KissMeData/225190/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204000	72159550	9550	9550	9550	9550	207
3	20231101	203900	72159550	9550	9550	9550	9550	0
4	20231101	203800	72159550	9550	9550	9550	9550	0
5	20231101	203700	72159550	9550	9550	9550	9550	0
6	20231101	203600	72159550	9550	9550	9550	9550	0
7	20231101	203500	72159550	9550	9550	9550	9550	0
8	20231101	203400	72159550	9550	9550	9550	9550	0
9	20231101	203300	72159550	9550	9550	9550	9550	0
10	20231101	203200	72159550	9550	9550	9550	9550	0
11	20231101	203100	72159550	9550	9550	9550	9550	0
12	20231101	203000	72159550	9550	9550	9550	9550	0
13	20231101	202900	72159550	9550	9550	9550	9550	0
14	20231101	202800	72159550	9550	9550	9550	9550	0
15	20231101	202700	72159550	9550	9550	9550	9550	0
16	20231101	202600	72159550	9550	9550	9550	9550	0
17	20231101	202500	72159550	9550	9550	9550	9550	0
18	20231101	202400	72159550	9550	9550	9550	9550	0
19	20231101	202300	72159550	9550	9550	9550	9550	0
20	20231101	202200	72159550	9550	9550	9550	9550	0
21	20231101	202100	72159550	9550	9550	9550	9550	0
22	20231101	202000	72159550	9550	9550	9550	9550	0
23	20231101	201900	72159550	9550	9550	9550	9550	0
24	20231101	201800	72159550	9550	9550	9550	9550	0
25	20231101	201700	72159550	9550	9550	9550	9550	0
26	20231101	201600	72159550	9550	9550	9550	9550	0
27	20231101	201500	72159550	9550	9550	9550	9550	0
28	20231101	201400	72159550	9550	9550	9550	9550	0
29	20231101	201300	72159550	9550	9550	9550	9550	0
30	20231101	201200	72159550	9550	9550	9550	9550	0
31	20231101	201100	72159550	9550	9550	9550	9550	0
32	20231101	201000	72159550	9550	9550	9550	9550	207
33	20231101	200900	72159550	9550	9550	9550	9550	0
34	20231101	200800	72159550	9550	9550	9550	9550	0
35	20231101	200700	72159550	9550	9550	9550	9550	0
36	20231101	200600	72159550	9550	9550	9550	9550	0
37	20231101	200500	72159550	9550	9550	9550	9550	0
38	20231101	200400	72159550	9550	9550	9550	9550	0
39	20231101	200300	72159550	9550	9550	9550	9550	0
40	20231101	200200	72159550	9550	9550	9550	9550	0
41	20231101	200100	72159550	9550	9550	9550	9550	0
42	20231101	200000	72159550	9550	9550	9550	9550	0
43	20231101	195900	72159550	9550	9550	9550	9550	0
44	20231101	195800	72159550	9550	9550	9550	9550	0
45	20231101	195700	72159550	9550	9550	9550	9550	0
46	20231101	195600	72159550	9550	9550	9550	9550	0
47	20231101	195500	72159550	9550	9550	9550	9550	0
48	20231101	195400	72159550	9550	9550	9550	9550	0
49	20231101	195300	72159550	9550	9550	9550	9550	0
50	20231101	195200	72159550	9550	9550	9550	9550	0
51	20231101	195100	72159550	9550	9550	9550	9550	0
52	20231101	195000	72159550	9550	9550	9550	9550	0
53	20231101	194900	72159550	9550	9550	9550	9550	0
54	20231101	194800	72159550	9550	9550	9550	9550	0
55	20231101	194700	72159550	9550	9550	9550	9550	0
56	20231101	194600	72159550	9550	9550	9550	9550	0
57	20231101	194500	72159550	9550	9550	9550	9550	0
58	20231101	194400	72159550	9550	9550	9550	9550	0
59	20231101	194300	72159550	9550	9550	9550	9550	0
60	20231101	194200	72159550	9550	9550	9550	9550	0
61	20231101	194100	72159550	9550	9550	9550	9550	0
62	20231101	194000	72159550	9550	9550	9550	9550	207
63	20231101	193900	72159550	9550	9550	9550	9550	0
64	20231101	193800	72159550	9550	9550	9550	9550	0
65	20231101	193700	72159550	9550	9550	9550	9550	0
66	20231101	193600	72159550	9550	9550	9550	9550	0
67	20231101	193500	72159550	9550	9550	9550	9550	0
68	20231101	193400	72159550	9550	9550	9550	9550	0
69	20231101	193300	72159550	9550	9550	9550	9550	0
70	20231101	193200	72159550	9550	9550	9550	9550	0
71	20231101	193100	72159550	9550	9550	9550	9550	0
72	20231101	193000	72159550	9550	9550	9550	9550	0
73	20231101	192900	72159550	9550	9550	9550	9550	0
74	20231101	192800	72159550	9550	9550	9550	9550	0
75	20231101	192700	72159550	9550	9550	9550	9550	0
76	20231101	192600	72159550	9550	9550	9550	9550	0
77	20231101	192500	72159550	9550	9550	9550	9550	0
78	20231101	192400	72159550	9550	9550	9550	9550	0
79	20231101	192300	72159550	9550	9550	9550	9550	0
80	20231101	192200	72159550	9550	9550	9550	9550	0
81	20231101	192100	72159550	9550	9550	9550	9550	0
82	20231101	192000	72159550	9550	9550	9550	9550	0
83	20231101	191900	72159550	9550	9550	9550	9550	0
84	20231101	191800	72159550	9550	9550	9550	9550	0
85	20231101	191700	72159550	9550	9550	9550	9550	0
86	20231101	191600	72159550	9550	9550	9550	9550	0
87	20231101	191500	72159550	9550	9550	9550	9550	0
88	20231101	191400	72159550	9550	9550	9550	9550	0
89	20231101	191300	72159550	9550	9550	9550	9550	0
90	20231101	191200	72159550	9550	9550	9550	9550	0
91	20231101	191100	72159550	9550	9550	9550	9550	0
92	20231101	191000	72159550	9550	9550	9550	9550	207
93	20231101	190900	72159550	9550	9550	9550	9550	0
94	20231101	190800	72159550	9550	9550	9550	9550	0
95	20231101	190700	72159550	9550	9550	9550	9550	0
96	20231101	190600	72159550	9550	9550	9550	9550	0
97	20231101	190500	72159550	9550	9550	9550	9550	0
98	20231101	190400	72159550	9550	9550	9550	9550	0
99	20231101	190300	72159550	9550	9550	9550	9550	0
100	20231101	190200	72159550	9550	9550	9550	9550	0
101	20231101	190100	72159550	9550	9550	9550	9550	0
102	20231101	190000	72159550	9550	9550	9550	9550	0
103	20231101	185900	72159550	9550	9550	9550	9550	0
104	20231101	185800	72159550	9550	9550	9550	9550	0
105	20231101	185700	72159550	9550	9550	9550	9550	0
106	20231101	185600	72159550	9550	9550	9550	9550	0
107	20231101	185500	72159550	9550	9550	9550	9550	0
108	20231101	185400	72159550	9550	9550	9550	9550	0
109	20231101	185300	72159550	9550	9550	9550	9550	0
110	20231101	185200	72159550	9550	9550	9550	9550	0
111	20231101	185100	72159550	9550	9550	9550	9550	0
112	20231101	185000	72159550	9550	9550	9550	9550	0
113	20231101	184900	72159550	9550	9550	9550	9550	0
114	20231101	184800	72159550	9550	9550	9550	9550	0
115	20231101	184700	72159550	9550	9550	9550	9550	0
116	20231101	184600	72159550	9550	9550	9550	9550	0
117	20231101	184500	72159550	9550	9550	9550	9550	0
118	20231101	184400	72159550	9550	9550	9550	9550	0
119	20231101	184300	72159550	9550	9550	9550	9550	0
120	20231101	184200	72159550	9550	9550	9550	9550	0
121	20231101	184100	72159550	9550	9550	9550	9550	0
122	20231101	184000	72159550	9550	9550	9550	9550	207
123	20231101	183900	72159550	9550	9550	9550	9550	0
124	20231101	183800	72159550	9550	9550	9550	9550	0
125	20231101	183700	72159550	9550	9550	9550	9550	0
126	20231101	183600	72159550	9550	9550	9550	9550	0
127	20231101	183500	72159550	9550	9550	9550	9550	0
128	20231101	183400	72159550	9550	9550	9550	9550	0
129	20231101	183300	72159550	9550	9550	9550	9550	0
130	20231101	183200	72159550	9550	9550	9550	9550	0
131	20231101	183100	72159550	9550	9550	9550	9550	0
132	20231101	183000	72159550	9550	9550	9550	9550	0
133	20231101	182900	72159550	9550	9550	9550	9550	0
134	20231101	182800	72159550	9550	9550	9550	9550	0
135	20231101	182700	72159550	9550	9550	9550	9550	0
136	20231101	182600	72159550	9550	9550	9550	9550	0
137	20231101	182500	72159550	9550	9550	9550	9550	0
138	20231101	182400	72159550	9550	9550	9550	9550	0
139	20231101	182300	72159550	9550	9550	9550	9550	0
140	20231101	182200	72159550	9550	9550	9550	9550	0
141	20231101	182100	72159550	9550	9550	9550	9550	0
142	20231101	182000	72159550	9550	9550	9550	9550	0
143	20231101	181900	72159550	9550	9550	9550	9550	0
144	20231101	181800	72159550	9550	9550	9550	9550	0
145	20231101	181700	72159550	9550	9550	9550	9550	0
146	20231101	181600	72159550	9550	9550	9550	9550	0
147	20231101	181500	72159550	9550	9550	9550	9550	0
148	20231101	181400	72159550	9550	9550	9550	9550	0
149	20231101	181300	72159550	9550	9550	9550	9550	0
150	20231101	181200	72159550	9550	9550	9550	9550	0
151	20231101	181100	72159550	9550	9550	9550	9550	0
152	20231101	181000	72159550	9550	9550	9550	9550	207
153	20231101	180900	72159550	9550	9550	9550	9550	0
154	20231101	180800	72159550	9550	9550	9550	9550	0
155	20231101	180700	72159550	9550	9550	9550	9550	0
156	20231101	180600	72159550	9550	9550	9550	9550	0
157	20231101	180500	72159550	9550	9550	9550	9550	0
158	20231101	180400	72159550	9550	9550	9550	9550	0
159	20231101	180300	72159550	9550	9550	9550	9550	0
160	20231101	180200	72159550	9550	9550	9550	9550	0
161	20231101	180100	72159550	9550	9550	9550	9550	0
162	20231101	180000	72159550	9550	9550	9550	9550	0
163	20231101	175900	72159550	9550	9550	9550	9550	0
164	20231101	175800	72159550	9550	9550	9550	9550	0
165	20231101	175700	72159550	9550	9550	9550	9550	0
166	20231101	175600	72159550	9550	9550	9550	9550	0
167	20231101	175500	72159550	9550	9550	9550	9550	0
168	20231101	175400	72159550	9550	9550	9550	9550	0
169	20231101	175300	72159550	9550	9550	9550	9550	0
170	20231101	175200	72159550	9550	9550	9550	9550	0
171	20231101	175100	72159550	9550	9550	9550	9550	0
172	20231101	175000	72159550	9550	9550	9550	9550	0
173	20231101	174900	72159550	9550	9550	9550	9550	0
174	20231101	174800	72159550	9550	9550	9550	9550	0
175	20231101	174700	72159550	9550	9550	9550	9550	0
176	20231101	174600	72159550	9550	9550	9550	9550	0
177	20231101	174500	72159550	9550	9550	9550	9550	0
178	20231101	174400	72159550	9550	9550	9550	9550	0
179	20231101	174300	72159550	9550	9550	9550	9550	0
180	20231101	174200	72159550	9550	9550	9550	9550	0
181	20231101	174100	72159550	9550	9550	9550	9550	0
182	20231101	174000	72159550	9550	9550	9550	9550	207
183	20231101	173900	72159550	9550	9550	9550	9550	0
184	20231101	173800	72159550	9550	9550	9550	9550	0
185	20231101	173700	72159550	9550	9550	9550	9550	0
186	20231101	173600	72159550	9550	9550	9550	9550	0
187	20231101	173500	72159550	9550	9550	9550	9550	0
188	20231101	173400	72159550	9550	9550	9550	9550	0
189	20231101	173300	72159550	9550	9550	9550	9550	0
190	20231101	173200	72159550	9550	9550	9550	9550	0
191	20231101	173100	72159550	9550	9550	9550	9550	0
192	20231101	173000	72159550	9550	9550	9550	9550	0
193	20231101	172900	72159550	9550	9550	9550	9550	0
194	20231101	172800	72159550	9550	9550	9550	9550	0
195	20231101	172700	72159550	9550	9550	9550	9550	0
196	20231101	172600	72159550	9550	9550	9550	9550	0
197	20231101	172500	72159550	9550	9550	9550	9550	0
198	20231101	172400	72159550	9550	9550	9550	9550	0
199	20231101	172300	72159550	9550	9550	9550	9550	0
200	20231101	172200	72159550	9550	9550	9550	9550	0
201	20231101	172100	72159550	9550	9550	9550	9550	0
202	20231101	172000	72159550	9550	9550	9550	9550	0
203	20231101	171900	72159550	9550	9550	9550	9550	0
204	20231101	171800	72159550	9550	9550	9550	9550	0
205	20231101	171700	72159550	9550	9550	9550	9550	0
206	20231101	171600	72159550	9550	9550	9550	9550	0
207	20231101	171500	72159550	9550	9550	9550	9550	0
208	20231101	171400	72159550	9550	9550	9550	9550	0
209	20231101	171300	72159550	9550	9550	9550	9550	0
210	20231101	171200	72159550	9550	9550	9550	9550	0
211	20231101	171100	72159550	9550	9550	9550	9550	0
212	20231101	171000	72159550	9550	9550	9550	9550	207
213	20231101	170900	72159550	9550	9550	9550	9550	0
214	20231101	170800	72159550	9550	9550	9550	9550	0
215	20231101	170700	72159550	9550	9550	9550	9550	0
216	20231101	170600	72159550	9550	9550	9550	9550	0
217	20231101	170500	72159550	9550	9550	9550	9550	0
218	20231101	170400	72159550	9550	9550	9550	9550	0
219	20231101	170300	72159550	9550	9550	9550	9550	0
220	20231101	170200	72159550	9550	9550	9550	9550	0
221	20231101	170100	72159550	9550	9550	9550	9550	0
222	20231101	170000	72159550	9550	9550	9550	9550	0
223	20231101	165900	72159550	9550	9550	9550	9550	0
224	20231101	165800	72159550	9550	9550	9550	9550	0
225	20231101	165700	72159550	9550	9550	9550	9550	0
226	20231101	165600	72159550	9550	9550	9550	9550	0
227	20231101	165500	72159550	9550	9550	9550	9550	0
228	20231101	165400	72159550	9550	9550	9550	9550	0
229	20231101	165300	72159550	9550	9550	9550	9550	0
230	20231101	165200	72159550	9550	9550	9550	9550	0
231	20231101	165100	72159550	9550	9550	9550	9550	0
232	20231101	165000	72159550	9550	9550	9550	9550	0
233	20231101	164900	72159550	9550	9550	9550	9550	0
234	20231101	164800	72159550	9550	9550	9550	9550	0
235	20231101	164700	72159550	9550	9550	9550	9550	0
236	20231101	164600	72159550	9550	9550	9550	9550	0
237	20231101	164500	72159550	9550	9550	9550	9550	0
238	20231101	164400	72159550	9550	9550	9550	9550	0
239	20231101	164300	72159550	9550	9550	9550	9550	0
240	20231101	164200	72159550	9550	9550	9550	9550	0
241	20231101	164100	72159550	9550	9550	9550	9550	0
242	20231101	164000	72159550	9550	9550	9550	9550	207
243	20231101	163900	72159550	9550	9550	9550	9550	0
244	20231101	163800	72159550	9550	9550	9550	9550	0
245	20231101	163700	72159550	9550	9550	9550	9550	0
246	20231101	163600	72159550	9550	9550	9550	9550	0
247	20231101	163500	72159550	9550	9550	9550	9550	0
248	20231101	163400	72159550	9550	9550	9550	9550	0
249	20231101	163300	72159550	9550	9550	9550	9550	0
250	20231101	163200	72159550	9550	9550	9550	9550	0
251	20231101	163100	72159550	9550	9550	9550	9550	0
252	20231101	163000	72159550	9550	9550	9550	9550	0
253	20231101	162900	72159550	9550	9550	9550	9550	0
254	20231101	162800	72159550	9550	9550	9550	9550	0
255	20231101	162700	72159550	9550	9550	9550	9550	0
256	20231101	162600	72159550	9550	9550	9550	9550	0
257	20231101	162500	72159550	9550	9550	9550	9550	0
258	20231101	162400	72159550	9550	9550	9550	9550	0
259	20231101	162300	72159550	9550	9550	9550	9550	0
260	20231101	162200	72159550	9550	9550	9550	9550	0
261	20231101	162100	72159550	9550	9550	9550	9550	0
262	20231101	162000	72159550	9550	9550	9550	9550	0
263	20231101	161900	72159550	9550	9550	9550	9550	0
264	20231101	161800	72159550	9550	9550	9550	9550	0
265	20231101	161700	72159550	9550	9550	9550	9550	0
266	20231101	161600	72159550	9550	9550	9550	9550	0
267	20231101	161500	72159550	9550	9550	9550	9550	0
268	20231101	161400	72159550	9550	9550	9550	9550	0
269	20231101	161300	72159550	9550	9550	9550	9550	0
270	20231101	161200	72159550	9550	9550	9550	9550	0
271	20231101	161100	72159550	9550	9550	9550	9550	0
272	20231101	161000	72159550	9550	9550	9550	9550	207
273	20231101	160900	72159550	9550	9550	9550	9550	0
274	20231101	160800	72159550	9550	9550	9550	9550	0
275	20231101	160700	72159550	9550	9550	9550	9550	0
276	20231101	160600	72159550	9550	9550	9550	9550	0
277	20231101	160500	72159550	9550	9550	9550	9550	0
278	20231101	160400	72159550	9550	9550	9550	9550	0
279	20231101	160300	72159550	9550	9550	9550	9550	0
280	20231101	160200	72159550	9550	9550	9550	9550	0
281	20231101	160100	72159550	9550	9550	9550	9550	0
282	20231101	160000	72159550	9550	9550	9550	9550	0
283	20231101	155900	72159550	9550	9550	9550	9550	0
284	20231101	155800	72159550	9550	9550	9550	9550	0
285	20231101	155700	72159550	9550	9550	9550	9550	0
286	20231101	155600	72159550	9550	9550	9550	9550	0
287	20231101	155500	72159550	9550	9550	9550	9550	0
288	20231101	155400	72159550	9550	9550	9550	9550	0
289	20231101	155300	72159550	9550	9550	9550	9550	0
290	20231101	155200	72159550	9550	9550	9550	9550	0
291	20231101	155100	72159550	9550	9550	9550	9550	0
292	20231101	155000	72159550	9550	9550	9550	9550	0
293	20231101	154900	72159550	9550	9550	9550	9550	0
294	20231101	154800	72159550	9550	9550	9550	9550	0
295	20231101	154700	72159550	9550	9550	9550	9550	0
296	20231101	154600	72159550	9550	9550	9550	9550	0
297	20231101	154500	72159550	9550	9550	9550	9550	0
298	20231101	154400	72159550	9550	9550	9550	9550	0
299	20231101	154300	72159550	9550	9550	9550	9550	0
300	20231101	154200	72159550	9550	9550	9550	9550	0
301	20231101	154100	72159550	9550	9550	9550	9550	0
302	20231101	154000	72159550	9550	9550	9550	9550	207
303	20231101	153900	72159550	9550	9550	9550	9550	0
304	20231101	153800	72159550	9550	9550	9550	9550	0
305	20231101	153700	72159550	9550	9550	9550	9550	0
306	20231101	153600	72159550	9550	9550	9550	9550	0
307	20231101	153500	72159550	9550	9550	9550	9550	0
308	20231101	153400	72159550	9550	9550	9550	9550	0
309	20231101	153300	72159550	9550	9550	9550	9550	0
310	20231101	153200	72159550	9550	9550	9550	9550	0
311	20231101	153100	72159550	9550	9550	9550	9550	0
312	20231101	153000	72159550	9550	9550	9550	9550	207
313	20231101	152900	70182700	9560	9560	9560	9560	0
314	20231101	152800	70182700	9560	9560	9560	9560	0
315	20231101	152700	70182700	9560	9560	9560	9560	0
316	20231101	152600	70182700	9560	9560	9560	9560	0
317	20231101	152500	70182700	9560	9560	9560	9560	0
318	20231101	152400	70182700	9560	9560	9560	9560	0
319	20231101	152300	70182700	9560	9560	9560	9560	0
320	20231101	152200	70182700	9560	9560	9560	9560	0
321	20231101	152100	70182700	9560	9560	9560	9560	0
322	20231101	152000	70182700	9560	9560	9560	9560	0
323	20231101	151900	70182700	9560	9560	9560	9560	0
324	20231101	151800	70182700	9560	9560	9560	9560	0
325	20231101	151700	70182700	9560	9560	9560	9560	0
326	20231101	151600	70182700	9560	9560	9560	9560	0
327	20231101	151500	70182700	9560	9560	9560	9560	85
328	20231101	151400	69370100	9560	9560	9560	9560	0
329	20231101	151300	69370100	9560	9560	9560	9560	0
330	20231101	151200	69370100	9560	9560	9560	9560	0
331	20231101	151100	69370100	9560	9560	9560	9560	0
332	20231101	151000	69370100	9560	9560	9560	9560	0
333	20231101	150900	69370100	9560	9560	9560	9560	0
334	20231101	150800	69370100	9560	9560	9560	9560	0
335	20231101	150700	69370100	9560	9560	9560	9560	0
336	20231101	150600	69370100	9560	9560	9560	9560	0
337	20231101	150500	69370100	9560	9610	9610	9560	256
338	20231101	150400	66920930	9610	9610	9610	9610	0
339	20231101	150300	66920930	9610	9610	9610	9610	0
340	20231101	150200	66920930	9610	9560	9610	9560	2
341	20231101	150100	66901760	9550	9550	9550	9550	0
342	20231101	150000	66901760	9550	9550	9550	9550	0
343	20231101	145900	66901760	9550	9550	9550	9550	0
344	20231101	145800	66901760	9550	9600	9600	9550	220
345	20231101	145700	64798680	9610	9610	9610	9610	0
346	20231101	145600	64798680	9610	9610	9610	9610	0
347	20231101	145500	64798680	9610	9610	9610	9610	0
348	20231101	145400	64798680	9610	9610	9610	9610	0
349	20231101	145300	64798680	9610	9610	9610	9610	0
350	20231101	145200	64798680	9610	9610	9610	9610	0
351	20231101	145100	64798680	9610	9610	9610	9610	0
352	20231101	145000	64798680	9610	9610	9610	9610	106
353	20231101	144900	63780020	9600	9600	9600	9600	84
354	20231101	144800	62973620	9550	9550	9550	9550	0
355	20231101	144700	62973620	9550	9550	9550	9550	0
356	20231101	144600	62973620	9550	9550	9550	9550	100
357	20231101	144500	62018620	9560	9560	9560	9560	0
358	20231101	144400	62018620	9560	9560	9560	9560	0
359	20231101	144300	62018620	9560	9560	9560	9560	0
360	20231101	144200	62018620	9560	9560	9560	9560	0
361	20231101	144100	62018620	9560	9560	9560	9560	0
362	20231101	144000	62018620	9560	9560	9560	9560	0
363	20231101	143900	62018620	9560	9560	9560	9560	0
364	20231101	143800	62018620	9560	9560	9560	9560	0
365	20231101	143700	62018620	9560	9560	9560	9560	59
366	20231101	143600	61454580	9560	9560	9560	9560	0
367	20231101	143500	61454580	9560	9560	9560	9560	0
368	20231101	143400	61454580	9560	9560	9560	9560	0
369	20231101	143300	61454580	9560	9560	9560	9560	0
370	20231101	143200	61454580	9560	9570	9570	9560	58
371	20231101	143100	60899740	9560	9560	9560	9560	0
372	20231101	143000	60899740	9560	9560	9560	9560	0
373	20231101	142900	60899740	9560	9560	9560	9560	0
374	20231101	142800	60899740	9560	9560	9560	9560	0
375	20231101	142700	60899740	9560	9560	9560	9560	0
376	20231101	142600	60899740	9560	9560	9560	9560	0
377	20231101	142500	60899740	9560	9560	9560	9560	0
378	20231101	142400	60899740	9560	9560	9560	9560	0
379	20231101	142300	60899740	9560	9560	9560	9560	0
380	20231101	142200	60899740	9560	9560	9560	9560	0
381	20231101	142100	60899740	9560	9560	9560	9560	0
382	20231101	142000	60899740	9560	9560	9560	9560	0
383	20231101	141900	60899740	9560	9560	9560	9560	0
384	20231101	141800	60899740	9560	9560	9560	9560	0
385	20231101	141700	60899740	9560	9560	9560	9560	0
386	20231101	141600	60899740	9560	9560	9560	9560	0
387	20231101	141500	60899740	9560	9560	9560	9560	0
388	20231101	141400	60899740	9560	9560	9560	9560	0
389	20231101	141300	60899740	9560	9560	9560	9560	0
390	20231101	141200	60899740	9560	9560	9560	9560	0
391	20231101	141100	60899740	9560	9560	9560	9560	0
392	20231101	141000	60899740	9560	9560	9560	9560	0
393	20231101	140900	60899740	9560	9560	9560	9560	0
394	20231101	140800	60899740	9560	9560	9560	9560	0
395	20231101	140700	60899740	9560	9560	9560	9560	0
396	20231101	140600	60899740	9560	9560	9560	9560	0
397	20231101	140500	60899740	9560	9560	9560	9560	0
398	20231101	140400	60899740	9560	9560	9560	9560	0
399	20231101	140300	60899740	9560	9560	9560	9560	0
400	20231101	140200	60899740	9560	9560	9560	9560	0
401	20231101	140100	60899740	9560	9560	9560	9560	0
402	20231101	140000	60899740	9560	9560	9560	9560	0
403	20231101	135900	60899740	9560	9560	9560	9560	1
404	20231101	135800	60890180	9550	9550	9550	9550	0
405	20231101	135700	60890180	9550	9550	9550	9550	0
406	20231101	135600	60890180	9550	9550	9550	9550	0
407	20231101	135500	60890180	9550	9550	9550	9550	0
408	20231101	135400	60890180	9550	9550	9550	9550	0
409	20231101	135300	60890180	9550	9550	9550	9550	0
410	20231101	135200	60890180	9550	9550	9550	9550	0
411	20231101	135100	60890180	9550	9550	9550	9550	0
412	20231101	135000	60890180	9550	9550	9550	9550	0
413	20231101	134900	60890180	9550	9550	9550	9550	0
414	20231101	134800	60890180	9550	9550	9550	9550	0
415	20231101	134700	60890180	9550	9550	9550	9550	0
416	20231101	134600	60890180	9550	9550	9550	9550	0
417	20231101	134500	60890180	9550	9550	9550	9550	0
418	20231101	134400	60890180	9550	9550	9550	9550	0
419	20231101	134300	60890180	9550	9550	9550	9550	0
420	20231101	134200	60890180	9550	9550	9550	9550	0
421	20231101	134100	60890180	9550	9550	9550	9550	0
422	20231101	134000	60890180	9550	9550	9550	9550	0
423	20231101	133900	60890180	9550	9550	9550	9550	0
424	20231101	133800	60890180	9550	9550	9550	9550	0
425	20231101	133700	60890180	9550	9550	9550	9550	0
426	20231101	133600	60890180	9550	9550	9550	9550	0
427	20231101	133500	60890180	9550	9550	9550	9550	57
428	20231101	133400	60345830	9550	9550	9550	9550	0
429	20231101	133300	60345830	9550	9550	9550	9550	0
430	20231101	133200	60345830	9550	9550	9550	9550	0
431	20231101	133100	60345830	9550	9550	9550	9550	0
432	20231101	133000	60345830	9550	9550	9550	9550	191
433	20231101	132900	58521780	9550	9550	9550	9550	0
434	20231101	132800	58521780	9550	9550	9550	9550	0
435	20231101	132700	58521780	9550	9550	9550	9550	12
436	20231101	132600	58407180	9550	9550	9550	9550	0
437	20231101	132500	58407180	9550	9550	9550	9550	0
438	20231101	132400	58407180	9550	9550	9550	9550	0
439	20231101	132300	58407180	9550	9550	9550	9550	0
440	20231101	132200	58407180	9550	9550	9550	9550	0
441	20231101	132100	58407180	9550	9550	9550	9550	24
442	20231101	132000	58177980	9550	9550	9550	9550	0
443	20231101	131900	58177980	9550	9550	9550	9550	0
444	20231101	131800	58177980	9550	9550	9550	9550	0
445	20231101	131700	58177980	9550	9550	9550	9550	0
446	20231101	131600	58177980	9550	9550	9550	9550	0
447	20231101	131500	58177980	9550	9550	9550	9550	0
448	20231101	131400	58177980	9550	9550	9550	9550	0
449	20231101	131300	58177980	9550	9550	9550	9550	0
450	20231101	131200	58177980	9550	9550	9550	9550	0
451	20231101	131100	58177980	9550	9550	9550	9550	9
452	20231101	131000	58092030	9550	9550	9550	9550	0
453	20231101	130900	58092030	9550	9550	9550	9550	0
454	20231101	130800	58092030	9550	9550	9550	9550	25
455	20231101	130700	57853280	9600	9600	9600	9600	0
456	20231101	130600	57853280	9600	9600	9600	9600	0
457	20231101	130500	57853280	9600	9600	9600	9600	0
458	20231101	130400	57853280	9600	9600	9600	9600	0
459	20231101	130300	57853280	9600	9600	9600	9600	10
460	20231101	130200	57757280	9550	9550	9550	9550	0
461	20231101	130100	57757280	9550	9550	9550	9550	0
462	20231101	130000	57757280	9550	9550	9550	9550	0
463	20231101	125900	57757280	9550	9550	9550	9550	0
464	20231101	125800	57757280	9550	9550	9550	9550	0
465	20231101	125700	57757280	9550	9550	9550	9550	0
466	20231101	125600	57757280	9550	9550	9550	9550	0
467	20231101	125500	57757280	9550	9550	9550	9550	0
468	20231101	125400	57757280	9550	9550	9550	9550	0
469	20231101	125300	57757280	9550	9550	9550	9550	0
470	20231101	125200	57757280	9550	9550	9550	9550	0
471	20231101	125100	57757280	9550	9550	9550	9550	0
472	20231101	125000	57757280	9550	9550	9550	9550	80
473	20231101	124900	56993280	9600	9600	9600	9600	0
474	20231101	124800	56993280	9600	9600	9600	9600	0
475	20231101	124700	56993280	9600	9600	9600	9600	0
476	20231101	124600	56993280	9600	9600	9600	9600	0
477	20231101	124500	56993280	9600	9600	9600	9600	0
478	20231101	124400	56993280	9600	9600	9600	9600	0
479	20231101	124300	56993280	9600	9600	9600	9600	0
480	20231101	124200	56993280	9600	9600	9600	9600	0
481	20231101	124100	56993280	9600	9600	9600	9600	0
482	20231101	124000	56993280	9600	9600	9600	9600	0
483	20231101	123900	56993280	9600	9600	9600	9600	0
484	20231101	123800	56993280	9600	9600	9600	9600	5
485	20231101	123700	56945280	9600	9600	9600	9600	0
486	20231101	123600	56945280	9600	9600	9600	9600	0
487	20231101	123500	56945280	9600	9600	9600	9600	10
488	20231101	123400	56849280	9600	9600	9600	9600	0
489	20231101	123300	56849280	9600	9600	9600	9600	0
490	20231101	123200	56849280	9600	9600	9600	9600	0
491	20231101	123100	56849280	9600	9600	9600	9600	0
492	20231101	123000	56849280	9600	9600	9600	9600	0
493	20231101	122900	56849280	9600	9600	9600	9600	3
494	20231101	122800	56820480	9620	9620	9620	9620	0
495	20231101	122700	56820480	9620	9620	9620	9620	0
496	20231101	122600	56820480	9620	9620	9620	9620	0
497	20231101	122500	56820480	9620	9620	9620	9620	0
498	20231101	122400	56820480	9620	9620	9620	9620	0
499	20231101	122300	56820480	9620	9620	9620	9620	0
500	20231101	122200	56820480	9620	9620	9620	9620	0
501	20231101	122100	56820480	9620	9620	9620	9620	48
502	20231101	122000	56358720	9620	9620	9620	9620	0
503	20231101	121900	56358720	9620	9620	9620	9620	0
504	20231101	121800	56358720	9620	9620	9620	9620	0
505	20231101	121700	56358720	9620	9620	9620	9620	0
506	20231101	121600	56358720	9620	9620	9620	9620	0
507	20231101	121500	56358720	9620	9620	9620	9620	1
508	20231101	121400	56349100	9620	9620	9620	9620	0
509	20231101	121300	56349100	9620	9620	9620	9620	0
510	20231101	121200	56349100	9620	9620	9620	9620	0
511	20231101	121100	56349100	9620	9620	9620	9620	0
512	20231101	121000	56349100	9620	9620	9620	9620	0
513	20231101	120900	56349100	9620	9620	9620	9620	0
514	20231101	120800	56349100	9620	9620	9620	9620	0
515	20231101	120700	56349100	9620	9610	9620	9610	7
516	20231101	120600	56281820	9610	9610	9610	9610	0
517	20231101	120500	56281820	9610	9600	9610	9600	87
518	20231101	120400	55446600	9600	9600	9600	9600	0
519	20231101	120300	55446600	9600	9600	9600	9600	0
520	20231101	120200	55446600	9600	9600	9600	9600	0
521	20231101	120100	55446600	9600	9600	9600	9600	0
522	20231101	120000	55446600	9600	9600	9600	9600	1
523	20231101	115900	55437000	9580	9580	9580	9580	0
524	20231101	115800	55437000	9580	9580	9580	9580	0
525	20231101	115700	55437000	9580	9560	9580	9560	25
526	20231101	115600	55197980	9550	9550	9550	9550	52
527	20231101	115500	54701380	9550	9550	9550	9550	0
528	20231101	115400	54701380	9550	9550	9550	9550	0
529	20231101	115300	54701380	9550	9550	9550	9550	0
530	20231101	115200	54701380	9550	9550	9550	9550	0
531	20231101	115100	54701380	9550	9550	9550	9550	0
532	20231101	115000	54701380	9550	9550	9550	9550	0
533	20231101	114900	54701380	9550	9550	9550	9550	0
534	20231101	114800	54701380	9550	9550	9550	9550	0
535	20231101	114700	54701380	9550	9550	9550	9550	0
536	20231101	114600	54701380	9550	9550	9550	9550	0
537	20231101	114500	54701380	9550	9550	9550	9450	2020
538	20231101	114400	35512440	9560	9560	9560	9560	0
539	20231101	114300	35512440	9560	9560	9560	9560	0
540	20231101	114200	35512440	9560	9560	9560	9560	0
541	20231101	114100	35512440	9560	9560	9560	9560	0
542	20231101	114000	35512440	9560	9560	9560	9560	0
543	20231101	113900	35512440	9560	9560	9560	9560	0
544	20231101	113800	35512440	9560	9560	9560	9560	14
545	20231101	113700	35378600	9580	9580	9580	9580	0
546	20231101	113600	35378600	9580	9580	9580	9580	0
547	20231101	113500	35378600	9580	9580	9580	9580	0
548	20231101	113400	35378600	9580	9580	9580	9580	0
549	20231101	113300	35378600	9580	9560	9580	9560	73
550	20231101	113200	34680700	9560	9560	9560	9560	0
551	20231101	113100	34680700	9560	9560	9560	9560	6
552	20231101	113000	34623340	9560	9560	9560	9560	0
553	20231101	112900	34623340	9560	9560	9560	9560	0
554	20231101	112800	34623340	9560	9560	9560	9560	0
555	20231101	112700	34623340	9560	9560	9560	9560	0
556	20231101	112600	34623340	9560	9560	9560	9560	0
557	20231101	112500	34623340	9560	9560	9560	9560	0
558	20231101	112400	34623340	9560	9560	9560	9560	1
559	20231101	112300	34613780	9550	9550	9550	9550	0
560	20231101	112200	34613780	9550	9550	9550	9550	301
561	20231101	112100	31739230	9560	9560	9560	9560	0
562	20231101	112000	31739230	9560	9560	9560	9560	0
563	20231101	111900	31739230	9560	9560	9560	9560	1
564	20231101	111800	31729670	9560	9560	9560	9560	0
565	20231101	111700	31729670	9560	9560	9560	9560	10
566	20231101	111600	31634070	9550	9550	9550	9550	0
567	20231101	111500	31634070	9550	9550	9550	9550	0
568	20231101	111400	31634070	9550	9550	9550	9550	500
569	20231101	111300	26859070	9550	9550	9550	9550	2
570	20231101	111200	26839970	9560	9560	9560	9560	0
571	20231101	111100	26839970	9560	9560	9560	9560	0
572	20231101	111000	26839970	9560	9560	9560	9560	0
573	20231101	110900	26839970	9560	9580	9580	9560	159
574	20231101	110800	25319410	9570	9570	9570	9570	0
575	20231101	110700	25319410	9570	9570	9570	9570	0
576	20231101	110600	25319410	9570	9570	9570	9570	0
577	20231101	110500	25319410	9570	9570	9570	9570	4
578	20231101	110400	25281130	9570	9570	9570	9570	0
579	20231101	110300	25281130	9570	9570	9570	9570	0
580	20231101	110200	25281130	9570	9570	9570	9570	10
581	20231101	110100	25185430	9600	9600	9600	9600	118
582	20231101	110000	24052630	9600	9600	9600	9600	0
583	20231101	105900	24052630	9600	9600	9600	9600	0
584	20231101	105800	24052630	9600	9600	9600	9600	0
585	20231101	105700	24052630	9600	9600	9600	9600	320
586	20231101	105600	20980630	9600	9590	9600	9590	6
587	20231101	105500	20923080	9600	9600	9600	9600	0
588	20231101	105400	20923080	9600	9580	9600	9580	108
589	20231101	105300	19886500	9580	9580	9580	9580	0
590	20231101	105200	19886500	9580	9580	9580	9580	0
591	20231101	105100	19886500	9580	9580	9580	9580	0
592	20231101	105000	19886500	9580	9580	9580	9580	0
593	20231101	104900	19886500	9580	9580	9580	9580	0
594	20231101	104800	19886500	9580	9580	9580	9580	5
595	20231101	104700	19838600	9580	9580	9580	9580	0
596	20231101	104600	19838600	9580	9580	9580	9580	0
597	20231101	104500	19838600	9580	9580	9580	9580	1
598	20231101	104400	19829020	9560	9560	9560	9560	0
599	20231101	104300	19829020	9560	9580	9580	9560	96
600	20231101	104200	18911190	9580	9580	9580	9580	0
601	20231101	104100	18911190	9580	9580	9580	9580	15
602	20231101	104000	18767490	9580	9580	9580	9580	0
603	20231101	103900	18767490	9580	9590	9590	9580	70
604	20231101	103800	18096880	9590	9590	9590	9590	0
605	20231101	103700	18096880	9590	9590	9590	9590	0
606	20231101	103600	18096880	9590	9590	9590	9590	0
607	20231101	103500	18096880	9590	9590	9590	9590	0
608	20231101	103400	18096880	9590	9590	9590	9590	0
609	20231101	103300	18096880	9590	9590	9590	9590	0
610	20231101	103200	18096880	9590	9590	9590	9590	0
611	20231101	103100	18096880	9590	9590	9590	9590	0
612	20231101	103000	18096880	9590	9590	9590	9590	20
613	20231101	102900	17905080	9590	9590	9590	9590	0
614	20231101	102800	17905080	9590	9590	9590	9590	0
615	20231101	102700	17905080	9590	9590	9590	9590	0
616	20231101	102600	17905080	9590	9590	9590	9590	0
617	20231101	102500	17905080	9590	9590	9590	9590	0
618	20231101	102400	17905080	9590	9590	9590	9590	500
619	20231101	102300	13110080	9590	9590	9590	9590	586
620	20231101	102200	7490340	9610	9610	9610	9610	0
621	20231101	102100	7490340	9610	9600	9610	9600	2
622	20231101	102000	7471130	9610	9610	9610	9610	0
623	20231101	101900	7471130	9610	9610	9610	9610	0
624	20231101	101800	7471130	9610	9610	9610	9610	0
625	20231101	101700	7471130	9610	9610	9610	9610	0
626	20231101	101600	7471130	9610	9610	9610	9610	0
627	20231101	101500	7471130	9610	9610	9610	9610	0
628	20231101	101400	7471130	9610	9610	9610	9610	0
629	20231101	101300	7471130	9610	9610	9610	9610	0
630	20231101	101200	7471130	9610	9610	9610	9610	0
631	20231101	101100	7471130	9610	9610	9610	9610	0
632	20231101	101000	7471130	9610	9610	9610	9610	0
633	20231101	100900	7471130	9610	9610	9610	9610	0
634	20231101	100800	7471130	9610	9610	9610	9610	0
635	20231101	100700	7471130	9610	9610	9610	9610	0
636	20231101	100600	7471130	9610	9610	9610	9610	0
637	20231101	100500	7471130	9610	9610	9610	9610	0
638	20231101	100400	7471130	9610	9610	9610	9610	1
639	20231101	100300	7461520	9610	9610	9610	9610	1
640	20231101	100200	7451910	9600	9600	9600	9600	6
641	20231101	100100	7394310	9600	9600	9600	9600	0
642	20231101	100000	7394310	9600	9600	9600	9600	0
643	20231101	095900	7394310	9600	9600	9600	9600	0
644	20231101	095800	7394310	9600	9600	9600	9600	1
645	20231101	095700	7384710	9600	9600	9600	9600	0
646	20231101	095600	7384710	9600	9600	9600	9600	0
647	20231101	095500	7384710	9600	9600	9600	9600	0
648	20231101	095400	7384710	9600	9600	9600	9600	0
649	20231101	095300	7384710	9600	9600	9600	9600	0
650	20231101	095200	7384710	9600	9600	9600	9600	0
651	20231101	095100	7384710	9600	9600	9600	9600	20
652	20231101	095000	7192710	9600	9600	9600	9600	0
653	20231101	094900	7192710	9600	9600	9600	9600	0
654	20231101	094800	7192710	9600	9600	9600	9600	1
655	20231101	094700	7183110	9600	9600	9600	9600	0
656	20231101	094600	7183110	9600	9600	9600	9600	0
657	20231101	094500	7183110	9600	9600	9600	9600	0
658	20231101	094400	7183110	9600	9600	9600	9600	14
659	20231101	094300	7048710	9600	9600	9600	9600	1
660	20231101	094200	7039110	9600	9600	9600	9600	0
661	20231101	094100	7039110	9600	9600	9600	9600	0
662	20231101	094000	7039110	9600	9600	9600	9600	0
663	20231101	093900	7039110	9600	9600	9600	9600	0
664	20231101	093800	7039110	9600	9600	9600	9600	1
665	20231101	093700	7029510	9600	9600	9600	9600	3
666	20231101	093600	7000710	9600	9600	9600	9600	6
667	20231101	093500	6943110	9600	9600	9600	9600	3
668	20231101	093400	6914310	9600	9600	9600	9600	1
669	20231101	093300	6904710	9600	9600	9600	9600	0
670	20231101	093200	6904710	9600	9600	9600	9600	1
671	20231101	093100	6895110	9600	9570	9600	9570	19
672	20231101	093000	6713130	9570	9570	9570	9570	0
673	20231101	092900	6713130	9570	9570	9570	9570	0
674	20231101	092800	6713130	9570	9570	9570	9570	0
675	20231101	092700	6713130	9570	9570	9570	9570	1
676	20231101	092600	6703560	9540	9540	9540	9540	0
677	20231101	092500	6703560	9540	9540	9540	9540	0
678	20231101	092400	6703560	9540	9540	9540	9540	0
679	20231101	092300	6703560	9540	9540	9540	9540	0
680	20231101	092200	6703560	9540	9540	9540	9540	0
681	20231101	092100	6703560	9540	9540	9540	9540	91
682	20231101	092000	5835420	9540	9590	9600	9540	420
683	20231101	091900	1823990	9590	9590	9590	9590	0
684	20231101	091800	1823990	9590	9590	9590	9590	0
685	20231101	091700	1823990	9590	9600	9600	9590	6
686	20231101	091600	1766400	9540	9540	9540	9540	0
687	20231101	091500	1766400	9540	9540	9540	9540	0
688	20231101	091400	1766400	9540	9580	9580	9540	10
689	20231101	091300	1670730	9630	9630	9630	9630	1
690	20231101	091200	1661100	9630	9630	9630	9630	0
691	20231101	091100	1661100	9630	9630	9630	9630	0
692	20231101	091000	1661100	9630	9630	9630	9630	0
693	20231101	090900	1661100	9630	9630	9630	9630	0
694	20231101	090800	1661100	9630	9630	9630	9630	11
695	20231101	090700	1555170	9640	9640	9640	9640	0
696	20231101	090600	1555170	9640	9640	9640	9640	0
697	20231101	090500	1555170	9640	9640	9640	9640	0
698	20231101	090400	1555170	9640	9640	9640	9640	0
699	20231101	090300	1555170	9640	9640	9640	9640	0
700	20231101	090200	1555170	9640	9640	9640	9640	0
701	20231101	090100	1555170	9640	9500	9640	9500	65
702	20231101	090000	937530	9470	9470	9470	9470	99