KissMeData/006140/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184700	161571450	5990	5990	5990	5990	282
3	20231102	184600	161571450	5990	5990	5990	5990	0
4	20231102	184500	161571450	5990	5990	5990	5990	0
5	20231102	184400	161571450	5990	5990	5990	5990	0
6	20231102	184300	161571450	5990	5990	5990	5990	0
7	20231102	184200	161571450	5990	5990	5990	5990	0
8	20231102	184100	161571450	5990	5990	5990	5990	0
9	20231102	184000	161571450	5990	5990	5990	5990	0
10	20231102	183900	161571450	5990	5990	5990	5990	0
11	20231102	183800	161571450	5990	5990	5990	5990	0
12	20231102	183700	161571450	5990	5990	5990	5990	0
13	20231102	183600	161571450	5990	5990	5990	5990	0
14	20231102	183500	161571450	5990	5990	5990	5990	0
15	20231102	183400	161571450	5990	5990	5990	5990	0
16	20231102	183300	161571450	5990	5990	5990	5990	0
17	20231102	183200	161571450	5990	5990	5990	5990	0
18	20231102	183100	161571450	5990	5990	5990	5990	0
19	20231102	183000	161571450	5990	5990	5990	5990	0
20	20231102	182900	161571450	5990	5990	5990	5990	0
21	20231102	182800	161571450	5990	5990	5990	5990	0
22	20231102	182700	161571450	5990	5990	5990	5990	0
23	20231102	182600	161571450	5990	5990	5990	5990	0
24	20231102	182500	161571450	5990	5990	5990	5990	0
25	20231102	182400	161571450	5990	5990	5990	5990	0
26	20231102	182300	161571450	5990	5990	5990	5990	0
27	20231102	182200	161571450	5990	5990	5990	5990	0
28	20231102	182100	161571450	5990	5990	5990	5990	0
29	20231102	182000	161571450	5990	5990	5990	5990	0
30	20231102	181900	161571450	5990	5990	5990	5990	0
31	20231102	181800	161571450	5990	5990	5990	5990	0
32	20231102	181700	161571450	5990	5990	5990	5990	282
33	20231102	181600	161571450	5990	5990	5990	5990	0
34	20231102	181500	161571450	5990	5990	5990	5990	0
35	20231102	181400	161571450	5990	5990	5990	5990	0
36	20231102	181300	161571450	5990	5990	5990	5990	0
37	20231102	181200	161571450	5990	5990	5990	5990	0
38	20231102	181100	161571450	5990	5990	5990	5990	0
39	20231102	181000	161571450	5990	5990	5990	5990	0
40	20231102	180900	161571450	5990	5990	5990	5990	0
41	20231102	180800	161571450	5990	5990	5990	5990	0
42	20231102	180700	161571450	5990	5990	5990	5990	0
43	20231102	180600	161571450	5990	5990	5990	5990	0
44	20231102	180500	161571450	5990	5990	5990	5990	0
45	20231102	180400	161571450	5990	5990	5990	5990	0
46	20231102	180300	161571450	5990	5990	5990	5990	0
47	20231102	180200	161571450	5990	5990	5990	5990	0
48	20231102	180100	161571450	5990	5990	5990	5990	0
49	20231102	180000	161571450	5990	5990	5990	5990	0
50	20231102	175900	161571450	5990	5990	5990	5990	0
51	20231102	175800	161571450	5990	5990	5990	5990	0
52	20231102	175700	161571450	5990	5990	5990	5990	0
53	20231102	175600	161571450	5990	5990	5990	5990	0
54	20231102	175500	161571450	5990	5990	5990	5990	0
55	20231102	175400	161571450	5990	5990	5990	5990	0
56	20231102	175300	161571450	5990	5990	5990	5990	0
57	20231102	175200	161571450	5990	5990	5990	5990	0
58	20231102	175100	161571450	5990	5990	5990	5990	0
59	20231102	175000	161571450	5990	5990	5990	5990	0
60	20231102	174900	161571450	5990	5990	5990	5990	0
61	20231102	174800	161571450	5990	5990	5990	5990	0
62	20231102	174700	161571450	5990	5990	5990	5990	282
63	20231102	174600	161571450	5990	5990	5990	5990	0
64	20231102	174500	161571450	5990	5990	5990	5990	0
65	20231102	174400	161571450	5990	5990	5990	5990	0
66	20231102	174300	161571450	5990	5990	5990	5990	0
67	20231102	174200	161571450	5990	5990	5990	5990	0
68	20231102	174100	161571450	5990	5990	5990	5990	0
69	20231102	174000	161571450	5990	5990	5990	5990	0
70	20231102	173900	161571450	5990	5990	5990	5990	0
71	20231102	173800	161571450	5990	5990	5990	5990	0
72	20231102	173700	161571450	5990	5990	5990	5990	0
73	20231102	173600	161571450	5990	5990	5990	5990	0
74	20231102	173500	161571450	5990	5990	5990	5990	0
75	20231102	173400	161571450	5990	5990	5990	5990	0
76	20231102	173300	161571450	5990	5990	5990	5990	0
77	20231102	173200	161571450	5990	5990	5990	5990	0
78	20231102	173100	161571450	5990	5990	5990	5990	0
79	20231102	173000	161571450	5990	5990	5990	5990	0
80	20231102	172900	161571450	5990	5990	5990	5990	0
81	20231102	172800	161571450	5990	5990	5990	5990	0
82	20231102	172700	161571450	5990	5990	5990	5990	0
83	20231102	172600	161571450	5990	5990	5990	5990	0
84	20231102	172500	161571450	5990	5990	5990	5990	0
85	20231102	172400	161571450	5990	5990	5990	5990	0
86	20231102	172300	161571450	5990	5990	5990	5990	0
87	20231102	172200	161571450	5990	5990	5990	5990	0
88	20231102	172100	161571450	5990	5990	5990	5990	0
89	20231102	172000	161571450	5990	5990	5990	5990	0
90	20231102	171900	161571450	5990	5990	5990	5990	0
91	20231102	171800	161571450	5990	5990	5990	5990	0
92	20231102	171700	161571450	5990	5990	5990	5990	282
93	20231102	171600	161571450	5990	5990	5990	5990	0
94	20231102	171500	161571450	5990	5990	5990	5990	0
95	20231102	171400	161571450	5990	5990	5990	5990	0
96	20231102	171300	161571450	5990	5990	5990	5990	0
97	20231102	171200	161571450	5990	5990	5990	5990	0
98	20231102	171100	161571450	5990	5990	5990	5990	0
99	20231102	171000	161571450	5990	5990	5990	5990	0
100	20231102	170900	161571450	5990	5990	5990	5990	0
101	20231102	170800	161571450	5990	5990	5990	5990	0
102	20231102	170700	161571450	5990	5990	5990	5990	0
103	20231102	170600	161571450	5990	5990	5990	5990	0
104	20231102	170500	161571450	5990	5990	5990	5990	0
105	20231102	170400	161571450	5990	5990	5990	5990	0
106	20231102	170300	161571450	5990	5990	5990	5990	0
107	20231102	170200	161571450	5990	5990	5990	5990	0
108	20231102	170100	161571450	5990	5990	5990	5990	0
109	20231102	170000	161571450	5990	5990	5990	5990	0
110	20231102	165900	161571450	5990	5990	5990	5990	0
111	20231102	165800	161571450	5990	5990	5990	5990	0
112	20231102	165700	161571450	5990	5990	5990	5990	0
113	20231102	165600	161571450	5990	5990	5990	5990	0
114	20231102	165500	161571450	5990	5990	5990	5990	0
115	20231102	165400	161571450	5990	5990	5990	5990	0
116	20231102	165300	161571450	5990	5990	5990	5990	0
117	20231102	165200	161571450	5990	5990	5990	5990	0
118	20231102	165100	161571450	5990	5990	5990	5990	0
119	20231102	165000	161571450	5990	5990	5990	5990	0
120	20231102	164900	161571450	5990	5990	5990	5990	0
121	20231102	164800	161571450	5990	5990	5990	5990	0
122	20231102	164700	161571450	5990	5990	5990	5990	282
123	20231102	164600	161571450	5990	5990	5990	5990	0
124	20231102	164500	161571450	5990	5990	5990	5990	0
125	20231102	164400	161571450	5990	5990	5990	5990	0
126	20231102	164300	161571450	5990	5990	5990	5990	0
127	20231102	164200	161571450	5990	5990	5990	5990	0
128	20231102	164100	161571450	5990	5990	5990	5990	0
129	20231102	164000	161571450	5990	5990	5990	5990	0
130	20231102	163900	161571450	5990	5990	5990	5990	0
131	20231102	163800	161571450	5990	5990	5990	5990	0
132	20231102	163700	161571450	5990	5990	5990	5990	0
133	20231102	163600	161571450	5990	5990	5990	5990	0
134	20231102	163500	161571450	5990	5990	5990	5990	0
135	20231102	163400	161571450	5990	5990	5990	5990	0
136	20231102	163300	161571450	5990	5990	5990	5990	0
137	20231102	163200	161571450	5990	5990	5990	5990	0
138	20231102	163100	161571450	5990	5990	5990	5990	0
139	20231102	163000	161571450	5990	5990	5990	5990	0
140	20231102	162900	161571450	5990	5990	5990	5990	0
141	20231102	162800	161571450	5990	5990	5990	5990	0
142	20231102	162700	161571450	5990	5990	5990	5990	0
143	20231102	162600	161571450	5990	5990	5990	5990	0
144	20231102	162500	161571450	5990	5990	5990	5990	0
145	20231102	162400	161571450	5990	5990	5990	5990	0
146	20231102	162300	161571450	5990	5990	5990	5990	0
147	20231102	162200	161571450	5990	5990	5990	5990	0
148	20231102	162100	161571450	5990	5990	5990	5990	0
149	20231102	162000	161571450	5990	5990	5990	5990	0
150	20231102	161900	161571450	5990	5990	5990	5990	0
151	20231102	161800	161571450	5990	5990	5990	5990	0
152	20231102	161700	161571450	5990	5990	5990	5990	282
153	20231102	161600	161571450	5990	5990	5990	5990	0
154	20231102	161500	161571450	5990	5990	5990	5990	0
155	20231102	161400	161571450	5990	5990	5990	5990	0
156	20231102	161300	161571450	5990	5990	5990	5990	0
157	20231102	161200	161571450	5990	5990	5990	5990	0
158	20231102	161100	161571450	5990	5990	5990	5990	0
159	20231102	161000	161571450	5990	5990	5990	5990	0
160	20231102	160900	161571450	5990	5990	5990	5990	0
161	20231102	160800	161571450	5990	5990	5990	5990	0
162	20231102	160700	161571450	5990	5990	5990	5990	0
163	20231102	160600	161571450	5990	5990	5990	5990	0
164	20231102	160500	161571450	5990	5990	5990	5990	0
165	20231102	160400	161571450	5990	5990	5990	5990	0
166	20231102	160300	161571450	5990	5990	5990	5990	0
167	20231102	160200	161571450	5990	5990	5990	5990	0
168	20231102	160100	161571450	5990	5990	5990	5990	0
169	20231102	160000	161571450	5990	5990	5990	5990	0
170	20231102	155900	161571450	5990	5990	5990	5990	0
171	20231102	155800	161571450	5990	5990	5990	5990	0
172	20231102	155700	161571450	5990	5990	5990	5990	0
173	20231102	155600	161571450	5990	5990	5990	5990	0
174	20231102	155500	161571450	5990	5990	5990	5990	0
175	20231102	155400	161571450	5990	5990	5990	5990	0
176	20231102	155300	161571450	5990	5990	5990	5990	0
177	20231102	155200	161571450	5990	5990	5990	5990	0
178	20231102	155100	161571450	5990	5990	5990	5990	0
179	20231102	155000	161571450	5990	5990	5990	5990	0
180	20231102	154900	161571450	5990	5990	5990	5990	0
181	20231102	154800	161571450	5990	5990	5990	5990	0
182	20231102	154700	161571450	5990	5990	5990	5990	282
183	20231102	154600	161571450	5990	5990	5990	5990	0
184	20231102	154500	161571450	5990	5990	5990	5990	0
185	20231102	154400	161571450	5990	5990	5990	5990	0
186	20231102	154300	161571450	5990	5990	5990	5990	0
187	20231102	154200	161571450	5990	5990	5990	5990	0
188	20231102	154100	161571450	5990	5990	5990	5990	0
189	20231102	154000	161571450	5990	5990	5990	5990	0
190	20231102	153900	161571450	5990	5990	5990	5990	0
191	20231102	153800	161571450	5990	5990	5990	5990	0
192	20231102	153700	161571450	5990	5990	5990	5990	0
193	20231102	153600	161571450	5990	5990	5990	5990	0
194	20231102	153500	161571450	5990	5990	5990	5990	0
195	20231102	153400	161571450	5990	5990	5990	5990	0
196	20231102	153300	161571450	5990	5990	5990	5990	0
197	20231102	153200	161571450	5990	5990	5990	5990	0
198	20231102	153100	161571450	5990	5990	5990	5990	0
199	20231102	153000	161571450	5990	5990	5990	5990	282
200	20231102	152900	159882270	5990	5990	5990	5990	0
201	20231102	152800	159882270	5990	5990	5990	5990	0
202	20231102	152700	159882270	5990	5990	5990	5990	0
203	20231102	152600	159882270	5990	5990	5990	5990	0
204	20231102	152500	159882270	5990	5990	5990	5990	0
205	20231102	152400	159882270	5990	5990	5990	5990	0
206	20231102	152300	159882270	5990	5990	5990	5990	0
207	20231102	152200	159882270	5990	5990	5990	5990	0
208	20231102	152100	159882270	5990	5990	5990	5990	0
209	20231102	152000	159882270	5990	5990	5990	5990	0
210	20231102	151900	159882270	5990	5990	5990	5990	0
211	20231102	151800	159882270	5990	5990	5990	5990	0
212	20231102	151700	159882270	5990	5990	5990	5990	0
213	20231102	151600	159882270	5990	5990	5990	5990	25
214	20231102	151500	159732520	5940	5940	5940	5940	0
215	20231102	151400	159732520	5940	5960	5960	5940	100
216	20231102	151300	159138020	6000	6000	6000	6000	0
217	20231102	151200	159138020	6000	6000	6000	6000	100
218	20231102	151100	158538020	6000	6000	6000	5960	4
219	20231102	151000	158514070	5930	5970	5980	5930	1804
220	20231102	150900	147773200	5970	5970	5970	5970	30
221	20231102	150800	147594100	5980	5980	5980	5980	167
222	20231102	150700	146595440	5980	5980	5980	5980	0
223	20231102	150600	146595440	5980	5980	5980	5980	0
224	20231102	150500	146595440	5980	5980	5980	5980	0
225	20231102	150400	146595440	5980	5980	5980	5980	7
226	20231102	150300	146553580	5970	5970	5970	5970	0
227	20231102	150200	146553580	5970	5970	5970	5970	0
228	20231102	150100	146553580	5970	5970	5970	5970	411
229	20231102	150000	144099910	5970	5970	5970	5970	0
230	20231102	145900	144099910	5970	5970	5970	5970	0
231	20231102	145800	144099910	5970	5970	5970	5970	0
232	20231102	145700	144099910	5970	5970	5970	5970	0
233	20231102	145600	144099910	5970	5970	5970	5970	0
234	20231102	145500	144099910	5970	5970	5970	5970	461
235	20231102	145400	141347740	5990	5990	5990	5990	0
236	20231102	145300	141347740	5990	5990	5990	5990	0
237	20231102	145200	141347740	5990	5990	5990	5990	0
238	20231102	145100	141347740	5990	5990	5990	5990	5
239	20231102	145000	141317790	5970	5970	5970	5970	5
240	20231102	144900	141287940	5980	5980	5980	5980	0
241	20231102	144800	141287940	5980	5980	5980	5980	0
242	20231102	144700	141287940	5980	5980	5980	5980	0
243	20231102	144600	141287940	5980	5980	5980	5980	0
244	20231102	144500	141287940	5980	5980	5980	5980	410
245	20231102	144400	138836140	5980	5980	5980	5980	0
246	20231102	144300	138836140	5980	5980	5980	5980	20
247	20231102	144200	138716540	5980	5980	5980	5980	170
248	20231102	144100	137699940	5980	5980	5980	5980	0
249	20231102	144000	137699940	5980	5980	5980	5980	0
250	20231102	143900	137699940	5980	5980	5980	5980	0
251	20231102	143800	137699940	5980	5980	5980	5980	0
252	20231102	143700	137699940	5980	5980	5980	5980	0
253	20231102	143600	137699940	5980	5980	5980	5980	0
254	20231102	143500	137699940	5980	5980	5980	5980	0
255	20231102	143400	137699940	5980	5980	5980	5980	0
256	20231102	143300	137699940	5980	5980	5980	5980	0
257	20231102	143200	137699940	5980	5980	5980	5980	0
258	20231102	143100	137699940	5980	5980	5980	5980	0
259	20231102	143000	137699940	5980	5980	5980	5980	0
260	20231102	142900	137699940	5980	5980	5980	5980	1
261	20231102	142800	137693960	5980	5980	5980	5980	300
262	20231102	142700	135899960	5980	5980	5980	5980	0
263	20231102	142600	135899960	5980	5980	5980	5980	1
264	20231102	142500	135893980	5980	5990	5990	5980	102
265	20231102	142400	135284000	5990	5990	5990	5990	76
266	20231102	142300	134828760	5990	5990	5990	5990	0
267	20231102	142200	134828760	5990	5990	5990	5990	23
268	20231102	142100	134690990	6010	6010	6010	6010	0
269	20231102	142000	134690990	6010	6010	6010	6010	0
270	20231102	141900	134690990	6010	6010	6010	6010	0
271	20231102	141800	134690990	6010	6010	6010	6010	0
272	20231102	141700	134690990	6010	6010	6010	6010	0
273	20231102	141600	134690990	6010	6010	6010	6010	31
274	20231102	141500	134504680	6010	6000	6010	6000	1128
275	20231102	141400	127728650	6000	6000	6000	6000	0
276	20231102	141300	127728650	6000	6000	6000	6000	0
277	20231102	141200	127728650	6000	6000	6000	6000	0
278	20231102	141100	127728650	6000	6000	6000	6000	0
279	20231102	141000	127728650	6000	6000	6000	6000	260
280	20231102	140900	126168650	5990	5990	5990	5990	0
281	20231102	140800	126168650	5990	5990	5990	5990	100
282	20231102	140700	125569650	5990	5990	5990	5990	0
283	20231102	140600	125569650	5990	5990	5990	5990	10
284	20231102	140500	125509750	6000	6000	6000	6000	0
285	20231102	140400	125509750	6000	6000	6000	6000	0
286	20231102	140300	125509750	6000	6000	6000	6000	0
287	20231102	140200	125509750	6000	6000	6000	6000	0
288	20231102	140100	125509750	6000	6000	6000	6000	0
289	20231102	140000	125509750	6000	6000	6000	6000	0
290	20231102	135900	125509750	6000	6000	6000	6000	100
291	20231102	135800	124909750	6000	6000	6000	6000	5
292	20231102	135700	124879750	6000	6000	6000	6000	45
293	20231102	135600	124609750	5990	5990	5990	5990	125
294	20231102	135500	123861000	6000	6000	6000	6000	0
295	20231102	135400	123861000	6000	6000	6000	6000	1
296	20231102	135300	123855000	5980	5990	5990	5980	57
297	20231102	135200	123514130	5980	5980	5980	5980	0
298	20231102	135100	123514130	5980	5980	5980	5980	100
299	20231102	135000	122916130	5990	5990	5990	5990	0
300	20231102	134900	122916130	5990	5990	5990	5990	0
301	20231102	134800	122916130	5990	5990	5990	5990	13
302	20231102	134700	122838260	5980	5980	5980	5980	0
303	20231102	134600	122838260	5980	5980	5980	5980	0
304	20231102	134500	122838260	5980	5980	5980	5980	0
305	20231102	134400	122838260	5980	5980	5980	5980	0
306	20231102	134300	122838260	5980	5980	5980	5980	0
307	20231102	134200	122838260	5980	5980	5980	5980	0
308	20231102	134100	122838260	5980	5980	5980	5980	500
309	20231102	134000	119848260	5980	5980	5980	5980	0
310	20231102	133900	119848260	5980	5980	5980	5980	0
311	20231102	133800	119848260	5980	5980	5980	5980	0
312	20231102	133700	119848260	5980	5980	5980	5980	0
313	20231102	133600	119848260	5980	5980	5980	5980	0
314	20231102	133500	119848260	5980	6000	6000	5980	150
315	20231102	133400	118950660	6000	6000	6000	6000	0
316	20231102	133300	118950660	6000	6000	6000	6000	0
317	20231102	133200	118950660	6000	6000	6000	6000	0
318	20231102	133100	118950660	6000	6000	6000	6000	0
319	20231102	133000	118950660	6000	6000	6000	6000	0
320	20231102	132900	118950660	6000	6000	6000	6000	0
321	20231102	132800	118950660	6000	6000	6000	6000	20
322	20231102	132700	118830660	6000	6000	6000	6000	0
323	20231102	132600	118830660	6000	6000	6000	6000	239
324	20231102	132500	117396660	6000	6000	6000	6000	230
325	20231102	132400	116016660	6000	6000	6000	6000	0
326	20231102	132300	116016660	6000	6000	6000	6000	0
327	20231102	132200	116016660	6000	6000	6000	6000	0
328	20231102	132100	116016660	6000	6000	6000	6000	0
329	20231102	132000	116016660	6000	6000	6000	6000	0
330	20231102	131900	116016660	6000	6000	6000	6000	140
331	20231102	131800	115176660	5990	5990	5990	5990	0
332	20231102	131700	115176660	5990	5990	5990	5990	0
333	20231102	131600	115176660	5990	5990	5990	5990	0
334	20231102	131500	115176660	5990	5990	5990	5990	0
335	20231102	131400	115176660	5990	5990	5990	5990	0
336	20231102	131300	115176660	5990	5990	5990	5990	0
337	20231102	131200	115176660	5990	5990	5990	5990	0
338	20231102	131100	115176660	5990	5990	5990	5990	1
339	20231102	131000	115170670	5990	5990	5990	5990	0
340	20231102	130900	115170670	5990	5990	5990	5990	0
341	20231102	130800	115170670	5990	5990	5990	5990	0
342	20231102	130700	115170670	5990	5990	5990	5990	0
343	20231102	130600	115170670	5990	5990	5990	5990	8
344	20231102	130500	115122750	5990	5990	5990	5990	0
345	20231102	130400	115122750	5990	5990	5990	5990	140
346	20231102	130300	114284150	5970	5970	5970	5970	0
347	20231102	130200	114284150	5970	5970	5970	5970	0
348	20231102	130100	114284150	5970	5970	5970	5970	0
349	20231102	130000	114284150	5970	5970	5970	5970	0
350	20231102	125900	114284150	5970	5970	5970	5970	0
351	20231102	125800	114284150	5970	5970	5970	5970	0
352	20231102	125700	114284150	5970	5970	5970	5970	0
353	20231102	125600	114284150	5970	5970	5970	5970	9
354	20231102	125500	114230420	5980	5980	5980	5980	0
355	20231102	125400	114230420	5980	5980	5980	5980	0
356	20231102	125300	114230420	5980	5980	5980	5980	0
357	20231102	125200	114230420	5980	5980	5980	5980	0
358	20231102	125100	114230420	5980	5980	5980	5980	0
359	20231102	125000	114230420	5980	5990	5990	5960	39
360	20231102	124900	113997630	6000	6000	6000	6000	0
361	20231102	124800	113997630	6000	5990	6000	5990	10
362	20231102	124700	113937700	6000	6000	6000	6000	0
363	20231102	124600	113937700	6000	6000	6000	6000	0
364	20231102	124500	113937700	6000	6000	6000	6000	0
365	20231102	124400	113937700	6000	6000	6000	6000	0
366	20231102	124300	113937700	6000	6000	6000	6000	0
367	20231102	124200	113937700	6000	5980	6000	5980	6
368	20231102	124100	113901790	5980	5980	5980	5980	0
369	20231102	124000	113901790	5980	5980	5980	5980	0
370	20231102	123900	113901790	5980	5980	5980	5980	0
371	20231102	123800	113901790	5980	5980	5980	5980	0
372	20231102	123700	113901790	5980	5980	5980	5980	0
373	20231102	123600	113901790	5980	5980	5980	5980	120
374	20231102	123500	113184190	5980	5980	5980	5980	0
375	20231102	123400	113184190	5980	5980	5980	5980	0
376	20231102	123300	113184190	5980	5980	5980	5980	0
377	20231102	123200	113184190	5980	5980	5980	5980	0
378	20231102	123100	113184190	5980	5980	5980	5980	0
379	20231102	123000	113184190	5980	5980	5980	5980	221
380	20231102	122900	111862610	5970	5970	5970	5970	0
381	20231102	122800	111862610	5970	5970	5970	5970	0
382	20231102	122700	111862610	5970	5970	5970	5970	0
383	20231102	122600	111862610	5970	5970	5970	5970	0
384	20231102	122500	111862610	5970	5970	5970	5970	1
385	20231102	122400	111856640	5980	5980	5980	5980	0
386	20231102	122300	111856640	5980	5980	5980	5980	0
387	20231102	122200	111856640	5980	5980	5980	5980	0
388	20231102	122100	111856640	5980	5980	5980	5980	225
389	20231102	122000	110511140	5980	5980	5980	5980	220
390	20231102	121900	109195540	5980	5980	5980	5980	214
391	20231102	121800	107915820	5980	5980	5980	5980	0
392	20231102	121700	107915820	5980	5980	5980	5980	0
393	20231102	121600	107915820	5980	5980	5980	5980	0
394	20231102	121500	107915820	5980	5980	5980	5980	0
395	20231102	121400	107915820	5980	5980	5980	5980	0
396	20231102	121300	107915820	5980	5980	5980	5980	0
397	20231102	121200	107915820	5980	5980	5980	5980	0
398	20231102	121100	107915820	5980	5980	5980	5980	0
399	20231102	121000	107915820	5980	5980	5980	5980	0
400	20231102	120900	107915820	5980	5980	5980	5980	0
401	20231102	120800	107915820	5980	5980	5980	5980	1
402	20231102	120700	107909840	6000	6000	6000	6000	0
403	20231102	120600	107909840	6000	6000	6000	6000	0
404	20231102	120500	107909840	6000	6000	6000	6000	0
405	20231102	120400	107909840	6000	6000	6000	6000	0
406	20231102	120300	107909840	6000	6000	6000	6000	0
407	20231102	120200	107909840	6000	6000	6000	6000	0
408	20231102	120100	107909840	6000	5990	6000	5990	105
409	20231102	120000	107280840	5990	5990	5990	5990	0
410	20231102	115900	107280840	5990	5990	5990	5990	0
411	20231102	115800	107280840	5990	5990	5990	5990	0
412	20231102	115700	107280840	5990	5990	5990	5990	0
413	20231102	115600	107280840	5990	5990	5990	5970	9
414	20231102	115500	107226950	5990	5990	5990	5990	101
415	20231102	115400	106621960	5980	5980	5980	5980	0
416	20231102	115300	106621960	5980	5990	5990	5980	18
417	20231102	115200	106514290	6000	5980	6000	5980	119
418	20231102	115100	105802630	5980	5980	5980	5980	2
419	20231102	115000	105790670	5960	5960	5960	5960	3
420	20231102	114900	105772790	5960	5970	5970	5960	1517
421	20231102	114800	96716470	5970	5980	5980	5970	1517
422	20231102	114700	87644980	5990	5990	5990	5990	0
423	20231102	114600	87644980	5990	5990	5990	5990	53
424	20231102	114500	87327510	5990	5990	5990	5990	0
425	20231102	114400	87327510	5990	5990	5990	5990	3
426	20231102	114300	87309540	5990	5990	5990	5990	0
427	20231102	114200	87309540	5990	5990	5990	5990	3
428	20231102	114100	87291570	6010	6010	6010	6010	0
429	20231102	114000	87291570	6010	6010	6010	6010	0
430	20231102	113900	87291570	6010	6010	6010	6010	0
431	20231102	113800	87291570	6010	6010	6010	6010	0
432	20231102	113700	87291570	6010	6010	6010	6010	0
433	20231102	113600	87291570	6010	6010	6010	6010	0
434	20231102	113500	87291570	6010	6010	6010	6010	0
435	20231102	113400	87291570	6010	6010	6010	6010	0
436	20231102	113300	87291570	6010	6010	6010	6010	0
437	20231102	113200	87291570	6010	6000	6010	6000	67
438	20231102	113100	86889520	6000	6000	6000	6000	0
439	20231102	113000	86889520	6000	6000	6000	6000	0
440	20231102	112900	86889520	6000	6000	6000	6000	0
441	20231102	112800	86889520	6000	6000	6000	6000	0
442	20231102	112700	86889520	6000	6000	6000	6000	0
443	20231102	112600	86889520	6000	6000	6000	6000	0
444	20231102	112500	86889520	6000	6000	6000	6000	0
445	20231102	112400	86889520	6000	5990	6010	5990	13
446	20231102	112300	86811510	6010	6010	6010	6010	0
447	20231102	112200	86811510	6010	6010	6010	6010	0
448	20231102	112100	86811510	6010	6010	6010	6010	0
449	20231102	112000	86811510	6010	6010	6010	6010	0
450	20231102	111900	86811510	6010	6010	6010	6010	0
451	20231102	111800	86811510	6010	6010	6010	6010	0
452	20231102	111700	86811510	6010	6010	6010	6010	0
453	20231102	111600	86811510	6010	6010	6010	6010	0
454	20231102	111500	86811510	6010	6010	6010	6010	170
455	20231102	111400	85789810	6010	6000	6010	6000	200
456	20231102	111300	84587890	6000	6000	6000	6000	0
457	20231102	111200	84587890	6000	6000	6000	6000	0
458	20231102	111100	84587890	6000	6000	6000	6000	0
459	20231102	111000	84587890	6000	6000	6000	6000	10
460	20231102	110900	84527890	6000	6000	6000	6000	0
461	20231102	110800	84527890	6000	6000	6000	6000	0
462	20231102	110700	84527890	6000	6000	6000	6000	2
463	20231102	110600	84515890	6000	6000	6000	6000	0
464	20231102	110500	84515890	6000	6000	6000	6000	0
465	20231102	110400	84515890	6000	6000	6000	6000	0
466	20231102	110300	84515890	6000	6000	6000	6000	0
467	20231102	110200	84515890	6000	6000	6000	6000	11
468	20231102	110100	84449890	6000	6000	6000	6000	125
469	20231102	110000	83699890	5990	6000	6000	5990	51
470	20231102	105900	83393900	6000	5990	6000	5990	2
471	20231102	105800	83381910	5990	5990	5990	5990	0
472	20231102	105700	83381910	5990	5990	5990	5990	0
473	20231102	105600	83381910	5990	5990	5990	5990	0
474	20231102	105500	83381910	5990	6000	6000	5990	27
475	20231102	105400	83219940	6000	6000	6000	6000	32
476	20231102	105300	83027940	6000	5990	6000	5990	3
477	20231102	105200	83009950	5990	5990	5990	5990	0
478	20231102	105100	83009950	5990	5980	5990	5980	169
479	20231102	105000	81999320	5980	5980	5980	5980	0
480	20231102	104900	81999320	5980	5980	5980	5980	31
481	20231102	104800	81813940	5980	5980	5980	5980	23
482	20231102	104700	81676400	6000	6000	6000	6000	0
483	20231102	104600	81676400	6000	6000	6000	6000	0
484	20231102	104500	81676400	6000	6000	6000	6000	0
485	20231102	104400	81676400	6000	6000	6000	6000	4
486	20231102	104300	81652400	6000	6000	6000	6000	44
487	20231102	104200	81388400	6010	6010	6010	6000	11
488	20231102	104100	81322340	6010	6010	6010	6010	2
489	20231102	104000	81310320	6000	6000	6000	6000	51
490	20231102	103900	81004320	6000	6000	6000	6000	30
491	20231102	103800	80824320	6000	6000	6000	6000	233
492	20231102	103700	79426320	6000	6000	6000	6000	0
493	20231102	103600	79426320	6000	6000	6000	6000	1
494	20231102	103500	79420320	5980	5980	5980	5980	10
495	20231102	103400	79360520	5990	5990	5990	5990	50
496	20231102	103300	79061020	5990	5990	5990	5990	1
497	20231102	103200	79055030	6000	6000	6000	6000	0
498	20231102	103100	79055030	6000	6000	6000	6000	0
499	20231102	103000	79055030	6000	6000	6000	6000	1
500	20231102	102900	79049030	6000	5990	6000	5990	672
501	20231102	102800	75017060	5990	5990	5990	5990	0
502	20231102	102700	75017060	5990	5990	5990	5990	4
503	20231102	102600	74993100	5990	5990	5990	5990	5
504	20231102	102500	74963150	5990	5990	5990	5990	3
505	20231102	102400	74945180	5980	5990	6000	5980	27
506	20231102	102300	74783600	6000	5990	6000	5990	62
507	20231102	102200	74412120	5990	5980	5990	5980	10
508	20231102	102100	74352290	5980	5970	5990	5950	1383
509	20231102	102000	66068630	5980	5970	5980	5970	191
510	20231102	101900	64926510	5970	5970	5970	5970	5
511	20231102	101800	64896660	5970	5960	5970	5960	3
512	20231102	101700	64878770	5970	5970	5970	5970	161
513	20231102	101600	63917600	5980	5980	5980	5980	0
514	20231102	101500	63917600	5980	5980	5980	5980	0
515	20231102	101400	63917600	5980	5980	5980	5980	0
516	20231102	101300	63917600	5980	5980	5980	5980	0
517	20231102	101200	63917600	5980	5980	5990	5980	19
518	20231102	101100	63803830	5980	5960	5980	5960	733
519	20231102	101000	59420530	5970	5950	5970	5950	1254
520	20231102	100900	51940160	5950	5950	5950	5950	0
521	20231102	100800	51940160	5950	5950	5950	5950	2
522	20231102	100700	51928260	5950	5940	5970	5940	211
523	20231102	100600	50674660	5940	5940	5940	5940	0
524	20231102	100500	50674660	5940	5940	5940	5940	0
525	20231102	100400	50674660	5940	5940	5940	5940	1
526	20231102	100300	50668720	5930	5930	5930	5930	0
527	20231102	100200	50668720	5930	5930	5930	5930	4
528	20231102	100100	50645000	5930	5930	5930	5930	0
529	20231102	100000	50645000	5930	5930	5930	5930	0
530	20231102	095900	50645000	5930	5930	5930	5930	0
531	20231102	095800	50645000	5930	5950	5970	5920	3826
532	20231102	095700	27966690	5970	5970	5970	5970	0
533	20231102	095600	27966690	5970	5970	5970	5970	0
534	20231102	095500	27966690	5970	5960	5970	5960	36
535	20231102	095400	27752120	5960	5960	5960	5960	52
536	20231102	095300	27442200	5960	5950	5960	5950	21
537	20231102	095200	27317050	5950	5950	5950	5950	1
538	20231102	095100	27311100	5930	5930	5930	5930	0
539	20231102	095000	27311100	5930	5930	5950	5930	415
540	20231102	094900	24845830	5910	5910	5910	5910	0
541	20231102	094800	24845830	5910	5910	5910	5910	6
542	20231102	094700	24810370	5920	5920	5920	5920	0
543	20231102	094600	24810370	5920	5920	5920	5920	238
544	20231102	094500	23401410	5920	5920	5920	5920	5
545	20231102	094400	23371810	5940	5940	5940	5940	0
546	20231102	094300	23371810	5940	5940	5940	5940	10
547	20231102	094200	23312410	5940	5940	5940	5940	0
548	20231102	094100	23312410	5940	5940	5940	5940	11
549	20231102	094000	23247070	5950	5950	5950	5950	0
550	20231102	093900	23247070	5950	5900	5950	5900	37
551	20231102	093800	23027680	5910	5910	5910	5910	7
552	20231102	093700	22986310	5880	5880	5880	5880	2
553	20231102	093600	22974550	5900	5880	5900	5880	4
554	20231102	093500	22951010	5870	5920	5960	5830	1378
555	20231102	093400	14854920	5920	5920	5920	5920	33
556	20231102	093300	14659560	5970	5940	5970	5940	4
557	20231102	093200	14635770	5940	5940	5940	5940	145
558	20231102	093100	13774470	5940	5940	5940	5940	0
559	20231102	093000	13774470	5940	5930	5940	5930	499
560	20231102	092900	10815390	5970	5970	5970	5970	0
561	20231102	092800	10815390	5970	5970	5970	5970	0
562	20231102	092700	10815390	5970	5970	5970	5970	0
563	20231102	092600	10815390	5970	5970	5970	5970	0
564	20231102	092500	10815390	5970	5950	5970	5950	2
565	20231102	092400	10803470	5950	5950	5950	5950	3
566	20231102	092300	10785620	5930	5930	5930	5930	254
567	20231102	092200	9279400	5970	5970	5970	5970	0
568	20231102	092100	9279400	5970	5970	5970	5970	0
569	20231102	092000	9279400	5970	5970	5970	5970	0
570	20231102	091900	9279400	5970	5970	5970	5970	0
571	20231102	091800	9279400	5970	5950	5970	5950	10
572	20231102	091700	9219730	5980	5980	5980	5980	0
573	20231102	091600	9219730	5980	5980	5980	5980	0
574	20231102	091500	9219730	5980	5980	5980	5980	0
575	20231102	091400	9219730	5980	5980	5980	5980	0
576	20231102	091300	9219730	5980	5980	5980	5980	0
577	20231102	091200	9219730	5980	5980	5980	5980	0
578	20231102	091100	9219730	5980	5980	5980	5980	0
579	20231102	091000	9219730	5980	5980	5980	5980	0
580	20231102	090900	9219730	5980	5970	5980	5970	201
581	20231102	090800	8019750	5970	5950	5970	5950	390
582	20231102	090700	5698720	5930	5920	5930	5920	118
583	20231102	090600	4999160	5920	5900	5920	5900	5
584	20231102	090500	4969640	5900	5900	5900	5900	0
585	20231102	090400	4969640	5900	5900	5900	5900	0
586	20231102	090300	4969640	5900	5910	5910	5900	2
587	20231102	090200	4957830	5950	5950	5950	5950	0
588	20231102	090100	4957830	5950	5970	5970	5950	121
589	20231102	090000	4237460	5970	5970	5970	5960	710