5990	5990	0
147	20231101	182300	52125230	5990	5990	5990	5990	0
148	20231101	182200	52125230	5990	5990	5990	5990	0
149	20231101	182100	52125230	5990	5990	5990	5990	0
150	20231101	182000	52125230	5990	5990	5990	5990	0
151	20231101	181900	52125230	5990	5990	5990	5990	0
152	20231101	181800	52125230	5990	5990	5990	5990	548
153	20231101	181700	52125230	5990	5990	5990	5990	0
154	20231101	181600	52125230	5990	5990	5990	5990	0
155	20231101	181500	52125230	5990	5990	5990	5990	0
156	20231101	181400	52125230	5990	5990	5990	5990	0
157	20231101	181300	52125230	5990	5990	5990	5990	0
158	20231101	181200	52125230	5990	5990	5990	5990	0
159	20231101	181100	52125230	5990	5990	5990	5990	0
160	20231101	181000	52125230	5990	5990	5990	5990	0
161	20231101	180900	52125230	5990	5990	5990	5990	0
162	20231101	180800	52125230	5990	5990	5990	5990	0
163	20231101	180700	52125230	5990	5990	5990	5990	0
164	20231101	180600	52125230	5990	5990	5990	5990	0
165	20231101	180500	52125230	5990	5990	5990	5990	0
166	20231101	180400	52125230	5990	5990	5990	5990	0
167	20231101	180300	52125230	5990	5990	5990	5990	0
168	20231101	180200	52125230	5990	5990	5990	5990	0
169	20231101	180100	52125230	5990	5990	5990	5990	0
170	20231101	180000	52125230	5990	5990	5990	5990	0
171	20231101	175900	52125230	5990	5990	5990	5990	0
172	20231101	175800	52125230	5990	5990	5990	5990	0
173	20231101	175700	52125230	5990	5990	5990	5990	0
174	20231101	175600	52125230	5990	5990	5990	5990	0
175	20231101	175500	52125230	5990	5990	5990	5990	0
176	20231101	175400	52125230	5990	5990	5990	5990	0
177	20231101	175300	52125230	5990	5990	5990	5990	0
178	20231101	175200	52125230	5990	5990	5990	5990	0
179	20231101	175100	52125230	5990	5990	5990	5990	0
180	20231101	175000	52125230	5990	5990	5990	5990	0
181	20231101	174900	52125230	5990	5990	5990	5990	0
182	20231101	174800	52125230	5990	5990	5990	5990	548
183	20231101	174700	52125230	5990	5990	5990	5990	0
184	20231101	174600	52125230	5990	5990	5990	5990	0
185	20231101	174500	52125230	5990	5990	5990	5990	0
186	20231101	174400	52125230	5990	5990	5990	5990	0
187	20231101	174300	52125230	5990	5990	5990	5990	0
188	20231101	174200	52125230	5990	5990	5990	5990	0
189	20231101	174100	52125230	5990	5990	5990	5990	0
190	20231101	174000	52125230	5990	5990	5990	5990	0
191	20231101	173900	52125230	5990	5990	5990	5990	0
192	20231101	173800	52125230	5990	5990	5990	5990	0
193	20231101	173700	52125230	5990	5990	5990	5990	0
194	20231101	173600	52125230	5990	5990	5990	5990	0
195	20231101	173500	52125230	5990	5990	5990	5990	0
196	20231101	173400	52125230	5990	5990	5990	5990	0
197	20231101	173300	52125230	5990	5990	5990	5990	0
198	20231101	173200	52125230	5990	5990	5990	5990	0
199	20231101	173100	52125230	5990	5990	5990	5990	0
200	20231101	173000	52125230	5990	5990	5990	5990	0
201	20231101	172900	52125230	5990	5990	5990	5990	0
202	20231101	172800	52125230	5990	5990	5990	5990	0
203	20231101	172700	52125230	5990	5990	5990	5990	0
204	20231101	172600	52125230	5990	5990	5990	5990	0
205	20231101	172500	52125230	5990	5990	5990	5990	0
206	20231101	172400	52125230	5990	5990	5990	5990	0
207	20231101	172300	52125230	5990	5990	5990	5990	0
208	20231101	172200	52125230	5990	5990	5990	5990	0
209	20231101	172100	52125230	5990	5990	5990	5990	0
210	20231101	172000	52125230	5990	5990	5990	5990	0
211	20231101	171900	52125230	5990	5990	5990	5990	0
212	20231101	171800	52125230	5990	5990	5990	5990	548
213	20231101	171700	52125230	5990	5990	5990	5990	0
214	20231101	171600	52125230	5990	5990	5990	5990	0
215	20231101	171500	52125230	5990	5990	5990	5990	0
216	20231101	171400	52125230	5990	5990	5990	5990	0
217	20231101	171300	52125230	5990	5990	5990	5990	0
218	20231101	171200	52125230	5990	5990	5990	5990	0
219	20231101	171100	52125230	5990	5990	5990	5990	0
220	20231101	171000	52125230	5990	5990	5990	5990	0
221	20231101	170900	52125230	5990	5990	5990	5990	0
222	20231101	170800	52125230	5990	5990	5990	5990	0
223	20231101	170700	52125230	5990	5990	5990	5990	0
224	20231101	170600	52125230	5990	5990	5990	5990	0
225	20231101	170500	52125230	5990	5990	5990	5990	0
226	20231101	170400	52125230	5990	5990	5990	5990	0
227	20231101	170300	52125230	5990	5990	5990	5990	0
228	20231101	170200	52125230	5990	5990	5990	5990	0
229	20231101	170100	52125230	5990	5990	5990	5990	0
230	20231101	170000	52125230	5990	5990	5990	5990	0
231	20231101	165900	52125230	5990	5990	5990	5990	0
232	20231101	165800	52125230	5990	5990	5990	5990	0
233	20231101	165700	52125230	5990	5990	5990	5990	0
234	20231101	165600	52125230	5990	5990	5990	5990	0
235	20231101	165500	52125230	5990	5990	5990	5990	0
236	20231101	165400	52125230	5990	5990	5990	5990	0
237	20231101	165300	52125230	5990	5990	5990	5990	0
238	20231101	165200	52125230	5990	5990	5990	5990	0
239	20231101	165100	52125230	5990	5990	5990	5990	0
240	20231101	165000	52125230	5990	5990	5990	5990	0
241	20231101	164900	52125230	5990	5990	5990	5990	0
242	20231101	164800	52125230	5990	5990	5990	5990	548
243	20231101	164700	52125230	5990	5990	5990	5990	0
244	20231101	164600	52125230	5990	5990	5990	5990	0
245	20231101	164500	52125230	5990	5990	5990	5990	0
246	20231101	164400	52125230	5990	5990	5990	5990	0
247	20231101	164300	52125230	5990	5990	5990	5990	0
248	20231101	164200	52125230	5990	5990	5990	5990	0
249	20231101	164100	52125230	5990	5990	5990	5990	0
250	20231101	164000	52125230	5990	5990	5990	5990	0
251	20231101	163900	52125230	5990	5990	5990	5990	0
252	20231101	163800	52125230	5990	5990	5990	5990	0
253	20231101	163700	52125230	5990	5990	5990	5990	0
254	20231101	163600	52125230	5990	5990	5990	5990	0
255	20231101	163500	52125230	5990	5990	5990	5990	0
256	20231101	163400	52125230	5990	5990	5990	5990	0
257	20231101	163300	52125230	5990	5990	5990	5990	0
258	20231101	163200	52125230	5990	5990	5990	5990	0
259	20231101	163100	52125230	5990	5990	5990	5990	0
260	20231101	163000	52125230	5990	5990	5990	5990	0
261	20231101	162900	52125230	5990	5990	5990	5990	0
262	20231101	162800	52125230	5990	5990	5990	5990	0
263	20231101	162700	52125230	5990	5990	5990	5990	0
264	20231101	162600	52125230	5990	5990	5990	5990	0
265	20231101	162500	52125230	5990	5990	5990	5990	0
266	20231101	162400	52125230	5990	5990	5990	5990	0
267	20231101	162300	52125230	5990	5990	5990	5990	0
268	20231101	162200	52125230	5990	5990	5990	5990	0
269	20231101	162100	52125230	5990	5990	5990	5990	0
270	20231101	162000	52125230	5990	5990	5990	5990	0
271	20231101	161900	52125230	5990	5990	5990	5990	0
272	20231101	161800	52125230	5990	5990	5990	5990	548
273	20231101	161700	52125230	5990	5990	5990	5990	0
274	20231101	161600	52125230	5990	5990	5990	5990	0
275	20231101	161500	52125230	5990	5990	5990	5990	0
276	20231101	161400	52125230	5990	5990	5990	5990	0
277	20231101	161300	52125230	5990	5990	5990	5990	0
278	20231101	161200	52125230	5990	5990	5990	5990	0
279	20231101	161100	52125230	5990	5990	5990	5990	0
280	20231101	161000	52125230	5990	5990	5990	5990	0
281	20231101	160900	52125230	5990	5990	5990	5990	0
282	20231101	160800	52125230	5990	5990	5990	5990	0
283	20231101	160700	52125230	5990	5990	5990	5990	0
284	20231101	160600	52125230	5990	5990	5990	5990	0
285	20231101	160500	52125230	5990	5990	5990	5990	0
286	20231101	160400	52125230	5990	5990	5990	5990	0
287	20231101	160300	52125230	5990	5990	5990	5990	0
288	20231101	160200	52125230	5990	5990	5990	5990	0
289	20231101	160100	52125230	5990	5990	5990	5990	0
290	20231101	160000	52125230	5990	5990	5990	5990	0
291	20231101	155900	52125230	5990	5990	5990	5990	0
292	20231101	155800	52125230	5990	5990	5990	5990	0
293	20231101	155700	52125230	5990	5990	5990	5990	0
294	20231101	155600	52125230	5990	5990	5990	5990	0
295	20231101	155500	52125230	5990	5990	5990	5990	0
296	20231101	155400	52125230	5990	5990	5990	5990	0
297	20231101	155300	52125230	5990	5990	5990	5990	0
298	20231101	155200	52125230	5990	5990	5990	5990	0
299	20231101	155100	52125230	5990	5990	5990	5990	0
300	20231101	155000	52125230	5990	5990	5990	5990	0
301	20231101	154900	52125230	5990	5990	5990	5990	0
302	20231101	154800	52125230	5990	5990	5990	5990	548
303	20231101	154700	52125230	5990	5990	5990	5990	0
304	20231101	154600	52125230	5990	5990	5990	5990	0
305	20231101	154500	52125230	5990	5990	5990	5990	0
306	20231101	154400	52125230	5990	5990	5990	5990	0
307	20231101	154300	52125230	5990	5990	5990	5990	0
308	20231101	154200	52125230	5990	5990	5990	5990	0
309	20231101	154100	52125230	5990	5990	5990	5990	0
310	20231101	154000	52125230	5990	5990	5990	5990	0
311	20231101	153900	52125230	5990	5990	5990	5990	0
312	20231101	153800	52125230	5990	5990	5990	5990	0
313	20231101	153700	52125230	5990	5990	5990	5990	0
314	20231101	153600	52125230	5990	5990	5990	5990	0
315	20231101	153500	52125230	5990	5990	5990	5990	0
316	20231101	153400	52125230	5990	5990	5990	5990	0
317	20231101	153300	52125230	5990	5990	5990	5990	0
318	20231101	153200	52125230	5990	5990	5990	5990	0
319	20231101	153100	52125230	5990	5990	5990	5990	0
320	20231101	153000	52125230	5990	5990	5990	5990	548
321	20231101	152900	48842710	6010	6010	6010	6010	0
322	20231101	152800	48842710	6010	6010	6010	6010	0
323	20231101	152700	48842710	6010	6010	6010	6010	0
324	20231101	152600	48842710	6010	6010	6010	6010	0
325	20231101	152500	48842710	6010	6010	6010	6010	0
326	20231101	152400	48842710	6010	6010	6010	6010	0
327	20231101	152300	48842710	6010	6010	6010	6010	0
328	20231101	152200	48842710	6010	6010	6010	6010	0
329	20231101	152100	48842710	6010	6010	6010	6010	0
330	20231101	152000	48842710	6010	6010	6010	6010	0
331	20231101	151900	48842710	6010	6010	6010	6010	53
332	20231101	151800	48524180	5990	5990	5990	5990	0
333	20231101	151700	48524180	5990	5990	5990	5990	47
334	20231101	151600	48242650	5990	6000	6000	5990	500
335	20231101	151500	45246140	6010	6010	6010	6010	0
336	20231101	151400	45246140	6010	6010	6010	6010	0
337	20231101	151300	45246140	6010	6010	6010	6010	0
338	20231101	151200	45246140	6010	6010	6010	6010	0
339	20231101	151100	45246140	6010	6010	6010	6010	1
340	20231101	151000	45240130	6010	6010	6010	6010	0
341	20231101	150900	45240130	6010	6010	6010	6010	0
342	20231101	150800	45240130	6010	6010	6010	6010	2
343	20231101	150700	45228110	6010	6010	6010	6010	1
344	20231101	150600	45222100	6000	6000	6000	6000	0
345	20231101	150500	45222100	6000	6000	6000	6000	50
346	20231101	150400	44922100	6000	6010	6010	6000	382
347	20231101	150300	42629580	6010	6010	6010	6010	0
348	20231101	150200	42629580	6010	6010	6010	6010	0
349	20231101	150100	42629580	6010	6010	6010	6010	0
350	20231101	150000	42629580	6010	6020	6020	6010	160
351	20231101	145900	41667380	6050	6050	6050	6050	0
352	20231101	145800	41667380	6050	6050	6050	6050	1
353	20231101	145700	41661330	6050	6050	6050	6050	0
354	20231101	145600	41661330	6050	6050	6050	6050	0
355	20231101	145500	41661330	6050	6050	6050	6050	0
356	20231101	145400	41661330	6050	6050	6050	6050	0
357	20231101	145300	41661330	6050	6050	6050	6050	0
358	20231101	145200	41661330	6050	6050	6050	6050	4
359	20231101	145100	41637130	6050	6050	6050	6050	0
360	20231101	145000	41637130	6050	6050	6050	6050	0
361	20231101	144900	41637130	6050	6050	6050	6050	0
362	20231101	144800	41637130	6050	6050	6050	6050	0
363	20231101	144700	41637130	6050	6050	6050	6050	0
364	20231101	144600	41637130	6050	6050	6050	6050	0
365	20231101	144500	41637130	6050	6050	6050	6050	0
366	20231101	144400	41637130	6050	6050	6050	6050	0
367	20231101	144300	41637130	6050	6050	6050	6050	0
368	20231101	144200	41637130	6050	6050	6050	6050	0
369	20231101	144100	41637130	6050	6050	6050	6050	0
370	20231101	144000	41637130	6050	6050	6050	6050	0
371	20231101	143900	41637130	6050	6050	6050	6050	0
372	20231101	143800	41637130	6050	6050	6050	6050	0
373	20231101	143700	41637130	6050	6050	6050	6050	0
374	20231101	143600	41637130	6050	6050	6050	6050	0
375	20231101	143500	41637130	6050	6050	6050	6050	0
376	20231101	143400	41637130	6050	6050	6050	6050	0
377	20231101	143300	41637130	6050	6050	6050	6050	0
378	20231101	143200	41637130	6050	6050	6050	6050	0
379	20231101	143100	41637130	6050	6020	6050	6020	24
380	20231101	143000	41492620	6050	6050	6050	6050	27
381	20231101	142900	41329270	6050	6050	6050	6050	0
382	20231101	142800	41329270	6050	6050	6050	6050	0
383	20231101	142700	41329270	6050	6050	6050	6050	0
384	20231101	142600	41329270	6050	6050	6050	6050	0
385	20231101	142500	41329270	6050	6050	6050	6050	0
386	20231101	142400	41329270	6050	6050	6050	6050	0
387	20231101	142300	41329270	6050	6050	6050	6050	0
388	20231101	142200	41329270	6050	6050	6050	6050	0
389	20231101	142100	41329270	6050	6050	6050	6050	0
390	20231101	142000	41329270	6050	6050	6050	6050	0
391	20231101	141900	41329270	6050	6050	6050	6050	1
392	20231101	141800	41323220	6000	6030	6030	6000	98
393	20231101	141700	40734400	6050	6050	6050	6050	0
394	20231101	141600	40734400	6050	6050	6050	6050	0
395	20231101	141500	40734400	6050	6050	6050	6050	0
396	20231101	141400	40734400	6050	6050	6050	6050	0
397	20231101	141300	40734400	6050	6050	6050	6050	0
398	20231101	141200	40734400	6050	6050	6050	6050	0
399	20231101	141100	40734400	6050	6050	6050	6050	0
400	20231101	141000	40734400	6050	6050	6050	6050	0
401	20231101	140900	40734400	6050	6050	6050	6050	0
402	20231101	140800	40734400	6050	6050	6050	6050	0
403	20231101	140700	40734400	6050	6050	6050	6050	0
404	20231101	140600	40734400	6050	6050	6050	6050	0
405	20231101	140500	40734400	6050	6050	6050	6050	0
406	20231101	140400	40734400	6050	6050	6050	6050	0
407	20231101	140300	40734400	6050	6050	6050	6050	1
408	20231101	140200	40728350	6050	6050	6050	6050	0
409	20231101	140100	40728350	6050	6050	6050	6050	0
410	20231101	140000	40728350	6050	6050	6050	6050	1
411	20231101	135900	40722300	6020	6020	6020	6020	0
412	20231101	135800	40722300	6020	6020	6020	6020	0
413	20231101	135700	40722300	6020	6020	6020	6020	0
414	20231101	135600	40722300	6020	6020	6020	6020	0
415	20231101	135500	40722300	6020	6020	6020	6020	0
416	20231101	135400	40722300	6020	6020	6020	6020	0
417	20231101	135300	40722300	6020	6020	6020	6020	0
418	20231101	135200	40722300	6020	6040	6040	6020	500
419	20231101	135100	37707130	6050	6050	6050	6050	0
420	20231101	135000	37707130	6050	6050	6050	6050	0
421	20231101	134900	37707130	6050	6050	6050	6050	3
422	20231101	134800	37688980	6060	6060	6060	6060	1
423	20231101	134700	37682920	6050	6050	6050	6050	7
424	20231101	134600	37640570	6050	6050	6050	6050	0
425	20231101	134500	37640570	6050	6050	6050	6050	0
426	20231101	134400	37640570	6050	6050	6050	6050	0
427	20231101	134300	37640570	6050	6050	6050	6050	0
428	20231101	134200	37640570	6050	6050	6050	6050	0
429	20231101	134100	37640570	6050	6050	6050	6050	2
430	20231101	134000	37628470	6050	6050	6050	6050	0
431	20231101	133900	37628470	6050	6050	6050	6050	0
432	20231101	133800	37628470	6050	6050	6050	6050	0
433	20231101	133700	37628470	6050	6050	6050	6050	0
434	20231101	133600	37628470	6050	6050	6050	6050	0
435	20231101	133500	37628470	6050	6050	6050	6050	0
436	20231101	133400	37628470	6050	6050	6050	6050	0
437	20231101	133300	37628470	6050	6050	6050	6050	1
438	20231101	133200	37622420	6050	6050	6050	6050	0
439	20231101	133100	37622420	6050	6050	6050	6050	0
440	20231101	133000	37622420	6050	6050	6050	6050	0
441	20231101	132900	37622420	6050	6050	6050	6050	0
442	20231101	132800	37622420	6050	6050	6050	6050	0
443	20231101	132700	37622420	6050	6050	6050	6050	0
444	20231101	132600	37622420	6050	6050	6050	6050	0
445	20231101	132500	37622420	6050	6050	6050	6050	0
446	20231101	132400	37622420	6050	6050	6050	6050	0
447	20231101	132300	37622420	6050	6050	6050	6050	0
448	20231101	132200	37622420	6050	6050	6050	6050	0
449	20231101	132100	37622420	6050	6050	6050	6050	11
450	20231101	132000	37555870	6050	6050	6050	6050	0
451	20231101	131900	37555870	6050	6050	6050	6050	0
452	20231101	131800	37555870	6050	6050	6050	6050	0
453	20231101	131700	37555870	6050	6050	6050	6050	0
454	20231101	131600	37555870	6050	6050	6050	6050	0
455	20231101	131500	37555870	6050	6050	6050	6050	0
456	20231101	131400	37555870	6050	6050	6050	6050	0
457	20231101	131300	37555870	6050	6050	6050	6050	0
458	20231101	131200	37555870	6050	6050	6050	6050	84
459	20231101	131100	37047670	6050	6050	6050	6050	0
460	20231101	131000	37047670	6050	6050	6050	6050	0
461	20231101	130900	37047670	6050	6050	6050	6050	110
462	20231101	130800	36382170	6050	6050	6050	6050	50
463	20231101	130700	36079670	6060	6060	6060	6060	0
464	20231101	130600	36079670	6060	6060	6060	6060	0
465	20231101	130500	36079670	6060	6060	6060	6060	60
466	20231101	130400	35716070	6060	6060	6060	6060	0
467	20231101	130300	35716070	6060	6060	6060	6060	0
468	20231101	130200	35716070	6060	6060	6060	6060	0
469	20231101	130100	35716070	6060	6060	6060	6060	0
470	20231101	130000	35716070	6060	6060	6060	6060	0
471	20231101	125900	35716070	6060	6060	6060	6060	0
472	20231101	125800	35716070	6060	6060	6060	6060	0
473	20231101	125700	35716070	6060	6060	6060	6060	501
474	20231101	125600	32680010	6050	6050	6050	6050	100
475	20231101	125500	32075010	6060	6060	6060	6060	0
476	20231101	125400	32075010	6060	6060	6060	6060	0
477	20231101	125300	32075010	6060	6060	6060	6060	0
478	20231101	125200	32075010	6060	6060	6060	6060	0
479	20231101	125100	32075010	6060	6060	6060	6060	5
480	20231101	125000	32044710	6050	6050	6050	6050	1
481	20231101	124900	32038660	6050	6050	6050	6050	1
482	20231101	124800	32032610	6060	6060	6060	6060	0
483	20231101	124700	32032610	6060	6060	6060	6060	0
484	20231101	124600	32032610	6060	6060	6060	6060	0
485	20231101	124500	32032610	6060	6060	6060	6060	0
486	20231101	124400	32032610	6060	6060	6060	6060	60
487	20231101	124300	31669010	6060	6060	6060	6060	0
488	20231101	124200	31669010	6060	6060	6060	6060	0
489	20231101	124100	31669010	6060	6060	6060	6060	0
490	20231101	124000	31669010	6060	6060	6060	6060	0
491	20231101	123900	31669010	6060	6060	6060	6060	124
492	20231101	123800	30917570	6060	6060	6060	6060	0
493	20231101	123700	30917570	6060	6060	6060	6060	0
494	20231101	123600	30917570	6060	6060	6060	6060	100
495	20231101	123500	30311570	6060	6060	6060	6060	0
496	20231101	123400	30311570	6060	6060	6060	6060	0
497	20231101	123300	30311570	6060	6060	6060	6060	0
498	20231101	123200	30311570	6060	6060	6060	6060	0
499	20231101	123100	30311570	6060	6060	6060	6060	0
500	20231101	123000	30311570	6060	6060	6060	6060	0
501	20231101	122900	30311570	6060	6060	6060	6060	0
502	20231101	122800	30311570	6060	6060	6060	6060	76
503	20231101	122700	29851010	6060	6060	6060	6060	0
504	20231101	122600	29851010	6060	6060	6060	6060	0
505	20231101	122500	29851010	6060	6060	6060	6060	0
506	20231101	122400	29851010	6060	6060	6060	6060	0
507	20231101	122300	29851010	6060	6060	6060	6060	25
508	20231101	122200	29699510	6070	6070	6070	6070	3
509	20231101	122100	29681300	6070	6070	6070	6070	16
510	20231101	122000	29584180	6070	6070	6070	6070	0
511	20231101	121900	29584180	6070	6070	6070	6070	0
512	20231101	121800	29584180	6070	6070	6070	6070	0
513	20231101	121700	29584180	6070	6070	6070	6070	0
514	20231101	121600	29584180	6070	6070	6070	6070	0
515	20231101	121500	29584180	6070	6070	6070	6070	0
516	20231101	121400	29584180	6070	6070	6070	6070	0
517	20231101	121300	29584180	6070	6070	6070	6070	0
518	20231101	121200	29584180	6070	6070	6070	6070	0
519	20231101	121100	29584180	6070	6070	6070	6070	0
520	20231101	121000	29584180	6070	6070	6070	6070	0
521	20231101	120900	29584180	6070	6070	6070	6070	0
522	20231101	120800	29584180	6070	6070	6070	6070	0
523	20231101	120700	29584180	6070	6070	6070	6070	16
524	20231101	120600	29487060	6070	6070	6070	6070	104
525	20231101	120500	28855780	6060	6060	6060	6060	200
526	20231101	120400	27643780	6050	6050	6050	6050	0
527	20231101	120300	27643780	6050	6050	6050	6050	170
528	20231101	120200	26615280	6050	6050	6050	6050	0
529	20231101	120100	26615280	6050	6050	6050	6050	1
530	20231101	120000	26609230	6060	6060	6060	6060	5
531	20231101	115900	26578930	6060	6060	6060	6060	0
532	20231101	115800	26578930	6060	6060	6060	6060	4
533	20231101	115700	26554690	6060	6060	6060	6060	0
534	20231101	115600	26554690	6060	6060	6060	6060	4
535	20231101	115500	26530450	6060	6060	6060	6060	0
536	20231101	115400	26530450	6060	6060	6060	6060	4
537	20231101	115300	26506210	6060	6060	6060	6060	4
538	20231101	115200	26481970	6060	6060	6060	6060	0
539	20231101	115100	26481970	6060	6060	6060	6060	5
540	20231101	115000	26451670	6060	6060	6060	6060	0
541	20231101	114900	26451670	6060	6050	6060	6050	19
542	20231101	114800	26336680	6050	6050	6050	6050	0
543	20231101	114700	26336680	6050	6050	6050	6050	4
544	20231101	114600	26312480	6050	6050	6050	6050	5
545	20231101	114500	26282230	6050	6050	6050	6050	0
546	20231101	114400	26282230	6050	6050	6050	6050	4
547	20231101	114300	26258030	6040	6040	6040	6040	0
548	20231101	114200	26258030	6040	6050	6050	6040	172
549	20231101	114100	25218430	6060	6070	6070	6060	201
550	20231101	114000	24000330	6070	6070	6070	6070	0
551	20231101	113900	24000330	6070	6070	6070	6070	5
552	20231101	113800	23969980	6070	6070	6070	6070	0
553	20231101	113700	23969980	6070	6070	6070	6070	4
554	20231101	113600	23945700	6070	6070	6070	6070	0
555	20231101	113500	23945700	6070	6070	6070	6070	4
556	20231101	113400	23921420	6070	6070	6070	6070	4
557	20231101	113300	23897140	6070	6070	6070	6070	0
558	20231101	113200	23897140	6070	6070	6070	6070	5
559	20231101	113100	23866790	6070	6070	6070	6070	0
560	20231101	113000	23866790	6070	6070	6070	6070	4
561	20231101	112900	23842510	6070	6070	6070	6070	4
562	20231101	112800	23818230	6070	6070	6070	6070	0
563	20231101	112700	23818230	6070	6070	6070	6070	5
564	20231101	112600	23787880	6070	6070	6070	6070	0
565	20231101	112500	23787880	6070	6070	6070	6070	4
566	20231101	112400	23763600	6070	6070	6070	6070	0
567	20231101	112300	23763600	6070	6070	6070	6070	4
568	20231101	112200	23739320	6080	6080	6080	6080	4
569	20231101	112100	23715000	6060	6060	6060	6060	3
570	20231101	112000	23696820	6080	6080	6080	6080	5
571	20231101	111900	23666420	6080	6080	6080	6080	20
572	20231101	111800	23544820	6080	6080	6080	6080	4
573	20231101	111700	23520500	6080	6080	6080	6080	0
574	20231101	111600	23520500	6080	6080	6080	6080	4
575	20231101	111500	23496180	6080	6080	6080	6080	4
576	20231101	111400	23471860	6080	6080	6080	6080	0
577	20231101	111300	23471860	6080	6080	6080	6080	5
578	20231101	111200	23441460	6080	6080	6080	6080	0
579	20231101	111100	23441460	6080	6080	6080	6080	4
580	20231101	111000	23417140	6080	6080	6080	6080	4
581	20231101	110900	23392820	6080	6080	6080	6080	0
582	20231101	110800	23392820	6080	6080	6080	6080	4
583	20231101	110700	23368500	6080	6080	6080	6080	50
584	20231101	110600	23064500	6080	6080	6080	6080	5
585	20231101	110500	23034100	6080	6080	6080	6080	0
586	20231101	110400	23034100	6080	6080	6080	6080	4
587	20231101	110300	23009780	6080	6080	6080	6080	4
588	20231101	110200	22985460	6080	6080	6080	6080	0
589	20231101	110100	22985460	6080	6080	6080	6080	5
590	20231101	110000	22955060	6080	6080	6080	6080	0
591	20231101	105900	22955060	6080	6080	6080	6080	4
592	20231101	105800	22930740	6080	6080	6080	6080	4
593	20231101	105700	22906420	6080	6080	6080	6080	2
594	20231101	105600	22894260	6080	6080	6080	6080	4
595	20231101	105500	22869940	6060	6060	6060	6060	1
596	20231101	105400	22863880	6080	6080	6080	6080	5
597	20231101	105300	22833480	6080	6080	6080	6080	0
598	20231101	105200	22833480	6080	6080	6080	6080	4
599	20231101	105100	22809160	6090	6090	6090	6090	4
600	20231101	105000	22784800	6080	6080	6080	6080	300
601	20231101	104900	20960800	6080	6080	6080	6080	4
602	20231101	104800	20936480	6090	6090	6090	6090	0
603	20231101	104700	20936480	6090	6090	6090	6090	8
604	20231101	104600	20887760	6080	6080	6080	6080	0
605	20231101	104500	20887760	6080	6080	6080	6080	1
606	20231101	104400	20881680	6090	6090	6090	6090	4
607	20231101	104300	20857320	6090	6090	6090	6090	0
608	20231101	104200	20857320	6090	6090	6090	6090	5
609	20231101	104100	20826870	6090	6090	6090	6090	1
610	20231101	104000	20820780	6090	6090	6090	6090	13
611	20231101	103900	20741610	6090	6090	6090	6090	124
612	20231101	103800	19986450	6080	6070	6080	6070	254
613	20231101	103700	18442140	6080	6080	6080	6080	4
614	20231101	103600	18417820	6080	6080	6080	6080	0
615	20231101	103500	18417820	6080	6080	6080	6080	5
616	20231101	103400	18387420	6070	6070	6070	6070	0
617	20231101	103300	18387420	6070	6070	6070	6070	0
618	20231101	103200	18387420	6070	6070	6070	6070	0
619	20231101	103100	18387420	6070	6060	6070	6060	368
620	20231101	103000	16153960	6060	6060	6060	6060	12
621	20231101	102900	16081240	6060	6060	6060	6060	1
622	20231101	102800	16075180	6070	6070	6070	6070	0
623	20231101	102700	16075180	6070	6070	6070	6070	0
624	20231101	102600	16075180	6070	6070	6070	6070	0
625	20231101	102500	16075180	6070	6070	6070	6070	1
626	20231101	102400	16069110	6070	6070	6070	6070	0
627	20231101	102300	16069110	6070	6070	6070	6070	1
628	20231101	102200	16063040	6070	6070	6070	6070	0
629	20231101	102100	16063040	6070	6070	6070	6070	0
630	20231101	102000	16063040	6070	6070	6070	6070	0
631	20231101	101900	16063040	6070	6070	6070	6070	6
632	20231101	101800	16026620	6070	6070	6070	6070	1
633	20231101	101700	16020550	6060	6060	6060	6060	39
634	20231101	101600	15784210	6060	6060	6060	6060	0
635	20231101	101500	15784210	6060	6060	6060	6060	0
636	20231101	101400	15784210	6060	6060	6060	6060	1
637	20231101	101300	15778150	6070	6070	6070	6070	0
638	20231101	101200	15778150	6070	6070	6070	6070	0
639	20231101	101100	15778150	6070	6070	6070	6070	2
640	20231101	101000	15766010	6060	6060	6060	6060	0
641	20231101	100900	15766010	6060	6060	6060	6060	50
642	20231101	100800	15463010	6060	6060	6060	6060	0
643	20231101	100700	15463010	6060	6060	6060	6060	0
644	20231101	100600	15463010	6060	6060	6060	6060	0
645	20231101	100500	15463010	6060	6060	6060	6060	0
646	20231101	100400	15463010	6060	6060	6060	6060	0
647	20231101	100300	15463010	6060	6060	6060	6060	200
648	20231101	100200	14251010	6060	6060	6060	6060	35
649	20231101	100100	14038910	6070	6070	6070	6070	0
650	20231101	100000	14038910	6070	6070	6070	6070	0
651	20231101	095900	14038910	6070	6070	6070	6070	0
652	20231101	095800	14038910	6070	6070	6070	6070	1
653	20231101	095700	14032840	6060	6060	6060	6060	0
654	20231101	095600	14032840	6060	6060	6060	6060	0
655	20231101	095500	14032840	6060	6060	6060	6060	0
656	20231101	095400	14032840	6060	6060	6060	6060	0
657	20231101	095300	14032840	6060	6060	6060	6060	10
658	20231101	095200	13972240	6070	6070	6070	6070	35
659	20231101	095100	13759790	6080	6080	6080	6080	0
660	20231101	095000	13759790	6080	6080	6080	6080	0
661	20231101	094900	13759790	6080	6080	6080	6080	0
662	20231101	094800	13759790	6080	6080	6080	6080	0
663	20231101	094700	13759790	6080	6070	6080	6070	53
664	20231101	094600	13438070	6070	6070	6070	6070	0
665	20231101	094500	13438070	6070	6070	6070	6070	0
666	20231101	094400	13438070	6070	6070	6070	6070	0
667	20231101	094300	13438070	6070	6070	6070	6070	1
668	20231101	094200	13432000	6060	6060	6060	6060	0
669	20231101	094100	13432000	6060	6060	6060	6060	0
670	20231101	094000	13432000	6060	6060	6060	6060	0
671	20231101	093900	13432000	6060	6060	6060	6060	0
672	20231101	093800	13432000	6060	6060	6060	6060	0
673	20231101	093700	13432000	6060	6060	6060	6060	23
674	20231101	093600	13292620	6060	6060	6060	6060	0
675	20231101	093500	13292620	6060	6060	6060	6060	1
676	20231101	093400	13286560	6050	6050	6050	6050	0
677	20231101	093300	13286560	6050	6050	6050	6050	0
678	20231101	093200	13286560	6050	6050	6050	6050	0
679	20231101	093100	13286560	6050	6050	6050	6050	0
680	20231101	093000	13286560	6050	6050	6050	6050	112
681	20231101	092900	12608960	6050	6050	6050	6050	0
682	20231101	092800	12608960	6050	6050	6050	6050	0
683	20231101	092700	12608960	6050	6050	6050	6050	0
684	20231101	092600	12608960	6050	6050	6050	6050	0
685	20231101	092500	12608960	6050	6050	6050	6050	0
686	20231101	092400	12608960	6050	6050	6050	6050	0
687	20231101	092300	12608960	6050	6050	6050	6050	0
688	20231101	092200	12608960	6050	6050	6050	6050	0
689	20231101	092100	12608960	6050	6050	6050	6050	0
690	20231101	092000	12608960	6050	6050	6050	6050	1
691	20231101	091900	12602910	5990	5990	5990	5990	0
692	20231101	091800	12602910	5990	6040	6040	5990	848
693	20231101	091700	7504680	6040	6040	6040	6040	0
694	20231101	091600	7504680	6040	6040	6040	6040	0
695	20231101	091500	7504680	6040	6040	6040	6040	0
696	20231101	091400	7504680	6040	6040	6040	6040	0
697	20231101	091300	7504680	6040	6040	6040	6040	0
698	20231101	091200	7504680	6040	6040	6040	6040	0
699	20231101	091100	7504680	6040	6040	6040	6040	200
700	20231101	091000	6296680	6040	6000	6040	5990	558
701	20231101	090900	2937360	6000	6000	6000	6000	11
702	20231101	090800	2871360	6010	6010	6010	6010	0
703	20231101	090700	2871360	6010	6010	6010	6010	92
704	20231101	090600	2318440	6030	6030	6030	6030	0
705	20231101	090500	2318440	6030	6030	6030	6030	67
706	20231101	090400	1914430	6030	6030	6030	6030	0
707	20231101	090300	1914430	6030	6030	6030	6030	0
708	20231101	090200	1914430	6030	6030	6030	6030	0
709	20231101	090100	1914430	6030	6030	6030	6030	15
710	20231101	090000	1823980	6020	5980	6020	5980	305