KissMeData/078000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194900	57785970	9920	9920	9920	9920	27
3	20231101	194800	57785970	9920	9920	9920	9920	0
4	20231101	194700	57785970	9920	9920	9920	9920	0
5	20231101	194600	57785970	9920	9920	9920	9920	0
6	20231101	194500	57785970	9920	9920	9920	9920	0
7	20231101	194400	57785970	9920	9920	9920	9920	0
8	20231101	194300	57785970	9920	9920	9920	9920	0
9	20231101	194200	57785970	9920	9920	9920	9920	0
10	20231101	194100	57785970	9920	9920	9920	9920	0
11	20231101	194000	57785970	9920	9920	9920	9920	0
12	20231101	193900	57785970	9920	9920	9920	9920	0
13	20231101	193800	57785970	9920	9920	9920	9920	0
14	20231101	193700	57785970	9920	9920	9920	9920	0
15	20231101	193600	57785970	9920	9920	9920	9920	0
16	20231101	193500	57785970	9920	9920	9920	9920	0
17	20231101	193400	57785970	9920	9920	9920	9920	0
18	20231101	193300	57785970	9920	9920	9920	9920	0
19	20231101	193200	57785970	9920	9920	9920	9920	0
20	20231101	193100	57785970	9920	9920	9920	9920	0
21	20231101	193000	57785970	9920	9920	9920	9920	0
22	20231101	192900	57785970	9920	9920	9920	9920	0
23	20231101	192800	57785970	9920	9920	9920	9920	0
24	20231101	192700	57785970	9920	9920	9920	9920	0
25	20231101	192600	57785970	9920	9920	9920	9920	0
26	20231101	192500	57785970	9920	9920	9920	9920	0
27	20231101	192400	57785970	9920	9920	9920	9920	0
28	20231101	192300	57785970	9920	9920	9920	9920	0
29	20231101	192200	57785970	9920	9920	9920	9920	0
30	20231101	192100	57785970	9920	9920	9920	9920	0
31	20231101	192000	57785970	9920	9920	9920	9920	0
32	20231101	191900	57785970	9920	9920	9920	9920	27
33	20231101	191800	57785970	9920	9920	9920	9920	0
34	20231101	191700	57785970	9920	9920	9920	9920	0
35	20231101	191600	57785970	9920	9920	9920	9920	0
36	20231101	191500	57785970	9920	9920	9920	9920	0
37	20231101	191400	57785970	9920	9920	9920	9920	0
38	20231101	191300	57785970	9920	9920	9920	9920	0
39	20231101	191200	57785970	9920	9920	9920	9920	0
40	20231101	191100	57785970	9920	9920	9920	9920	0
41	20231101	191000	57785970	9920	9920	9920	9920	0
42	20231101	190900	57785970	9920	9920	9920	9920	0
43	20231101	190800	57785970	9920	9920	9920	9920	0
44	20231101	190700	57785970	9920	9920	9920	9920	0
45	20231101	190600	57785970	9920	9920	9920	9920	0
46	20231101	190500	57785970	9920	9920	9920	9920	0
47	20231101	190400	57785970	9920	9920	9920	9920	0
48	20231101	190300	57785970	9920	9920	9920	9920	0
49	20231101	190200	57785970	9920	9920	9920	9920	0
50	20231101	190100	57785970	9920	9920	9920	9920	0
51	20231101	190000	57785970	9920	9920	9920	9920	0
52	20231101	185900	57785970	9920	9920	9920	9920	0
53	20231101	185800	57785970	9920	9920	9920	9920	0
54	20231101	185700	57785970	9920	9920	9920	9920	0
55	20231101	185600	57785970	9920	9920	9920	9920	0
56	20231101	185500	57785970	9920	9920	9920	9920	0
57	20231101	185400	57785970	9920	9920	9920	9920	0
58	20231101	185300	57785970	9920	9920	9920	9920	0
59	20231101	185200	57785970	9920	9920	9920	9920	0
60	20231101	185100	57785970	9920	9920	9920	9920	0
61	20231101	185000	57785970	9920	9920	9920	9920	0
62	20231101	184900	57785970	9920	9920	9920	9920	27
63	20231101	184800	57785970	9920	9920	9920	9920	0
64	20231101	184700	57785970	9920	9920	9920	9920	0
65	20231101	184600	57785970	9920	9920	9920	9920	0
66	20231101	184500	57785970	9920	9920	9920	9920	0
67	20231101	184400	57785970	9920	9920	9920	9920	0
68	20231101	184300	57785970	9920	9920	9920	9920	0
69	20231101	184200	57785970	9920	9920	9920	9920	0
70	20231101	184100	57785970	9920	9920	9920	9920	0
71	20231101	184000	57785970	9920	9920	9920	9920	0
72	20231101	183900	57785970	9920	9920	9920	9920	0
73	20231101	183800	57785970	9920	9920	9920	9920	0
74	20231101	183700	57785970	9920	9920	9920	9920	0
75	20231101	183600	57785970	9920	9920	9920	9920	0
76	20231101	183500	57785970	9920	9920	9920	9920	0
77	20231101	183400	57785970	9920	9920	9920	9920	0
78	20231101	183300	57785970	9920	9920	9920	9920	0
79	20231101	183200	57785970	9920	9920	9920	9920	0
80	20231101	183100	57785970	9920	9920	9920	9920	0
81	20231101	183000	57785970	9920	9920	9920	9920	0
82	20231101	182900	57785970	9920	9920	9920	9920	0
83	20231101	182800	57785970	9920	9920	9920	9920	0
84	20231101	182700	57785970	9920	9920	9920	9920	0
85	20231101	182600	57785970	9920	9920	9920	9920	0
86	20231101	182500	57785970	9920	9920	9920	9920	0
87	20231101	182400	57785970	9920	9920	9920	9920	0
88	20231101	182300	57785970	9920	9920	9920	9920	0
89	20231101	182200	57785970	9920	9920	9920	9920	0
90	20231101	182100	57785970	9920	9920	9920	9920	0
91	20231101	182000	57785970	9920	9920	9920	9920	0
92	20231101	181900	57785970	9920	9920	9920	9920	27
93	20231101	181800	57785970	9920	9920	9920	9920	0
94	20231101	181700	57785970	9920	9920	9920	9920	0
95	20231101	181600	57785970	9920	9920	9920	9920	0
96	20231101	181500	57785970	9920	9920	9920	9920	0
97	20231101	181400	57785970	9920	9920	9920	9920	0
98	20231101	181300	57785970	9920	9920	9920	9920	0
99	20231101	181200	57785970	9920	9920	9920	9920	0
100	20231101	181100	57785970	9920	9920	9920	9920	0
101	20231101	181000	57785970	9920	9920	9920	9920	0
102	20231101	180900	57785970	9920	9920	9920	9920	0
103	20231101	180800	57785970	9920	9920	9920	9920	0
104	20231101	180700	57785970	9920	9920	9920	9920	0
105	20231101	180600	57785970	9920	9920	9920	9920	0
106	20231101	180500	57785970	9920	9920	9920	9920	0
107	20231101	180400	57785970	9920	9920	9920	9920	0
108	20231101	180300	57785970	9920	9920	9920	9920	0
109	20231101	180200	57785970	9920	9920	9920	9920	0
110	20231101	180100	57785970	9920	9920	9920	9920	0
111	20231101	180000	57785970	9920	9920	9920	9920	0
112	20231101	175900	57785970	9920	9920	9920	9920	0
113	20231101	175800	57785970	9920	9920	9920	9920	0
114	20231101	175700	57785970	9920	9920	9920	9920	0
115	20231101	175600	57785970	9920	9920	9920	9920	0
116	20231101	175500	57785970	9920	9920	9920	9920	0
117	20231101	175400	57785970	9920	9920	9920	9920	0
118	20231101	175300	57785970	9920	9920	9920	9920	0
119	20231101	175200	57785970	9920	9920	9920	9920	0
120	20231101	175100	57785970	9920	9920	9920	9920	0
121	20231101	175000	57785970	9920	9920	9920	9920	0
122	20231101	174900	57785970	9920	9920	9920	9920	27
123	20231101	174800	57785970	9920	9920	9920	9920	0
124	20231101	174700	57785970	9920	9920	9920	9920	0
125	20231101	174600	57785970	9920	9920	9920	9920	0
126	20231101	174500	57785970	9920	9920	9920	9920	0
127	20231101	174400	57785970	9920	9920	9920	9920	0
128	20231101	174300	57785970	9920	9920	9920	9920	0
129	20231101	174200	57785970	9920	9920	9920	9920	0
130	20231101	174100	57785970	9920	9920	9920	9920	0
131	20231101	174000	57785970	9920	9920	9920	9920	0
132	20231101	173900	57785970	9920	9920	9920	9920	0
133	20231101	173800	57785970	9920	9920	9920	9920	0
134	20231101	173700	57785970	9920	9920	9920	9920	0
135	20231101	173600	57785970	9920	9920	9920	9920	0
136	20231101	173500	57785970	9920	9920	9920	9920	0
137	20231101	173400	57785970	9920	9920	9920	9920	0
138	20231101	173300	57785970	9920	9920	9920	9920	0
139	20231101	173200	57785970	9920	9920	9920	9920	0
140	20231101	173100	57785970	9920	9920	9920	9920	0
141	20231101	173000	57785970	9920	9920	9920	9920	0
142	20231101	172900	57785970	9920	9920	9920	9920	0
143	20231101	172800	57785970	9920	9920	9920	9920	0
144	20231101	172700	57785970	9920	9920	9920	9920	0
145	20231101	172600	57785970	9920	9920	9920	9920	0
146	20231101	172500	57785970	9920	9920	9920	9920	0
147	20231101	172400	57785970	9920	9920	9920	9920	0
148	20231101	172300	57785970	9920	9920	9920	9920	0
149	20231101	172200	57785970	9920	9920	9920	9920	0
150	20231101	172100	57785970	9920	9920	9920	9920	0
151	20231101	172000	57785970	9920	9920	9920	9920	0
152	20231101	171900	57785970	9920	9920	9920	9920	27
153	20231101	171800	57785970	9920	9920	9920	9920	0
154	20231101	171700	57785970	9920	9920	9920	9920	0
155	20231101	171600	57785970	9920	9920	9920	9920	0
156	20231101	171500	57785970	9920	9920	9920	9920	0
157	20231101	171400	57785970	9920	9920	9920	9920	0
158	20231101	171300	57785970	9920	9920	9920	9920	0
159	20231101	171200	57785970	9920	9920	9920	9920	0
160	20231101	171100	57785970	9920	9920	9920	9920	0
161	20231101	171000	57785970	9920	9920	9920	9920	0
162	20231101	170900	57785970	9920	9920	9920	9920	0
163	20231101	170800	57785970	9920	9920	9920	9920	0
164	20231101	170700	57785970	9920	9920	9920	9920	0
165	20231101	170600	57785970	9920	9920	9920	9920	0
166	20231101	170500	57785970	9920	9920	9920	9920	0
167	20231101	170400	57785970	9920	9920	9920	9920	0
168	20231101	170300	57785970	9920	9920	9920	9920	0
169	20231101	170200	57785970	9920	9920	9920	9920	0
170	20231101	170100	57785970	9920	9920	9920	9920	0
171	20231101	170000	57785970	9920	9920	9920	9920	0
172	20231101	165900	57785970	9920	9920	9920	9920	0
173	20231101	165800	57785970	9920	9920	9920	9920	0
174	20231101	165700	57785970	9920	9920	9920	9920	0
175	20231101	165600	57785970	9920	9920	9920	9920	0
176	20231101	165500	57785970	9920	9920	9920	9920	0
177	20231101	165400	57785970	9920	9920	9920	9920	0
178	20231101	165300	57785970	9920	9920	9920	9920	0
179	20231101	165200	57785970	9920	9920	9920	9920	0
180	20231101	165100	57785970	9920	9920	9920	9920	0
181	20231101	165000	57785970	9920	9920	9920	9920	0
182	20231101	164900	57785970	9920	9920	9920	9920	27
183	20231101	164800	57785970	9920	9920	9920	9920	0
184	20231101	164700	57785970	9920	9920	9920	9920	0
185	20231101	164600	57785970	9920	9920	9920	9920	0
186	20231101	164500	57785970	9920	9920	9920	9920	0
187	20231101	164400	57785970	9920	9920	9920	9920	0
188	20231101	164300	57785970	9920	9920	9920	9920	0
189	20231101	164200	57785970	9920	9920	9920	9920	0
190	20231101	164100	57785970	9920	9920	9920	9920	0
191	20231101	164000	57785970	9920	9920	9920	9920	0
192	20231101	163900	57785970	9920	9920	9920	9920	0
193	20231101	163800	57785970	9920	9920	9920	9920	0
194	20231101	163700	57785970	9920	9920	9920	9920	0
195	20231101	163600	57785970	9920	9920	9920	9920	0
196	20231101	163500	57785970	9920	9920	9920	9920	0
197	20231101	163400	57785970	9920	9920	9920	9920	0
198	20231101	163300	57785970	9920	9920	9920	9920	0
199	20231101	163200	57785970	9920	9920	9920	9920	0
200	20231101	163100	57785970	9920	9920	9920	9920	0
201	20231101	163000	57785970	9920	9920	9920	9920	0
202	20231101	162900	57785970	9920	9920	9920	9920	0
203	20231101	162800	57785970	9920	9920	9920	9920	0
204	20231101	162700	57785970	9920	9920	9920	9920	0
205	20231101	162600	57785970	9920	9920	9920	9920	0
206	20231101	162500	57785970	9920	9920	9920	9920	0
207	20231101	162400	57785970	9920	9920	9920	9920	0
208	20231101	162300	57785970	9920	9920	9920	9920	0
209	20231101	162200	57785970	9920	9920	9920	9920	0
210	20231101	162100	57785970	9920	9920	9920	9920	0
211	20231101	162000	57785970	9920	9920	9920	9920	0
212	20231101	161900	57785970	9920	9920	9920	9920	27
213	20231101	161800	57785970	9920	9920	9920	9920	0
214	20231101	161700	57785970	9920	9920	9920	9920	0
215	20231101	161600	57785970	9920	9920	9920	9920	0
216	20231101	161500	57785970	9920	9920	9920	9920	0
217	20231101	161400	57785970	9920	9920	9920	9920	0
218	20231101	161300	57785970	9920	9920	9920	9920	0
219	20231101	161200	57785970	9920	9920	9920	9920	0
220	20231101	161100	57785970	9920	9920	9920	9920	0
221	20231101	161000	57785970	9920	9920	9920	9920	0
222	20231101	160900	57785970	9920	9920	9920	9920	0
223	20231101	160800	57785970	9920	9920	9920	9920	0
224	20231101	160700	57785970	9920	9920	9920	9920	0
225	20231101	160600	57785970	9920	9920	9920	9920	0
226	20231101	160500	57785970	9920	9920	9920	9920	0
227	20231101	160400	57785970	9920	9920	9920	9920	0
228	20231101	160300	57785970	9920	9920	9920	9920	0
229	20231101	160200	57785970	9920	9920	9920	9920	0
230	20231101	160100	57785970	9920	9920	9920	9920	0
231	20231101	160000	57785970	9920	9920	9920	9920	0
232	20231101	155900	57785970	9920	9920	9920	9920	0
233	20231101	155800	57785970	9920	9920	9920	9920	0
234	20231101	155700	57785970	9920	9920	9920	9920	0
235	20231101	155600	57785970	9920	9920	9920	9920	0
236	20231101	155500	57785970	9920	9920	9920	9920	0
237	20231101	155400	57785970	9920	9920	9920	9920	0
238	20231101	155300	57785970	9920	9920	9920	9920	0
239	20231101	155200	57785970	9920	9920	9920	9920	0
240	20231101	155100	57785970	9920	9920	9920	9920	0
241	20231101	155000	57785970	9920	9920	9920	9920	0
242	20231101	154900	57785970	9920	9920	9920	9920	27
243	20231101	154800	57785970	9920	9920	9920	9920	0
244	20231101	154700	57785970	9920	9920	9920	9920	0
245	20231101	154600	57785970	9920	9920	9920	9920	0
246	20231101	154500	57785970	9920	9920	9920	9920	0
247	20231101	154400	57785970	9920	9920	9920	9920	0
248	20231101	154300	57785970	9920	9920	9920	9920	0
249	20231101	154200	57785970	9920	9920	9920	9920	0
250	20231101	154100	57785970	9920	9920	9920	9920	0
251	20231101	154000	57785970	9920	9920	9920	9920	0
252	20231101	153900	57785970	9920	9920	9920	9920	0
253	20231101	153800	57785970	9920	9920	9920	9920	0
254	20231101	153700	57785970	9920	9920	9920	9920	0
255	20231101	153600	57785970	9920	9920	9920	9920	0
256	20231101	153500	57785970	9920	9920	9920	9920	0
257	20231101	153400	57785970	9920	9920	9920	9920	0
258	20231101	153300	57785970	9920	9920	9920	9920	0
259	20231101	153200	57785970	9920	9920	9920	9920	0
260	20231101	153100	57785970	9920	9920	9920	9920	0
261	20231101	153000	57785970	9920	9920	9920	9920	27
262	20231101	152900	57518130	9920	9920	9920	9920	0
263	20231101	152800	57518130	9920	9920	9920	9920	0
264	20231101	152700	57518130	9920	9920	9920	9920	0
265	20231101	152600	57518130	9920	9920	9920	9920	0
266	20231101	152500	57518130	9920	9920	9920	9920	0
267	20231101	152400	57518130	9920	9920	9920	9920	0
268	20231101	152300	57518130	9920	9920	9920	9920	0
269	20231101	152200	57518130	9920	9920	9920	9920	0
270	20231101	152100	57518130	9920	9920	9920	9920	0
271	20231101	152000	57518130	9920	9920	9920	9920	0
272	20231101	151900	57518130	9920	9920	9920	9920	0
273	20231101	151800	57518130	9920	9920	9920	9920	0
274	20231101	151700	57518130	9920	9920	9920	9920	0
275	20231101	151600	57518130	9920	9920	9920	9920	0
276	20231101	151500	57518130	9920	9920	9920	9920	0
277	20231101	151400	57518130	9920	9910	9920	9910	321
278	20231101	151300	54336780	9910	9910	9910	9910	84
279	20231101	151200	53504340	9920	9920	9920	9920	0
280	20231101	151100	53504340	9920	9920	9920	9920	0
281	20231101	151000	53504340	9920	9930	9930	9920	22
282	20231101	150900	53285950	9930	9930	9930	9930	0
283	20231101	150800	53285950	9930	9930	9930	9930	0
284	20231101	150700	53285950	9930	9930	9930	9930	0
285	20231101	150600	53285950	9930	9930	9930	9930	0
286	20231101	150500	53285950	9930	9930	9930	9930	46
287	20231101	150400	52829170	9940	9940	9940	9940	0
288	20231101	150300	52829170	9940	9940	9940	9940	0
289	20231101	150200	52829170	9940	9940	9940	9940	0
290	20231101	150100	52829170	9940	9940	9940	9940	0
291	20231101	150000	52829170	9940	9940	9940	9940	0
292	20231101	145900	52829170	9940	9940	9940	9940	0
293	20231101	145800	52829170	9940	9940	9940	9940	10
294	20231101	145700	52729770	9940	9940	9940	9940	0
295	20231101	145600	52729770	9940	9940	9940	9940	0
296	20231101	145500	52729770	9940	9940	9940	9940	0
297	20231101	145400	52729770	9940	9940	9940	9940	0
298	20231101	145300	52729770	9940	9940	9940	9940	0
299	20231101	145200	52729770	9940	9940	9940	9940	0
300	20231101	145100	52729770	9940	9940	9940	9940	0
301	20231101	145000	52729770	9940	9940	9940	9940	0
302	20231101	144900	52729770	9940	9940	9940	9940	0
303	20231101	144800	52729770	9940	9950	9950	9940	416
304	20231101	144700	48594600	9940	9940	9940	9940	97
305	20231101	144600	47630420	9940	9940	9940	9940	1
306	20231101	144500	47620480	9940	9940	9940	9940	0
307	20231101	144400	47620480	9940	9940	9940	9940	0
308	20231101	144300	47620480	9940	9940	9940	9940	521
309	20231101	144200	42441740	9940	9940	9940	9940	0
310	20231101	144100	42441740	9940	9940	9940	9940	0
311	20231101	144000	42441740	9940	9940	9940	9940	0
312	20231101	143900	42441740	9940	9940	9940	9940	0
313	20231101	143800	42441740	9940	9940	9940	9940	0
314	20231101	143700	42441740	9940	9940	9940	9940	0
315	20231101	143600	42441740	9940	9940	9940	9940	0
316	20231101	143500	42441740	9940	9940	9940	9940	0
317	20231101	143400	42441740	9940	9940	9940	9940	0
318	20231101	143300	42441740	9940	9940	9940	9940	0
319	20231101	143200	42441740	9940	9940	9940	9940	0
320	20231101	143100	42441740	9940	9940	9940	9940	0
321	20231101	143000	42441740	9940	9950	9950	9940	415
322	20231101	142900	38316630	9950	9950	9950	9950	4
323	20231101	142800	38276830	9940	9940	9940	9940	39
324	20231101	142700	37889170	9910	9910	9910	9910	0
325	20231101	142600	37889170	9910	9910	9910	9910	0
326	20231101	142500	37889170	9910	9910	9910	9910	0
327	20231101	142400	37889170	9910	9910	9910	9910	4
328	20231101	142300	37849530	9940	9940	9940	9940	0
329	20231101	142200	37849530	9940	9940	9940	9940	0
330	20231101	142100	37849530	9940	9940	9940	9940	0
331	20231101	142000	37849530	9940	9940	9940	9940	0
332	20231101	141900	37849530	9940	9940	9940	9940	0
333	20231101	141800	37849530	9940	9940	9940	9940	0
334	20231101	141700	37849530	9940	9940	9940	9940	0
335	20231101	141600	37849530	9940	9940	9940	9940	0
336	20231101	141500	37849530	9940	9940	9940	9940	0
337	20231101	141400	37849530	9940	9910	9940	9910	43
338	20231101	141300	37423370	9900	9900	9900	9900	0
339	20231101	141200	37423370	9900	9900	9900	9900	0
340	20231101	141100	37423370	9900	9900	9900	9900	0
341	20231101	141000	37423370	9900	9900	9900	9900	0
342	20231101	140900	37423370	9900	9900	9900	9900	0
343	20231101	140800	37423370	9900	9910	9910	9900	142
344	20231101	140700	36016480	9910	9920	9920	9910	1500
345	20231101	140600	21145600	9950	9950	9950	9950	0
346	20231101	140500	21145600	9950	9950	9950	9950	79
347	20231101	140400	20359550	9980	9980	9980	9980	0
348	20231101	140300	20359550	9980	9980	9980	9980	0
349	20231101	140200	20359550	9980	9980	9980	9980	0
350	20231101	140100	20359550	9980	9980	9980	9980	0
351	20231101	140000	20359550	9980	9980	9980	9980	0
352	20231101	135900	20359550	9980	9980	9980	9980	0
353	20231101	135800	20359550	9980	9980	9980	9980	0
354	20231101	135700	20359550	9980	9980	9980	9980	0
355	20231101	135600	20359550	9980	9980	9980	9980	1
356	20231101	135500	20349570	9950	9950	9950	9950	0
357	20231101	135400	20349570	9950	9950	9950	9950	0
358	20231101	135300	20349570	9950	9950	9950	9950	0
359	20231101	135200	20349570	9950	9950	9950	9950	51
360	20231101	135100	19842120	9930	9930	9930	9930	0
361	20231101	135000	19842120	9930	9930	9930	9930	0
362	20231101	134900	19842120	9930	9930	9930	9930	0
363	20231101	134800	19842120	9930	9930	9930	9930	7
364	20231101	134700	19772610	9920	9920	9920	9920	0
365	20231101	134600	19772610	9920	9920	9920	9920	0
366	20231101	134500	19772610	9920	9920	9920	9920	0
367	20231101	134400	19772610	9920	9920	9920	9920	0
368	20231101	134300	19772610	9920	9920	9920	9920	0
369	20231101	134200	19772610	9920	9920	9920	9920	0
370	20231101	134100	19772610	9920	9920	9920	9920	0
371	20231101	134000	19772610	9920	9920	9920	9920	0
372	20231101	133900	19772610	9920	9920	9920	9920	0
373	20231101	133800	19772610	9920	9920	9920	9920	6
374	20231101	133700	19713090	9920	9920	9920	9920	0
375	20231101	133600	19713090	9920	9920	9920	9920	0
376	20231101	133500	19713090	9920	9920	9920	9920	0
377	20231101	133400	19713090	9920	9920	9920	9920	0
378	20231101	133300	19713090	9920	9920	9920	9920	0
379	20231101	133200	19713090	9920	9920	9920	9920	0
380	20231101	133100	19713090	9920	9920	9920	9920	0
381	20231101	133000	19713090	9920	9920	9920	9920	0
382	20231101	132900	19713090	9920	9920	9920	9920	0
383	20231101	132800	19713090	9920	9920	9920	9920	6
384	20231101	132700	19653570	9920	9920	9920	9920	0
385	20231101	132600	19653570	9920	9920	9920	9920	0
386	20231101	132500	19653570	9920	9920	9920	9920	0
387	20231101	132400	19653570	9920	9920	9920	9920	0
388	20231101	132300	19653570	9920	9920	9920	9920	0
389	20231101	132200	19653570	9920	9920	9920	9920	0
390	20231101	132100	19653570	9920	9920	9920	9920	0
391	20231101	132000	19653570	9920	9920	9920	9920	0
392	20231101	131900	19653570	9920	9920	9920	9920	0
393	20231101	131800	19653570	9920	9920	9920	9920	6
394	20231101	131700	19594050	9920	9920	9920	9920	0
395	20231101	131600	19594050	9920	9920	9920	9920	0
396	20231101	131500	19594050	9920	9920	9920	9920	0
397	20231101	131400	19594050	9920	9920	9920	9920	0
398	20231101	131300	19594050	9920	9920	9920	9920	0
399	20231101	131200	19594050	9920	9920	9920	9920	0
400	20231101	131100	19594050	9920	9920	9920	9920	0
401	20231101	131000	19594050	9920	9920	9920	9920	0
402	20231101	130900	19594050	9920	9920	9920	9920	0
403	20231101	130800	19594050	9920	9920	9920	9920	7
404	20231101	130700	19524610	9920	9920	9920	9920	0
405	20231101	130600	19524610	9920	9920	9920	9920	0
406	20231101	130500	19524610	9920	9920	9920	9920	1
407	20231101	130400	19514690	9920	9920	9920	9920	0
408	20231101	130300	19514690	9920	9920	9920	9920	0
409	20231101	130200	19514690	9920	9920	9920	9920	0
410	20231101	130100	19514690	9920	9920	9920	9920	0
411	20231101	130000	19514690	9920	9920	9920	9920	0
412	20231101	125900	19514690	9920	9920	9920	9920	0
413	20231101	125800	19514690	9920	9920	9920	9920	6
414	20231101	125700	19455170	9920	9920	9920	9920	0
415	20231101	125600	19455170	9920	9920	9920	9920	0
416	20231101	125500	19455170	9920	9920	9920	9920	3
417	20231101	125400	19425410	9920	9920	9920	9920	0
418	20231101	125300	19425410	9920	9920	9920	9920	0
419	20231101	125200	19425410	9920	9920	9920	9920	0
420	20231101	125100	19425410	9920	9920	9920	9920	0
421	20231101	125000	19425410	9920	9920	9920	9920	0
422	20231101	124900	19425410	9920	9920	9920	9920	0
423	20231101	124800	19425410	9920	9920	9920	9920	6
424	20231101	124700	19365890	9920	9920	9920	9920	0
425	20231101	124600	19365890	9920	9920	9920	9920	0
426	20231101	124500	19365890	9920	9920	9920	9920	11
427	20231101	124400	19256770	9920	9920	9920	9920	19
428	20231101	124300	19068290	9920	9920	9920	9920	0
429	20231101	124200	19068290	9920	9920	9920	9920	0
430	20231101	124100	19068290	9920	9920	9920	9920	0
431	20231101	124000	19068290	9920	9920	9920	9920	10
432	20231101	123900	18969090	9920	9920	9920	9920	1
433	20231101	123800	18959170	9910	9910	9910	9910	0
434	20231101	123700	18959170	9910	9920	9920	9910	2
435	20231101	123600	18939340	9910	9910	9910	9910	0
436	20231101	123500	18939340	9910	9930	9930	9910	44
437	20231101	123400	18502490	9950	9950	9950	9950	0
438	20231101	123300	18502490	9950	9950	9950	9950	0
439	20231101	123200	18502490	9950	9950	9950	9950	0
440	20231101	123100	18502490	9950	9950	9950	9950	0
441	20231101	123000	18502490	9950	9950	9950	9950	0
442	20231101	122900	18502490	9950	9950	9950	9950	0
443	20231101	122800	18502490	9950	9950	9950	9950	0
444	20231101	122700	18502490	9950	9950	9950	9950	0
445	20231101	122600	18502490	9950	9950	9950	9950	0
446	20231101	122500	18502490	9950	9950	9950	9950	0
447	20231101	122400	18502490	9950	9950	9950	9950	0
448	20231101	122300	18502490	9950	9950	9950	9950	0
449	20231101	122200	18502490	9950	9950	9950	9950	0
450	20231101	122100	18502490	9950	9950	9950	9950	10
451	20231101	122000	18402990	9950	9950	9950	9950	0
452	20231101	121900	18402990	9950	9950	9950	9950	0
453	20231101	121800	18402990	9950	9950	9950	9950	0
454	20231101	121700	18402990	9950	9950	9950	9950	0
455	20231101	121600	18402990	9950	9950	9950	9950	0
456	20231101	121500	18402990	9950	9950	9950	9950	0
457	20231101	121400	18402990	9950	9950	9950	9950	6
458	20231101	121300	18343290	9960	9960	9960	9960	0
459	20231101	121200	18343290	9960	9960	9960	9960	0
460	20231101	121100	18343290	9960	9960	9960	9960	0
461	20231101	121000	18343290	9960	9960	9960	9960	0
462	20231101	120900	18343290	9960	9960	9960	9960	0
463	20231101	120800	18343290	9960	9960	9960	9960	0
464	20231101	120700	18343290	9960	9960	9960	9960	0
465	20231101	120600	18343290	9960	9960	9960	9960	0
466	20231101	120500	18343290	9960	9960	9960	9960	0
467	20231101	120400	18343290	9960	9970	9970	9960	100
468	20231101	120300	17347260	10020	10020	10020	10020	0
469	20231101	120200	17347260	10020	10020	10020	10020	1
470	20231101	120100	17337240	10020	10020	10020	10020	0
471	20231101	120000	17337240	10020	10020	10020	10020	1
472	20231101	115900	17327220	10020	10020	10020	10020	0
473	20231101	115800	17327220	10020	10020	10020	10020	0
474	20231101	115700	17327220	10020	9960	10020	9960	5
475	20231101	115600	17277320	9960	9960	9960	9960	0
476	20231101	115500	17277320	9960	9960	9960	9960	3
477	20231101	115400	17247440	9960	9960	9960	9960	0
478	20231101	115300	17247440	9960	9960	9960	9960	0
479	20231101	115200	17247440	9960	9960	9960	9960	0
480	20231101	115100	17247440	9960	9960	9960	9960	0
481	20231101	115000	17247440	9960	9960	9960	9960	0
482	20231101	114900	17247440	9960	9960	9960	9960	0
483	20231101	114800	17247440	9960	9960	9960	9960	6
484	20231101	114700	17187680	9960	9960	9960	9960	0
485	20231101	114600	17187680	9960	9960	9960	9960	0
486	20231101	114500	17187680	9960	9960	9960	9960	2
487	20231101	114400	17167760	9960	9960	9960	9960	0
488	20231101	114300	17167760	9960	9960	9960	9960	4
489	20231101	114200	17127920	9930	9930	9930	9930	0
490	20231101	114100	17127920	9930	9930	9930	9930	0
491	20231101	114000	17127920	9930	9930	9930	9930	36
492	20231101	113900	16770440	9920	9920	9920	9920	0
493	20231101	113800	16770440	9920	9920	9920	9920	7
494	20231101	113700	16701000	9920	9920	9920	9920	0
495	20231101	113600	16701000	9920	9920	9920	9920	0
496	20231101	113500	16701000	9920	9920	9920	9920	2
497	20231101	113400	16681160	9920	9920	9920	9920	0
498	20231101	113300	16681160	9920	9920	9920	9920	0
499	20231101	113200	16681160	9920	9920	9920	9920	0
500	20231101	113100	16681160	9920	9920	9920	9920	0
501	20231101	113000	16681160	9920	9920	9920	9920	0
502	20231101	112900	16681160	9920	9920	9920	9920	6
503	20231101	112800	16621640	9930	9930	9930	9930	0
504	20231101	112700	16621640	9930	9930	9930	9930	0
505	20231101	112600	16621640	9930	9930	9930	9930	0
506	20231101	112500	16621640	9930	9930	9930	9930	0
507	20231101	112400	16621640	9930	9930	9930	9930	0
508	20231101	112300	16621640	9930	9930	9930	9930	0
509	20231101	112200	16621640	9930	9930	9930	9930	0
510	20231101	112100	16621640	9930	9930	9930	9930	0
511	20231101	112000	16621640	9930	9930	9930	9930	0
512	20231101	111900	16621640	9930	9930	9930	9930	0
513	20231101	111800	16621640	9930	9930	9930	9930	3
514	20231101	111700	16591850	9930	9930	9930	9930	0
515	20231101	111600	16591850	9930	9930	9930	9930	0
516	20231101	111500	16591850	9930	9940	9940	9930	15
517	20231101	111400	16442890	9950	9950	9950	9950	0
518	20231101	111300	16442890	9950	9950	9950	9950	0
519	20231101	111200	16442890	9950	9950	9950	9950	0
520	20231101	111100	16442890	9950	9950	9950	9950	0
521	20231101	111000	16442890	9950	9950	9950	9950	0
522	20231101	110900	16442890	9950	9950	9950	9950	0
523	20231101	110800	16442890	9950	9950	9950	9950	0
524	20231101	110700	16442890	9950	9950	9950	9950	0
525	20231101	110600	16442890	9950	9950	9950	9950	0
526	20231101	110500	16442890	9950	9950	9950	9950	0
527	20231101	110400	16442890	9950	9950	9950	9950	0
528	20231101	110300	16442890	9950	9950	9950	9950	0
529	20231101	110200	16442890	9950	9950	9950	9950	0
530	20231101	110100	16442890	9950	9950	9950	9950	0
531	20231101	110000	16442890	9950	9950	9950	9950	0
532	20231101	105900	16442890	9950	9950	9950	9950	0
533	20231101	105800	16442890	9950	9950	9950	9950	0
534	20231101	105700	16442890	9950	9950	9950	9950	0
535	20231101	105600	16442890	9950	9950	9950	9950	0
536	20231101	105500	16442890	9950	9950	9950	9950	1
537	20231101	105400	16432940	9950	9950	9950	9950	0
538	20231101	105300	16432940	9950	9950	9950	9950	0
539	20231101	105200	16432940	9950	9950	9950	9950	0
540	20231101	105100	16432940	9950	9950	9950	9950	0
541	20231101	105000	16432940	9950	9950	9950	9950	0
542	20231101	104900	16432940	9950	9950	9950	9950	0
543	20231101	104800	16432940	9950	9950	9950	9950	7
544	20231101	104700	16363290	9950	9950	9950	9950	0
545	20231101	104600	16363290	9950	9950	9950	9950	0
546	20231101	104500	16363290	9950	9950	9950	9950	3
547	20231101	104400	16333440	9950	9950	9950	9950	0
548	20231101	104300	16333440	9950	9950	9950	9950	0
549	20231101	104200	16333440	9950	9950	9950	9950	74
550	20231101	104100	15597140	9960	9960	9960	9960	0
551	20231101	104000	15597140	9960	9960	9960	9960	0
552	20231101	103900	15597140	9960	9960	9960	9960	0
553	20231101	103800	15597140	9960	9960	9960	9960	0
554	20231101	103700	15597140	9960	9960	9960	9960	0
555	20231101	103600	15597140	9960	9960	9960	9960	0
556	20231101	103500	15597140	9960	9960	9960	9960	0
557	20231101	103400	15597140	9960	9960	9960	9960	0
558	20231101	103300	15597140	9960	9960	9960	9960	0
559	20231101	103200	15597140	9960	9960	9960	9960	0
560	20231101	103100	15597140	9960	9960	9960	9960	0
561	20231101	103000	15597140	9960	9960	9960	9960	0
562	20231101	102900	15597140	9960	9960	9960	9960	0
563	20231101	102800	15597140	9960	9960	9960	9960	7
564	20231101	102700	15527420	9950	9950	9950	9950	0
565	20231101	102600	15527420	9950	9960	9960	9950	307
566	20231101	102500	12472720	9960	9960	9960	9960	0
567	20231101	102400	12472720	9960	9960	9960	9960	0
568	20231101	102300	12472720	9960	9960	9960	9960	0
569	20231101	102200	12472720	9960	9960	9960	9960	0
570	20231101	102100	12472720	9960	9960	9960	9960	0
571	20231101	102000	12472720	9960	9960	9960	9960	0
572	20231101	101900	12472720	9960	9960	9960	9960	0
573	20231101	101800	12472720	9960	9960	9960	9960	0
574	20231101	101700	12472720	9960	9960	9960	9960	0
575	20231101	101600	12472720	9960	9960	9960	9960	0
576	20231101	101500	12472720	9960	9960	9960	9960	0
577	20231101	101400	12472720	9960	9960	9960	9960	0
578	20231101	101300	12472720	9960	9960	9960	9960	0
579	20231101	101200	12472720	9960	9960	9960	9960	0
580	20231101	101100	12472720	9960	9960	9960	9960	10
581	20231101	101000	12373120	9960	9960	9960	9960	78
582	20231101	100900	11596240	10000	10000	10000	10000	0
583	20231101	100800	11596240	10000	9990	10000	9990	63
584	20231101	100700	10966350	9970	9950	9970	9920	212
585	20231101	100600	8862550	9970	9970	9970	9970	0
586	20231101	100500	8862550	9970	9970	9970	9970	0
587	20231101	100400	8862550	9970	9970	9970	9970	11
588	20231101	100300	8752880	9970	9970	9970	9970	40
589	20231101	100200	8354080	9990	9990	9990	9990	0
590	20231101	100100	8354080	9990	9990	9990	9990	0
591	20231101	100000	8354080	9990	9990	9990	9990	0
592	20231101	095900	8354080	9990	9990	9990	9990	0
593	20231101	095800	8354080	9990	9990	9990	9990	0
594	20231101	095700	8354080	9990	9990	9990	9990	20
595	20231101	095600	8154280	9970	9970	9970	9970	0
596	20231101	095500	8154280	9970	9970	9970	9970	3
597	20231101	095400	8124370	9970	9970	9970	9970	0
598	20231101	095300	8124370	9970	9970	9970	9970	0
599	20231101	095200	8124370	9970	9970	9970	9970	0
600	20231101	095100	8124370	9970	9970	9970	9970	0
601	20231101	095000	8124370	9970	9970	9970	9970	51
602	20231101	094900	7615900	9970	9970	9970	9970	0
603	20231101	094800	7615900	9970	9970	9970	9970	7
604	20231101	094700	7546110	9970	9970	9970	9970	0
605	20231101	094600	7546110	9970	9970	9970	9970	0
606	20231101	094500	7546110	9970	9950	9970	9950	33
607	20231101	094400	7217150	9940	9940	9940	9940	0
608	20231101	094300	7217150	9940	9940	9940	9940	0
609	20231101	094200	7217150	9940	9940	9940	9940	0
610	20231101	094100	7217150	9940	9970	9970	9940	138
611	20231101	094000	5842400	9970	10000	10000	9970	300
612	20231101	093900	2850200	10010	10010	10010	10010	0
613	20231101	093800	2850200	10010	10010	10010	10010	12
614	20231101	093700	2730080	10010	10010	10010	10010	0
615	20231101	093600	2730080	10010	10010	10010	10010	7
616	20231101	093500	2660010	10020	10020	10020	10020	0
617	20231101	093400	2660010	10020	10020	10020	10020	0
618	20231101	093300	2660010	10020	10020	10020	10020	0
619	20231101	093200	2660010	10020	10020	10020	10020	0
620	20231101	093100	2660010	10020	10020	10020	10020	1
621	20231101	093000	2649990	10030	10030	10030	10030	0
622	20231101	092900	2649990	10030	10030	10030	10030	0
623	20231101	092800	2649990	10030	10030	10030	10030	0
624	20231101	092700	2649990	10030	10030	10030	10030	0
625	20231101	092600	2649990	10030	10030	10030	10030	0
626	20231101	092500	2649990	10030	10030	10030	10030	0
627	20231101	092400	2649990	10030	10030	10030	10030	0
628	20231101	092300	2649990	10030	10030	10030	10030	0
629	20231101	092200	2649990	10030	10030	10030	10030	1
630	20231101	092100	2639960	10030	10030	10030	10030	0
631	20231101	092000	2639960	10030	10030	10030	10030	0
632	20231101	091900	2639960	10030	10030	10030	10030	0
633	20231101	091800	2639960	10030	10030	10030	10030	20
634	20231101	091700	2439360	10030	10030	10030	10030	81
635	20231101	091600	1626930	10030	10030	10030	10030	1
636	20231101	091500	1616900	10030	10030	10030	10030	0
637	20231101	091400	1616900	10030	10030	10030	10030	0
638	20231101	091300	1616900	10030	10030	10030	10030	0
639	20231101	091200	1616900	10030	10030	10030	10030	0
640	20231101	091100	1616900	10030	10030	10030	10030	0
641	20231101	091000	1616900	10030	10030	10030	10030	0
642	20231101	090900	1616900	10030	10030	10030	10030	0
643	20231101	090800	1616900	10030	10030	10030	10030	30
644	20231101	090700	1316000	10030	10030	10030	10030	20
645	20231101	090600	1115400	10020	10020	10020	10020	0
646	20231101	090500	1115400	10020	9980	10020	9980	52
647	20231101	090400	594400	9980	9980	9980	9980	0
648	20231101	090300	594400	9980	9980	9980	9980	0
649	20231101	090200	594400	9980	9980	9980	9980	5
650	20231101	090100	544500	9900	9900	9900	9900	0
651	20231101	090000	544500	9900	9900	9900	9900	55