KissMeData/019210/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190400	160903380	5340	5340	5340	5340	993
3	20231101	190300	160903380	5340	5340	5340	5340	0
4	20231101	190200	160903380	5340	5340	5340	5340	0
5	20231101	190100	160903380	5340	5340	5340	5340	0
6	20231101	190000	160903380	5340	5340	5340	5340	0
7	20231101	185900	160903380	5340	5340	5340	5340	0
8	20231101	185800	160903380	5340	5340	5340	5340	0
9	20231101	185700	160903380	5340	5340	5340	5340	0
10	20231101	185600	160903380	5340	5340	5340	5340	0
11	20231101	185500	160903380	5340	5340	5340	5340	0
12	20231101	185400	160903380	5340	5340	5340	5340	0
13	20231101	185300	160903380	5340	5340	5340	5340	0
14	20231101	185200	160903380	5340	5340	5340	5340	0
15	20231101	185100	160903380	5340	5340	5340	5340	0
16	20231101	185000	160903380	5340	5340	5340	5340	0
17	20231101	184900	160903380	5340	5340	5340	5340	0
18	20231101	184800	160903380	5340	5340	5340	5340	0
19	20231101	184700	160903380	5340	5340	5340	5340	0
20	20231101	184600	160903380	5340	5340	5340	5340	0
21	20231101	184500	160903380	5340	5340	5340	5340	0
22	20231101	184400	160903380	5340	5340	5340	5340	0
23	20231101	184300	160903380	5340	5340	5340	5340	0
24	20231101	184200	160903380	5340	5340	5340	5340	0
25	20231101	184100	160903380	5340	5340	5340	5340	0
26	20231101	184000	160903380	5340	5340	5340	5340	0
27	20231101	183900	160903380	5340	5340	5340	5340	0
28	20231101	183800	160903380	5340	5340	5340	5340	0
29	20231101	183700	160903380	5340	5340	5340	5340	0
30	20231101	183600	160903380	5340	5340	5340	5340	0
31	20231101	183500	160903380	5340	5340	5340	5340	0
32	20231101	183400	160903380	5340	5340	5340	5340	993
33	20231101	183300	160903380	5340	5340	5340	5340	0
34	20231101	183200	160903380	5340	5340	5340	5340	0
35	20231101	183100	160903380	5340	5340	5340	5340	0
36	20231101	183000	160903380	5340	5340	5340	5340	0
37	20231101	182900	160903380	5340	5340	5340	5340	0
38	20231101	182800	160903380	5340	5340	5340	5340	0
39	20231101	182700	160903380	5340	5340	5340	5340	0
40	20231101	182600	160903380	5340	5340	5340	5340	0
41	20231101	182500	160903380	5340	5340	5340	5340	0
42	20231101	182400	160903380	5340	5340	5340	5340	0
43	20231101	182300	160903380	5340	5340	5340	5340	0
44	20231101	182200	160903380	5340	5340	5340	5340	0
45	20231101	182100	160903380	5340	5340	5340	5340	0
46	20231101	182000	160903380	5340	5340	5340	5340	0
47	20231101	181900	160903380	5340	5340	5340	5340	0
48	20231101	181800	160903380	5340	5340	5340	5340	0
49	20231101	181700	160903380	5340	5340	5340	5340	0
50	20231101	181600	160903380	5340	5340	5340	5340	0
51	20231101	181500	160903380	5340	5340	5340	5340	0
52	20231101	181400	160903380	5340	5340	5340	5340	0
53	20231101	181300	160903380	5340	5340	5340	5340	0
54	20231101	181200	160903380	5340	5340	5340	5340	0
55	20231101	181100	160903380	5340	5340	5340	5340	0
56	20231101	181000	160903380	5340	5340	5340	5340	0
57	20231101	180900	160903380	5340	5340	5340	5340	0
58	20231101	180800	160903380	5340	5340	5340	5340	0
59	20231101	180700	160903380	5340	5340	5340	5340	0
60	20231101	180600	160903380	5340	5340	5340	5340	0
61	20231101	180500	160903380	5340	5340	5340	5340	0
62	20231101	180400	160903380	5340	5340	5340	5340	993
63	20231101	180300	160903380	5340	5340	5340	5340	0
64	20231101	180200	160903380	5340	5340	5340	5340	0
65	20231101	180100	160903380	5340	5340	5340	5340	0
66	20231101	180000	160903380	5340	5340	5340	5340	0
67	20231101	175900	160903380	5340	5340	5340	5340	0
68	20231101	175800	160903380	5340	5340	5340	5340	0
69	20231101	175700	160903380	5340	5340	5340	5340	0
70	20231101	175600	160903380	5340	5340	5340	5340	0
71	20231101	175500	160903380	5340	5340	5340	5340	0
72	20231101	175400	160903380	5340	5340	5340	5340	0
73	20231101	175300	160903380	5340	5340	5340	5340	0
74	20231101	175200	160903380	5340	5340	5340	5340	0
75	20231101	175100	160903380	5340	5340	5340	5340	0
76	20231101	175000	160903380	5340	5340	5340	5340	0
77	20231101	174900	160903380	5340	5340	5340	5340	0
78	20231101	174800	160903380	5340	5340	5340	5340	0
79	20231101	174700	160903380	5340	5340	5340	5340	0
80	20231101	174600	160903380	5340	5340	5340	5340	0
81	20231101	174500	160903380	5340	5340	5340	5340	0
82	20231101	174400	160903380	5340	5340	5340	5340	0
83	20231101	174300	160903380	5340	5340	5340	5340	0
84	20231101	174200	160903380	5340	5340	5340	5340	0
85	20231101	174100	160903380	5340	5340	5340	5340	0
86	20231101	174000	160903380	5340	5340	5340	5340	0
87	20231101	173900	160903380	5340	5340	5340	5340	0
88	20231101	173800	160903380	5340	5340	5340	5340	0
89	20231101	173700	160903380	5340	5340	5340	5340	0
90	20231101	173600	160903380	5340	5340	5340	5340	0
91	20231101	173500	160903380	5340	5340	5340	5340	0
92	20231101	173400	160903380	5340	5340	5340	5340	993
93	20231101	173300	160903380	5340	5340	5340	5340	0
94	20231101	173200	160903380	5340	5340	5340	5340	0
95	20231101	173100	160903380	5340	5340	5340	5340	0
96	20231101	173000	160903380	5340	5340	5340	5340	0
97	20231101	172900	160903380	5340	5340	5340	5340	0
98	20231101	172800	160903380	5340	5340	5340	5340	0
99	20231101	172700	160903380	5340	5340	5340	5340	0
100	20231101	172600	160903380	5340	5340	5340	5340	0
101	20231101	172500	160903380	5340	5340	5340	5340	0
102	20231101	172400	160903380	5340	5340	5340	5340	0
103	20231101	172300	160903380	5340	5340	5340	5340	0
104	20231101	172200	160903380	5340	5340	5340	5340	0
105	20231101	172100	160903380	5340	5340	5340	5340	0
106	20231101	172000	160903380	5340	5340	5340	5340	0
107	20231101	171900	160903380	5340	5340	5340	5340	0
108	20231101	171800	160903380	5340	5340	5340	5340	0
109	20231101	171700	160903380	5340	5340	5340	5340	0
110	20231101	171600	160903380	5340	5340	5340	5340	0
111	20231101	171500	160903380	5340	5340	5340	5340	0
112	20231101	171400	160903380	5340	5340	5340	5340	0
113	20231101	171300	160903380	5340	5340	5340	5340	0
114	20231101	171200	160903380	5340	5340	5340	5340	0
115	20231101	171100	160903380	5340	5340	5340	5340	0
116	20231101	171000	160903380	5340	5340	5340	5340	0
117	20231101	170900	160903380	5340	5340	5340	5340	0
118	20231101	170800	160903380	5340	5340	5340	5340	0
119	20231101	170700	160903380	5340	5340	5340	5340	0
120	20231101	170600	160903380	5340	5340	5340	5340	0
121	20231101	170500	160903380	5340	5340	5340	5340	0
122	20231101	170400	160903380	5340	5340	5340	5340	993
123	20231101	170300	160903380	5340	5340	5340	5340	0
124	20231101	170200	160903380	5340	5340	5340	5340	0
125	20231101	170100	160903380	5340	5340	5340	5340	0
126	20231101	170000	160903380	5340	5340	5340	5340	0
127	20231101	165900	160903380	5340	5340	5340	5340	0
128	20231101	165800	160903380	5340	5340	5340	5340	0
129	20231101	165700	160903380	5340	5340	5340	5340	0
130	20231101	165600	160903380	5340	5340	5340	5340	0
131	20231101	165500	160903380	5340	5340	5340	5340	0
132	20231101	165400	160903380	5340	5340	5340	5340	0
133	20231101	165300	160903380	5340	5340	5340	5340	0
134	20231101	165200	160903380	5340	5340	5340	5340	0
135	20231101	165100	160903380	5340	5340	5340	5340	0
136	20231101	165000	160903380	5340	5340	5340	5340	0
137	20231101	164900	160903380	5340	5340	5340	5340	0
138	20231101	164800	160903380	5340	5340	5340	5340	0
139	20231101	164700	160903380	5340	5340	5340	5340	0
140	20231101	164600	160903380	5340	5340	5340	5340	0
141	20231101	164500	160903380	5340	5340	5340	5340	0
142	20231101	164400	160903380	5340	5340	5340	5340	0
143	20231101	164300	160903380	5340	5340	5340	5340	0
144	20231101	164200	160903380	5340	5340	5340	5340	0
145	20231101	164100	160903380	5340	5340	5340	5340	0
146	20231101	164000	160903380	5340	5340	5340	5340	0
147	20231101	163900	160903380	5340	5340	5340	5340	0
148	20231101	163800	160903380	5340	5340	5340	5340	0
149	20231101	163700	160903380	5340	5340	5340	5340	0
150	20231101	163600	160903380	5340	5340	5340	5340	0
151	20231101	163500	160903380	5340	5340	5340	5340	0
152	20231101	163400	160903380	5340	5340	5340	5340	993
153	20231101	163300	160903380	5340	5340	5340	5340	0
154	20231101	163200	160903380	5340	5340	5340	5340	0
155	20231101	163100	160903380	5340	5340	5340	5340	0
156	20231101	163000	160903380	5340	5340	5340	5340	0
157	20231101	162900	160903380	5340	5340	5340	5340	0
158	20231101	162800	160903380	5340	5340	5340	5340	0
159	20231101	162700	160903380	5340	5340	5340	5340	0
160	20231101	162600	160903380	5340	5340	5340	5340	0
161	20231101	162500	160903380	5340	5340	5340	5340	0
162	20231101	162400	160903380	5340	5340	5340	5340	0
163	20231101	162300	160903380	5340	5340	5340	5340	0
164	20231101	162200	160903380	5340	5340	5340	5340	0
165	20231101	162100	160903380	5340	5340	5340	5340	0
166	20231101	162000	160903380	5340	5340	5340	5340	0
167	20231101	161900	160903380	5340	5340	5340	5340	0
168	20231101	161800	160903380	5340	5340	5340	5340	0
169	20231101	161700	160903380	5340	5340	5340	5340	0
170	20231101	161600	160903380	5340	5340	5340	5340	0
171	20231101	161500	160903380	5340	5340	5340	5340	0
172	20231101	161400	160903380	5340	5340	5340	5340	0
173	20231101	161300	160903380	5340	5340	5340	5340	0
174	20231101	161200	160903380	5340	5340	5340	5340	0
175	20231101	161100	160903380	5340	5340	5340	5340	0
176	20231101	161000	160903380	5340	5340	5340	5340	0
177	20231101	160900	160903380	5340	5340	5340	5340	0
178	20231101	160800	160903380	5340	5340	5340	5340	0
179	20231101	160700	160903380	5340	5340	5340	5340	0
180	20231101	160600	160903380	5340	5340	5340	5340	0
181	20231101	160500	160903380	5340	5340	5340	5340	0
182	20231101	160400	160903380	5340	5340	5340	5340	993
183	20231101	160300	160903380	5340	5340	5340	5340	0
184	20231101	160200	160903380	5340	5340	5340	5340	0
185	20231101	160100	160903380	5340	5340	5340	5340	0
186	20231101	160000	160903380	5340	5340	5340	5340	0
187	20231101	155900	160903380	5340	5340	5340	5340	0
188	20231101	155800	160903380	5340	5340	5340	5340	0
189	20231101	155700	160903380	5340	5340	5340	5340	0
190	20231101	155600	160903380	5340	5340	5340	5340	0
191	20231101	155500	160903380	5340	5340	5340	5340	0
192	20231101	155400	160903380	5340	5340	5340	5340	0
193	20231101	155300	160903380	5340	5340	5340	5340	0
194	20231101	155200	160903380	5340	5340	5340	5340	0
195	20231101	155100	160903380	5340	5340	5340	5340	0
196	20231101	155000	160903380	5340	5340	5340	5340	0
197	20231101	154900	160903380	5340	5340	5340	5340	0
198	20231101	154800	160903380	5340	5340	5340	5340	0
199	20231101	154700	160903380	5340	5340	5340	5340	0
200	20231101	154600	160903380	5340	5340	5340	5340	0
201	20231101	154500	160903380	5340	5340	5340	5340	0
202	20231101	154400	160903380	5340	5340	5340	5340	0
203	20231101	154300	160903380	5340	5340	5340	5340	0
204	20231101	154200	160903380	5340	5340	5340	5340	0
205	20231101	154100	160903380	5340	5340	5340	5340	0
206	20231101	154000	160903380	5340	5340	5340	5340	0
207	20231101	153900	160903380	5340	5340	5340	5340	0
208	20231101	153800	160903380	5340	5340	5340	5340	0
209	20231101	153700	160903380	5340	5340	5340	5340	0
210	20231101	153600	160903380	5340	5340	5340	5340	0
211	20231101	153500	160903380	5340	5340	5340	5340	0
212	20231101	153400	160903380	5340	5340	5340	5340	993
213	20231101	153300	160903380	5340	5340	5340	5340	0
214	20231101	153200	160903380	5340	5340	5340	5340	0
215	20231101	153100	160903380	5340	5340	5340	5340	0
216	20231101	153000	160903380	5340	5340	5340	5340	993
217	20231101	152900	155600760	5340	5340	5340	5340	0
218	20231101	152800	155600760	5340	5340	5340	5340	0
219	20231101	152700	155600760	5340	5340	5340	5340	0
220	20231101	152600	155600760	5340	5340	5340	5340	0
221	20231101	152500	155600760	5340	5340	5340	5340	0
222	20231101	152400	155600760	5340	5340	5340	5340	0
223	20231101	152300	155600760	5340	5340	5340	5340	0
224	20231101	152200	155600760	5340	5340	5340	5340	0
225	20231101	152100	155600760	5340	5340	5340	5340	0
226	20231101	152000	155600760	5340	5340	5340	5340	0
227	20231101	151900	155600760	5340	5320	5340	5320	1867
228	20231101	151800	145656640	5320	5320	5330	5320	28
229	20231101	151700	145507660	5320	5320	5320	5320	42
230	20231101	151600	145284220	5330	5330	5330	5320	132
231	20231101	151500	144580690	5330	5320	5330	5320	811
232	20231101	151400	140265210	5320	5320	5320	5320	1
233	20231101	151300	140259890	5310	5310	5310	5310	0
234	20231101	151200	140259890	5310	5330	5330	5310	18
235	20231101	151100	140164290	5320	5320	5320	5320	0
236	20231101	151000	140164290	5320	5320	5320	5320	30
237	20231101	150900	140004690	5310	5310	5310	5310	0
238	20231101	150800	140004690	5310	5310	5310	5310	5
239	20231101	150700	139978140	5320	5320	5320	5320	0
240	20231101	150600	139978140	5320	5320	5320	5320	0
241	20231101	150500	139978140	5320	5320	5320	5320	43
242	20231101	150400	139749380	5320	5320	5320	5320	1
243	20231101	150300	139744060	5310	5310	5310	5310	0
244	20231101	150200	139744060	5310	5310	5310	5310	1603
245	20231101	150100	131232130	5300	5300	5300	5300	5
246	20231101	150000	131205630	5310	5310	5310	5310	9
247	20231101	145900	131157840	5300	5310	5310	5300	397
248	20231101	145800	129049920	5310	5310	5310	5310	215
249	20231101	145700	127908270	5310	5310	5310	5310	14
250	20231101	145600	127833930	5310	5310	5310	5310	14
251	20231101	145500	127759590	5310	5310	5310	5310	16
252	20231101	145400	127674630	5310	5310	5310	5310	14
253	20231101	145300	127600290	5310	5310	5310	5310	21
254	20231101	145200	127488780	5310	5310	5310	5310	15
255	20231101	145100	127409130	5310	5310	5320	5310	24
256	20231101	145000	127281590	5320	5310	5320	5310	14
257	20231101	144900	127207220	5310	5310	5310	5310	427
258	20231101	144800	124939850	5320	5320	5320	5320	4
259	20231101	144700	124918570	5320	5320	5320	5320	8
260	20231101	144600	124876010	5310	5310	5310	5310	0
261	20231101	144500	124876010	5310	5310	5310	5310	0
262	20231101	144400	124876010	5310	5310	5310	5310	33
263	20231101	144300	124700780	5310	5310	5310	5310	25
264	20231101	144200	124568030	5320	5320	5320	5320	0
265	20231101	144100	124568030	5320	5320	5320	5320	20
266	20231101	144000	124461630	5320	5320	5320	5320	200
267	20231101	143900	123397630	5310	5310	5310	5310	0
268	20231101	143800	123397630	5310	5310	5310	5310	0
269	20231101	143700	123397630	5310	5310	5310	5310	0
270	20231101	143600	123397630	5310	5310	5310	5310	512
271	20231101	143500	120678910	5320	5320	5320	5320	6
272	20231101	143400	120646990	5310	5310	5310	5310	59
273	20231101	143300	120333700	5330	5330	5330	5330	0
274	20231101	143200	120333700	5330	5330	5330	5330	0
275	20231101	143100	120333700	5330	5330	5330	5330	0
276	20231101	143000	120333700	5330	5330	5330	5330	0
277	20231101	142900	120333700	5330	5330	5330	5330	0
278	20231101	142800	120333700	5330	5330	5330	5330	0
279	20231101	142700	120333700	5330	5330	5330	5330	0
280	20231101	142600	120333700	5330	5330	5330	5330	0
281	20231101	142500	120333700	5330	5320	5330	5310	1510
282	20231101	142400	112315090	5330	5330	5330	5330	0
283	20231101	142300	112315090	5330	5330	5330	5330	0
284	20231101	142200	112315090	5330	5330	5330	5330	0
285	20231101	142100	112315090	5330	5330	5330	5330	0
286	20231101	142000	112315090	5330	5320	5330	5320	11
287	20231101	141900	112256560	5330	5330	5330	5330	0
288	20231101	141800	112256560	5330	5330	5330	5330	0
289	20231101	141700	112256560	5330	5330	5330	5330	1
290	20231101	141600	112251230	5330	5330	5330	5330	0
291	20231101	141500	112251230	5330	5330	5330	5330	0
292	20231101	141400	112251230	5330	5330	5330	5330	0
293	20231101	141300	112251230	5330	5330	5330	5330	0
294	20231101	141200	112251230	5330	5330	5330	5330	1
295	20231101	141100	112245900	5330	5330	5330	5330	1
296	20231101	141000	112240570	5320	5320	5320	5320	0
297	20231101	140900	112240570	5320	5320	5320	5320	55
298	20231101	140800	111947970	5340	5340	5340	5340	0
299	20231101	140700	111947970	5340	5340	5340	5340	0
300	20231101	140600	111947970	5340	5340	5340	5340	0
301	20231101	140500	111947970	5340	5340	5340	5340	0
302	20231101	140400	111947970	5340	5340	5340	5340	3
303	20231101	140300	111931950	5340	5340	5340	5340	0
304	20231101	140200	111931950	5340	5340	5340	5340	0
305	20231101	140100	111931950	5340	5340	5340	5340	0
306	20231101	140000	111931950	5340	5340	5340	5340	0
307	20231101	135900	111931950	5340	5340	5340	5340	0
308	20231101	135800	111931950	5340	5340	5340	5340	0
309	20231101	135700	111931950	5340	5340	5340	5340	2
310	20231101	135600	111921270	5340	5340	5340	5340	0
311	20231101	135500	111921270	5340	5340	5340	5340	0
312	20231101	135400	111921270	5340	5340	5340	5340	0
313	20231101	135300	111921270	5340	5340	5340	5340	1
314	20231101	135200	111915930	5330	5330	5330	5330	63
315	20231101	135100	111580140	5310	5310	5310	5310	0
316	20231101	135000	111580140	5310	5310	5310	5310	0
317	20231101	134900	111580140	5310	5310	5310	5310	0
318	20231101	134800	111580140	5310	5310	5310	5310	100
319	20231101	134700	111049140	5320	5320	5320	5320	0
320	20231101	134600	111049140	5320	5320	5320	5320	0
321	20231101	134500	111049140	5320	5320	5320	5320	441
322	20231101	134400	108703020	5320	5320	5320	5320	0
323	20231101	134300	108703020	5320	5320	5320	5320	0
324	20231101	134200	108703020	5320	5320	5320	5320	0
325	20231101	134100	108703020	5320	5320	5320	5320	0
326	20231101	134000	108703020	5320	5320	5320	5320	0
327	20231101	133900	108703020	5320	5320	5320	5320	5
328	20231101	133800	108676420	5320	5310	5320	5310	251
329	20231101	133700	107343560	5310	5310	5310	5310	0
330	20231101	133600	107343560	5310	5310	5310	5310	0
331	20231101	133500	107343560	5310	5310	5310	5310	0
332	20231101	133400	107343560	5310	5310	5310	5310	0
333	20231101	133300	107343560	5310	5310	5310	5310	1
334	20231101	133200	107338250	5300	5300	5300	5300	13
335	20231101	133100	107269350	5300	5300	5300	5300	7
336	20231101	133000	107232250	5300	5300	5300	5300	13
337	20231101	132900	107163350	5310	5300	5310	5300	9
338	20231101	132800	107115630	5300	5300	5300	5300	14
339	20231101	132700	107041430	5310	5300	5310	5300	7
340	20231101	132600	107004320	5300	5300	5300	5300	7
341	20231101	132500	106967220	5300	5300	5300	5300	14
342	20231101	132400	106893020	5300	5310	5310	5300	8
343	20231101	132300	106850610	5300	5310	5310	5300	113
344	20231101	132200	106250710	5300	5300	5300	5300	24
345	20231101	132100	106123510	5300	5300	5310	5300	15
346	20231101	132000	106044000	5300	5300	5300	5300	58
347	20231101	131900	105736600	5300	5300	5310	5300	15
348	20231101	131800	105657090	5300	5300	5300	5300	7
349	20231101	131700	105619990	5300	5300	5300	5300	13
350	20231101	131600	105551090	5310	5300	5310	5300	8
351	20231101	131500	105508680	5300	5300	5300	5300	14
352	20231101	131400	105434480	5300	5300	5300	5300	6
353	20231101	131300	105402680	5300	5300	5300	5300	14
354	20231101	131200	105328480	5300	5300	5310	5300	92
355	20231101	131100	104840480	5300	5310	5310	5300	8
356	20231101	131000	104798070	5300	5300	5300	5300	13
357	20231101	130900	104729170	5300	5310	5310	5300	9
358	20231101	130800	104681450	5300	5300	5310	5300	118
359	20231101	130700	104055010	5300	5300	5300	5300	6
360	20231101	130600	104023210	5300	5300	5300	5300	30
361	20231101	130500	103864210	5300	5300	5300	5300	7
362	20231101	130400	103827110	5300	5300	5300	5300	13
363	20231101	130300	103758210	5310	5310	5310	5310	18
364	20231101	130200	103662630	5310	5310	5310	5310	97
365	20231101	130100	103147560	5320	5320	5320	5320	0
366	20231101	130000	103147560	5320	5320	5320	5320	0
367	20231101	125900	103147560	5320	5320	5320	5320	0
368	20231101	125800	103147560	5320	5320	5320	5320	0
369	20231101	125700	103147560	5320	5320	5320	5320	1
370	20231101	125600	103142240	5320	5320	5320	5320	0
371	20231101	125500	103142240	5320	5320	5320	5320	0
372	20231101	125400	103142240	5320	5320	5320	5320	2
373	20231101	125300	103131600	5320	5320	5320	5320	0
374	20231101	125200	103131600	5320	5320	5320	5320	20
375	20231101	125100	103025200	5330	5330	5330	5330	0
376	20231101	125000	103025200	5330	5330	5330	5330	0
377	20231101	124900	103025200	5330	5330	5330	5330	0
378	20231101	124800	103025200	5330	5330	5330	5330	5
379	20231101	124700	102998550	5330	5330	5330	5330	0
380	20231101	124600	102998550	5330	5330	5330	5330	0
381	20231101	124500	102998550	5330	5330	5330	5330	0
382	20231101	124400	102998550	5330	5330	5330	5330	0
383	20231101	124300	102998550	5330	5330	5330	5330	0
384	20231101	124200	102998550	5330	5330	5330	5330	0
385	20231101	124100	102998550	5330	5330	5330	5330	0
386	20231101	124000	102998550	5330	5330	5330	5330	0
387	20231101	123900	102998550	5330	5330	5330	5330	0
388	20231101	123800	102998550	5330	5330	5330	5330	0
389	20231101	123700	102998550	5330	5330	5330	5330	0
390	20231101	123600	102998550	5330	5330	5330	5330	0
391	20231101	123500	102998550	5330	5330	5330	5330	0
392	20231101	123400	102998550	5330	5330	5330	5330	0
393	20231101	123300	102998550	5330	5330	5330	5330	0
394	20231101	123200	102998550	5330	5320	5330	5320	194
395	20231101	123100	101966460	5320	5320	5320	5320	0
396	20231101	123000	101966460	5320	5320	5320	5320	0
397	20231101	122900	101966460	5320	5320	5320	5320	1
398	20231101	122800	101961140	5300	5300	5300	5300	52
399	20231101	122700	101685540	5300	5310	5310	5300	1065
400	20231101	122600	96034490	5320	5320	5320	5320	28
401	20231101	122500	95885530	5340	5340	5340	5340	0
402	20231101	122400	95885530	5340	5340	5340	5340	0
403	20231101	122300	95885530	5340	5340	5340	5340	0
404	20231101	122200	95885530	5340	5340	5340	5340	0
405	20231101	122100	95885530	5340	5340	5340	5340	0
406	20231101	122000	95885530	5340	5340	5340	5340	0
407	20231101	121900	95885530	5340	5340	5340	5340	0
408	20231101	121800	95885530	5340	5340	5340	5340	100
409	20231101	121700	95351530	5340	5340	5340	5340	0
410	20231101	121600	95351530	5340	5340	5340	5340	20
411	20231101	121500	95244730	5340	5340	5340	5340	0
412	20231101	121400	95244730	5340	5340	5340	5340	1
413	20231101	121300	95239390	5340	5340	5340	5340	0
414	20231101	121200	95239390	5340	5340	5340	5340	0
415	20231101	121100	95239390	5340	5340	5340	5340	0
416	20231101	121000	95239390	5340	5340	5340	5340	0
417	20231101	120900	95239390	5340	5340	5340	5340	0
418	20231101	120800	95239390	5340	5340	5340	5340	3
419	20231101	120700	95223370	5340	5340	5340	5340	0
420	20231101	120600	95223370	5340	5340	5340	5340	0
421	20231101	120500	95223370	5340	5340	5340	5340	0
422	20231101	120400	95223370	5340	5340	5340	5340	0
423	20231101	120300	95223370	5340	5340	5340	5340	0
424	20231101	120200	95223370	5340	5340	5340	5340	0
425	20231101	120100	95223370	5340	5340	5340	5340	20
426	20231101	120000	95116570	5340	5340	5340	5340	0
427	20231101	115900	95116570	5340	5340	5340	5340	2
428	20231101	115800	95105890	5340	5340	5340	5340	0
429	20231101	115700	95105890	5340	5340	5340	5340	0
430	20231101	115600	95105890	5340	5340	5340	5340	1
431	20231101	115500	95100550	5340	5340	5340	5340	0
432	20231101	115400	95100550	5340	5340	5340	5340	0
433	20231101	115300	95100550	5340	5340	5340	5340	0
434	20231101	115200	95100550	5340	5340	5340	5340	0
435	20231101	115100	95100550	5340	5330	5340	5330	2
436	20231101	115000	95089880	5330	5330	5330	5330	5
437	20231101	114900	95063230	5330	5330	5330	5330	51
438	20231101	114800	94791400	5320	5320	5320	5320	0
439	20231101	114700	94791400	5320	5320	5320	5320	570
440	20231101	114600	91759000	5320	5320	5320	5320	0
441	20231101	114500	91759000	5320	5320	5320	5320	0
442	20231101	114400	91759000	5320	5320	5320	5320	0
443	20231101	114300	91759000	5320	5320	5320	5320	5
444	20231101	114200	91732400	5320	5320	5320	5320	0
445	20231101	114100	91732400	5320	5320	5320	5320	60
446	20231101	114000	91413200	5320	5320	5320	5320	0
447	20231101	113900	91413200	5320	5320	5320	5320	0
448	20231101	113800	91413200	5320	5320	5320	5320	0
449	20231101	113700	91413200	5320	5320	5320	5320	0
450	20231101	113600	91413200	5320	5320	5320	5320	0
451	20231101	113500	91413200	5320	5320	5320	5310	103
452	20231101	113400	90865760	5310	5310	5310	5310	0
453	20231101	113300	90865760	5310	5310	5310	5310	0
454	20231101	113200	90865760	5310	5310	5310	5310	0
455	20231101	113100	90865760	5310	5310	5310	5310	0
456	20231101	113000	90865760	5310	5310	5310	5310	0
457	20231101	112900	90865760	5310	5310	5310	5310	0
458	20231101	112800	90865760	5310	5310	5310	5310	0
459	20231101	112700	90865760	5310	5310	5310	5310	0
460	20231101	112600	90865760	5310	5310	5310	5310	43
461	20231101	112500	90637430	5310	5310	5310	5310	0
462	20231101	112400	90637430	5310	5310	5310	5310	102
463	20231101	112300	90095810	5310	5310	5310	5310	0
464	20231101	112200	90095810	5310	5310	5310	5310	1
465	20231101	112100	90090500	5300	5300	5300	5300	0
466	20231101	112000	90090500	5300	5300	5300	5300	221
467	20231101	111900	88919200	5300	5300	5300	5300	0
468	20231101	111800	88919200	5300	5300	5300	5300	6
469	20231101	111700	88887400	5300	5300	5300	5300	0
470	20231101	111600	88887400	5300	5300	5300	5300	0
471	20231101	111500	88887400	5300	5300	5300	5300	0
472	20231101	111400	88887400	5300	5300	5300	5300	0
473	20231101	111300	88887400	5300	5300	5300	5300	5
474	20231101	111200	88860900	5300	5300	5300	5300	3
475	20231101	111100	88845000	5300	5300	5300	5300	0
476	20231101	111000	88845000	5300	5300	5300	5300	462
477	20231101	110900	86396400	5300	5300	5300	5300	0
478	20231101	110800	86396400	5300	5300	5300	5300	0
479	20231101	110700	86396400	5300	5300	5300	5300	0
480	20231101	110600	86396400	5300	5300	5300	5300	0
481	20231101	110500	86396400	5300	5300	5300	5300	0
482	20231101	110400	86396400	5300	5300	5300	5300	0
483	20231101	110300	86396400	5300	5300	5300	5300	0
484	20231101	110200	86396400	5300	5300	5300	5300	1
485	20231101	110100	86391100	5300	5300	5300	5300	0
486	20231101	110000	86391100	5300	5300	5300	5300	2
487	20231101	105900	86380500	5280	5300	5300	5280	912
488	20231101	105800	81560360	5310	5310	5310	5310	0
489	20231101	105700	81560360	5310	5310	5310	5310	10
490	20231101	105600	81507260	5310	5310	5310	5310	0
491	20231101	105500	81507260	5310	5310	5310	5310	6
492	20231101	105400	81475400	5310	5310	5310	5310	1
493	20231101	105300	81470090	5310	5310	5310	5310	1
494	20231101	105200	81464780	5300	5300	5300	5300	0
495	20231101	105100	81464780	5300	5310	5310	5300	6
496	20231101	105000	81432970	5310	5310	5310	5310	0
497	20231101	104900	81432970	5310	5310	5310	5310	5
498	20231101	104800	81406420	5310	5310	5310	5310	2
499	20231101	104700	81395800	5320	5320	5320	5320	6
500	20231101	104600	81363880	5320	5310	5320	5290	1065
501	20231101	104500	75724120	5320	5310	5320	5310	3
502	20231101	104400	75708180	5320	5320	5320	5320	0
503	20231101	104300	75708180	5320	5320	5320	5320	0
504	20231101	104200	75708180	5320	5320	5320	5320	0
505	20231101	104100	75708180	5320	5320	5320	5320	0
506	20231101	104000	75708180	5320	5310	5320	5300	267
507	20231101	103900	74293050	5300	5310	5310	5300	70
508	20231101	103800	73922040	5320	5320	5320	5320	1
509	20231101	103700	73916720	5300	5300	5300	5300	0
510	20231101	103600	73916720	5300	5300	5300	5300	0
511	20231101	103500	73916720	5300	5300	5300	5300	500
512	20231101	103400	71266720	5320	5320	5320	5320	0
513	20231101	103300	71266720	5320	5320	5320	5320	0
514	20231101	103200	71266720	5320	5320	5320	5320	0
515	20231101	103100	71266720	5320	5320	5320	5320	5
516	20231101	103000	71240120	5300	5300	5300	5300	0
517	20231101	102900	71240120	5300	5300	5300	5300	50
518	20231101	102800	70975120	5320	5320	5320	5320	0
519	20231101	102700	70975120	5320	5320	5320	5320	1
520	20231101	102600	70969800	5320	5320	5320	5320	50
521	20231101	102500	70703800	5300	5300	5300	5300	0
522	20231101	102400	70703800	5300	5310	5310	5300	979
523	20231101	102300	65505800	5320	5340	5340	5320	580
524	20231101	102200	62419650	5350	5350	5350	5350	0
525	20231101	102100	62419650	5350	5350	5350	5350	0
526	20231101	102000	62419650	5350	5350	5350	5350	2
527	20231101	101900	62408950	5350	5350	5350	5350	0
528	20231101	101800	62408950	5350	5350	5350	5350	0
529	20231101	101700	62408950	5350	5350	5350	5350	0
530	20231101	101600	62408950	5350	5350	5350	5350	0
531	20231101	101500	62408950	5350	5350	5350	5350	0
532	20231101	101400	62408950	5350	5350	5350	5350	0
533	20231101	101300	62408950	5350	5350	5350	5350	10
534	20231101	101200	62355450	5350	5350	5350	5350	1
535	20231101	101100	62350100	5340	5340	5340	5340	0
536	20231101	101000	62350100	5340	5340	5340	5340	0
537	20231101	100900	62350100	5340	5340	5340	5340	13
538	20231101	100800	62280680	5340	5340	5340	5340	0
539	20231101	100700	62280680	5340	5340	5350	5340	189
540	20231101	100600	61271410	5340	5340	5340	5340	2
541	20231101	100500	61260730	5340	5340	5340	5340	0
542	20231101	100400	61260730	5340	5340	5340	5340	0
543	20231101	100300	61260730	5340	5340	5340	5340	1
544	20231101	100200	61255390	5340	5340	5340	5340	1
545	20231101	100100	61250050	5330	5340	5340	5330	235
546	20231101	100000	59997400	5340	5340	5340	5340	0
547	20231101	095900	59997400	5340	5340	5340	5340	0
548	20231101	095800	59997400	5340	5330	5340	5330	429
549	20231101	095700	57710820	5320	5310	5320	5310	843
550	20231101	095600	53234480	5300	5300	5300	5300	150
551	20231101	095500	52439480	5320	5320	5320	5320	0
552	20231101	095400	52439480	5320	5300	5320	5300	53
553	20231101	095300	52158560	5320	5320	5330	5300	3074
554	20231101	095200	35850010	5330	5330	5330	5330	108
555	20231101	095100	35274370	5340	5340	5340	5340	0
556	20231101	095000	35274370	5340	5340	5340	5340	0
557	20231101	094900	35274370	5340	5340	5340	5340	1
558	20231101	094800	35269030	5330	5330	5330	5330	4
559	20231101	094700	35247710	5330	5330	5330	5330	0
560	20231101	094600	35247710	5330	5330	5330	5330	50
561	20231101	094500	34981210	5340	5340	5340	5340	21
562	20231101	094400	34869070	5330	5350	5350	5330	87
563	20231101	094300	34404980	5350	5350	5350	5350	20
564	20231101	094200	34297980	5350	5350	5350	5350	0
565	20231101	094100	34297980	5350	5350	5350	5350	31
566	20231101	094000	34132130	5350	5350	5350	5350	0
567	20231101	093900	34132130	5350	5350	5350	5350	0
568	20231101	093800	34132130	5350	5350	5350	5350	7
569	20231101	093700	34094680	5350	5350	5350	5350	24
570	20231101	093600	33966280	5350	5350	5350	5350	0
571	20231101	093500	33966280	5350	5350	5350	5350	4
572	20231101	093400	33944880	5350	5350	5350	5350	0
573	20231101	093300	33944880	5350	5350	5350	5350	0
574	20231101	093200	33944880	5350	5350	5350	5350	1
575	20231101	093100	33939530	5350	5350	5350	5350	0
576	20231101	093000	33939530	5350	5350	5350	5350	105
577	20231101	092900	33377780	5340	5340	5340	5340	0
578	20231101	092800	33377780	5340	5340	5340	5340	211
579	20231101	092700	32251040	5330	5330	5330	5330	0
580	20231101	092600	32251040	5330	5330	5330	5330	0
581	20231101	092500	32251040	5330	5330	5330	5330	1
582	20231101	092400	32245710	5340	5340	5340	5340	0
583	20231101	092300	32245710	5340	5350	5350	5320	2140
584	20231101	092200	20845880	5330	5350	5350	5330	12
585	20231101	092100	20781860	5350	5350	5350	5350	0
586	20231101	092000	20781860	5350	5350	5350	5350	2
587	20231101	091900	20771160	5340	5340	5340	5340	200
588	20231101	091800	19703160	5350	5350	5350	5350	1
589	20231101	091700	19697810	5350	5350	5350	5350	0
590	20231101	091600	19697810	5350	5330	5350	5330	11
591	20231101	091500	19639160	5340	5340	5340	5340	10
592	20231101	091400	19585760	5340	5340	5340	5340	150
593	20231101	091300	18784760	5340	5340	5340	5340	0
594	20231101	091200	18784760	5340	5340	5340	5340	142
595	20231101	091100	18026480	5340	5340	5340	5340	108
596	20231101	091000	17449760	5340	5340	5340	5340	0
597	20231101	090900	17449760	5340	5340	5340	5340	1
598	20231101	090800	17444420	5330	5330	5330	5330	0
599	20231101	090700	17444420	5330	5320	5330	5320	743
600	20231101	090600	13488140	5320	5320	5320	5320	0
601	20231101	090500	13488140	5320	5310	5320	5310	41
602	20231101	090400	13270420	5310	5310	5310	5310	10
603	20231101	090300	13217320	5310	5300	5310	5300	937
604	20231101	090200	8250620	5300	5300	5300	5300	0
605	20231101	090100	8250620	5300	5280	5300	5280	256
606	20231101	090000	6898400	5280	5300	5300	5280	1306