KissMeData/006140/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184700	51946040	5830	5830	5830	5830	1387
3	20231101	184600	51946040	5830	5830	5830	5830	0
4	20231101	184500	51946040	5830	5830	5830	5830	0
5	20231101	184400	51946040	5830	5830	5830	5830	0
6	20231101	184300	51946040	5830	5830	5830	5830	0
7	20231101	184200	51946040	5830	5830	5830	5830	0
8	20231101	184100	51946040	5830	5830	5830	5830	0
9	20231101	184000	51946040	5830	5830	5830	5830	0
10	20231101	183900	51946040	5830	5830	5830	5830	0
11	20231101	183800	51946040	5830	5830	5830	5830	0
12	20231101	183700	51946040	5830	5830	5830	5830	0
13	20231101	183600	51946040	5830	5830	5830	5830	0
14	20231101	183500	51946040	5830	5830	5830	5830	0
15	20231101	183400	51946040	5830	5830	5830	5830	0
16	20231101	183300	51946040	5830	5830	5830	5830	0
17	20231101	183200	51946040	5830	5830	5830	5830	0
18	20231101	183100	51946040	5830	5830	5830	5830	0
19	20231101	183000	51946040	5830	5830	5830	5830	0
20	20231101	182900	51946040	5830	5830	5830	5830	0
21	20231101	182800	51946040	5830	5830	5830	5830	0
22	20231101	182700	51946040	5830	5830	5830	5830	0
23	20231101	182600	51946040	5830	5830	5830	5830	0
24	20231101	182500	51946040	5830	5830	5830	5830	0
25	20231101	182400	51946040	5830	5830	5830	5830	0
26	20231101	182300	51946040	5830	5830	5830	5830	0
27	20231101	182200	51946040	5830	5830	5830	5830	0
28	20231101	182100	51946040	5830	5830	5830	5830	0
29	20231101	182000	51946040	5830	5830	5830	5830	0
30	20231101	181900	51946040	5830	5830	5830	5830	0
31	20231101	181800	51946040	5830	5830	5830	5830	0
32	20231101	181700	51946040	5830	5830	5830	5830	1387
33	20231101	181600	51946040	5830	5830	5830	5830	0
34	20231101	181500	51946040	5830	5830	5830	5830	0
35	20231101	181400	51946040	5830	5830	5830	5830	0
36	20231101	181300	51946040	5830	5830	5830	5830	0
37	20231101	181200	51946040	5830	5830	5830	5830	0
38	20231101	181100	51946040	5830	5830	5830	5830	0
39	20231101	181000	51946040	5830	5830	5830	5830	0
40	20231101	180900	51946040	5830	5830	5830	5830	0
41	20231101	180800	51946040	5830	5830	5830	5830	0
42	20231101	180700	51946040	5830	5830	5830	5830	0
43	20231101	180600	51946040	5830	5830	5830	5830	0
44	20231101	180500	51946040	5830	5830	5830	5830	0
45	20231101	180400	51946040	5830	5830	5830	5830	0
46	20231101	180300	51946040	5830	5830	5830	5830	0
47	20231101	180200	51946040	5830	5830	5830	5830	0
48	20231101	180100	51946040	5830	5830	5830	5830	0
49	20231101	180000	51946040	5830	5830	5830	5830	0
50	20231101	175900	51946040	5830	5830	5830	5830	0
51	20231101	175800	51946040	5830	5830	5830	5830	0
52	20231101	175700	51946040	5830	5830	5830	5830	0
53	20231101	175600	51946040	5830	5830	5830	5830	0
54	20231101	175500	51946040	5830	5830	5830	5830	0
55	20231101	175400	51946040	5830	5830	5830	5830	0
56	20231101	175300	51946040	5830	5830	5830	5830	0
57	20231101	175200	51946040	5830	5830	5830	5830	0
58	20231101	175100	51946040	5830	5830	5830	5830	0
59	20231101	175000	51946040	5830	5830	5830	5830	0
60	20231101	174900	51946040	5830	5830	5830	5830	0
61	20231101	174800	51946040	5830	5830	5830	5830	0
62	20231101	174700	51946040	5830	5830	5830	5830	1387
63	20231101	174600	51946040	5830	5830	5830	5830	0
64	20231101	174500	51946040	5830	5830	5830	5830	0
65	20231101	174400	51946040	5830	5830	5830	5830	0
66	20231101	174300	51946040	5830	5830	5830	5830	0
67	20231101	174200	51946040	5830	5830	5830	5830	0
68	20231101	174100	51946040	5830	5830	5830	5830	0
69	20231101	174000	51946040	5830	5830	5830	5830	0
70	20231101	173900	51946040	5830	5830	5830	5830	0
71	20231101	173800	51946040	5830	5830	5830	5830	0
72	20231101	173700	51946040	5830	5830	5830	5830	0
73	20231101	173600	51946040	5830	5830	5830	5830	0
74	20231101	173500	51946040	5830	5830	5830	5830	0
75	20231101	173400	51946040	5830	5830	5830	5830	0
76	20231101	173300	51946040	5830	5830	5830	5830	0
77	20231101	173200	51946040	5830	5830	5830	5830	0
78	20231101	173100	51946040	5830	5830	5830	5830	0
79	20231101	173000	51946040	5830	5830	5830	5830	0
80	20231101	172900	51946040	5830	5830	5830	5830	0
81	20231101	172800	51946040	5830	5830	5830	5830	0
82	20231101	172700	51946040	5830	5830	5830	5830	0
83	20231101	172600	51946040	5830	5830	5830	5830	0
84	20231101	172500	51946040	5830	5830	5830	5830	0
85	20231101	172400	51946040	5830	5830	5830	5830	0
86	20231101	172300	51946040	5830	5830	5830	5830	0
87	20231101	172200	51946040	5830	5830	5830	5830	0
88	20231101	172100	51946040	5830	5830	5830	5830	0
89	20231101	172000	51946040	5830	5830	5830	5830	0
90	20231101	171900	51946040	5830	5830	5830	5830	0
91	20231101	171800	51946040	5830	5830	5830	5830	0
92	20231101	171700	51946040	5830	5830	5830	5830	1387
93	20231101	171600	51946040	5830	5830	5830	5830	0
94	20231101	171500	51946040	5830	5830	5830	5830	0
95	20231101	171400	51946040	5830	5830	5830	5830	0
96	20231101	171300	51946040	5830	5830	5830	5830	0
97	20231101	171200	51946040	5830	5830	5830	5830	0
98	20231101	171100	51946040	5830	5830	5830	5830	0
99	20231101	171000	51946040	5830	5830	5830	5830	0
100	20231101	170900	51946040	5830	5830	5830	5830	0
101	20231101	170800	51946040	5830	5830	5830	5830	0
102	20231101	170700	51946040	5830	5830	5830	5830	0
103	20231101	170600	51946040	5830	5830	5830	5830	0
104	20231101	170500	51946040	5830	5830	5830	5830	0
105	20231101	170400	51946040	5830	5830	5830	5830	0
106	20231101	170300	51946040	5830	5830	5830	5830	0
107	20231101	170200	51946040	5830	5830	5830	5830	0
108	20231101	170100	51946040	5830	5830	5830	5830	0
109	20231101	170000	51946040	5830	5830	5830	5830	0
110	20231101	165900	51946040	5830	5830	5830	5830	0
111	20231101	165800	51946040	5830	5830	5830	5830	0
112	20231101	165700	51946040	5830	5830	5830	5830	0
113	20231101	165600	51946040	5830	5830	5830	5830	0
114	20231101	165500	51946040	5830	5830	5830	5830	0
115	20231101	165400	51946040	5830	5830	5830	5830	0
116	20231101	165300	51946040	5830	5830	5830	5830	0
117	20231101	165200	51946040	5830	5830	5830	5830	0
118	20231101	165100	51946040	5830	5830	5830	5830	0
119	20231101	165000	51946040	5830	5830	5830	5830	0
120	20231101	164900	51946040	5830	5830	5830	5830	0
121	20231101	164800	51946040	5830	5830	5830	5830	0
122	20231101	164700	51946040	5830	5830	5830	5830	1387
123	20231101	164600	51946040	5830	5830	5830	5830	0
124	20231101	164500	51946040	5830	5830	5830	5830	0
125	20231101	164400	51946040	5830	5830	5830	5830	0
126	20231101	164300	51946040	5830	5830	5830	5830	0
127	20231101	164200	51946040	5830	5830	5830	5830	0
128	20231101	164100	51946040	5830	5830	5830	5830	0
129	20231101	164000	51946040	5830	5830	5830	5830	0
130	20231101	163900	51946040	5830	5830	5830	5830	0
131	20231101	163800	51946040	5830	5830	5830	5830	0
132	20231101	163700	51946040	5830	5830	5830	5830	0
133	20231101	163600	51946040	5830	5830	5830	5830	0
134	20231101	163500	51946040	5830	5830	5830	5830	0
135	20231101	163400	51946040	5830	5830	5830	5830	0
136	20231101	163300	51946040	5830	5830	5830	5830	0
137	20231101	163200	51946040	5830	5830	5830	5830	0
138	20231101	163100	51946040	5830	5830	5830	5830	0
139	20231101	163000	51946040	5830	5830	5830	5830	0
140	20231101	162900	51946040	5830	5830	5830	5830	0
141	20231101	162800	51946040	5830	5830	5830	5830	0
142	20231101	162700	51946040	5830	5830	5830	5830	0
143	20231101	162600	51946040	5830	5830	5830	5830	0
144	20231101	162500	51946040	5830	5830	5830	5830	0
145	20231101	162400	51946040	5830	5830	5830	5830	0
146	20231101	162300	51946040	5830	5830	5830	5830	0
147	20231101	162200	51946040	5830	5830	5830	5830	0
148	20231101	162100	51946040	5830	5830	5830	5830	0
149	20231101	162000	51946040	5830	5830	5830	5830	0
150	20231101	161900	51946040	5830	5830	5830	5830	0
151	20231101	161800	51946040	5830	5830	5830	5830	0
152	20231101	161700	51946040	5830	5830	5830	5830	1387
153	20231101	161600	51946040	5830	5830	5830	5830	0
154	20231101	161500	51946040	5830	5830	5830	5830	0
155	20231101	161400	51946040	5830	5830	5830	5830	0
156	20231101	161300	51946040	5830	5830	5830	5830	0
157	20231101	161200	51946040	5830	5830	5830	5830	0
158	20231101	161100	51946040	5830	5830	5830	5830	0
159	20231101	161000	51946040	5830	5830	5830	5830	0
160	20231101	160900	51946040	5830	5830	5830	5830	0
161	20231101	160800	51946040	5830	5830	5830	5830	0
162	20231101	160700	51946040	5830	5830	5830	5830	0
163	20231101	160600	51946040	5830	5830	5830	5830	0
164	20231101	160500	51946040	5830	5830	5830	5830	0
165	20231101	160400	51946040	5830	5830	5830	5830	0
166	20231101	160300	51946040	5830	5830	5830	5830	0
167	20231101	160200	51946040	5830	5830	5830	5830	0
168	20231101	160100	51946040	5830	5830	5830	5830	0
169	20231101	160000	51946040	5830	5830	5830	5830	0
170	20231101	155900	51946040	5830	5830	5830	5830	0
171	20231101	155800	51946040	5830	5830	5830	5830	0
172	20231101	155700	51946040	5830	5830	5830	5830	0
173	20231101	155600	51946040	5830	5830	5830	5830	0
174	20231101	155500	51946040	5830	5830	5830	5830	0
175	20231101	155400	51946040	5830	5830	5830	5830	0
176	20231101	155300	51946040	5830	5830	5830	5830	0
177	20231101	155200	51946040	5830	5830	5830	5830	0
178	20231101	155100	51946040	5830	5830	5830	5830	0
179	20231101	155000	51946040	5830	5830	5830	5830	0
180	20231101	154900	51946040	5830	5830	5830	5830	0
181	20231101	154800	51946040	5830	5830	5830	5830	0
182	20231101	154700	51946040	5830	5830	5830	5830	1387
183	20231101	154600	51946040	5830	5830	5830	5830	0
184	20231101	154500	51946040	5830	5830	5830	5830	0
185	20231101	154400	51946040	5830	5830	5830	5830	0
186	20231101	154300	51946040	5830	5830	5830	5830	0
187	20231101	154200	51946040	5830	5830	5830	5830	0
188	20231101	154100	51946040	5830	5830	5830	5830	0
189	20231101	154000	51946040	5830	5830	5830	5830	0
190	20231101	153900	51946040	5830	5830	5830	5830	0
191	20231101	153800	51946040	5830	5830	5830	5830	0
192	20231101	153700	51946040	5830	5830	5830	5830	0
193	20231101	153600	51946040	5830	5830	5830	5830	0
194	20231101	153500	51946040	5830	5830	5830	5830	0
195	20231101	153400	51946040	5830	5830	5830	5830	0
196	20231101	153300	51946040	5830	5830	5830	5830	0
197	20231101	153200	51946040	5830	5830	5830	5830	0
198	20231101	153100	51946040	5830	5830	5830	5830	0
199	20231101	153000	51946040	5830	5830	5830	5830	1387
200	20231101	152900	43859830	5810	5810	5810	5810	0
201	20231101	152800	43859830	5810	5810	5810	5810	0
202	20231101	152700	43859830	5810	5810	5810	5810	0
203	20231101	152600	43859830	5810	5810	5810	5810	0
204	20231101	152500	43859830	5810	5810	5810	5810	0
205	20231101	152400	43859830	5810	5810	5810	5810	0
206	20231101	152300	43859830	5810	5810	5810	5810	0
207	20231101	152200	43859830	5810	5810	5810	5810	0
208	20231101	152100	43859830	5810	5810	5810	5810	0
209	20231101	152000	43859830	5810	5810	5810	5810	0
210	20231101	151900	43859830	5810	5780	5810	5780	351
211	20231101	151800	41830060	5780	5780	5780	5780	0
212	20231101	151700	41830060	5780	5800	5800	5780	12
213	20231101	151600	41760660	5810	5810	5810	5810	0
214	20231101	151500	41760660	5810	5810	5810	5810	0
215	20231101	151400	41760660	5810	5810	5810	5810	0
216	20231101	151300	41760660	5810	5810	5810	5810	0
217	20231101	151200	41760660	5810	5810	5810	5810	1
218	20231101	151100	41754850	5810	5810	5810	5810	0
219	20231101	151000	41754850	5810	5810	5810	5810	0
220	20231101	150900	41754850	5810	5810	5810	5810	0
221	20231101	150800	41754850	5810	5810	5810	5810	1
222	20231101	150700	41749040	5810	5810	5810	5810	1
223	20231101	150600	41743230	5810	5810	5810	5810	11
224	20231101	150500	41679320	5830	5830	5830	5830	0
225	20231101	150400	41679320	5830	5830	5830	5830	0
226	20231101	150300	41679320	5830	5830	5830	5830	0
227	20231101	150200	41679320	5830	5830	5830	5830	0
228	20231101	150100	41679320	5830	5830	5830	5830	0
229	20231101	150000	41679320	5830	5830	5830	5830	0
230	20231101	145900	41679320	5830	5830	5830	5830	0
231	20231101	145800	41679320	5830	5830	5830	5830	0
232	20231101	145700	41679320	5830	5830	5830	5830	0
233	20231101	145600	41679320	5830	5830	5830	5830	0
234	20231101	145500	41679320	5830	5830	5830	5830	0
235	20231101	145400	41679320	5830	5830	5830	5830	10
236	20231101	145300	41621020	5830	5820	5830	5820	77
237	20231101	145200	41172760	5830	5830	5830	5830	0
238	20231101	145100	41172760	5830	5820	5830	5820	22
239	20231101	145000	41044680	5830	5830	5830	5830	0
240	20231101	144900	41044680	5830	5830	5830	5830	0
241	20231101	144800	41044680	5830	5830	5830	5830	0
242	20231101	144700	41044680	5830	5830	5830	5830	0
243	20231101	144600	41044680	5830	5830	5830	5830	0
244	20231101	144500	41044680	5830	5830	5830	5830	0
245	20231101	144400	41044680	5830	5830	5830	5830	0
246	20231101	144300	41044680	5830	5830	5830	5830	0
247	20231101	144200	41044680	5830	5830	5830	5830	0
248	20231101	144100	41044680	5830	5830	5830	5830	0
249	20231101	144000	41044680	5830	5830	5830	5830	0
250	20231101	143900	41044680	5830	5830	5830	5830	0
251	20231101	143800	41044680	5830	5830	5830	5830	0
252	20231101	143700	41044680	5830	5830	5830	5830	0
253	20231101	143600	41044680	5830	5830	5830	5830	0
254	20231101	143500	41044680	5830	5830	5830	5830	0
255	20231101	143400	41044680	5830	5830	5830	5830	0
256	20231101	143300	41044680	5830	5830	5830	5830	6
257	20231101	143200	41009700	5830	5830	5830	5830	0
258	20231101	143100	41009700	5830	5830	5830	5830	0
259	20231101	143000	41009700	5830	5830	5830	5830	0
260	20231101	142900	41009700	5830	5830	5830	5830	0
261	20231101	142800	41009700	5830	5830	5830	5830	5
262	20231101	142700	40980550	5840	5840	5840	5840	0
263	20231101	142600	40980550	5840	5840	5840	5840	0
264	20231101	142500	40980550	5840	5840	5840	5840	0
265	20231101	142400	40980550	5840	5840	5840	5840	0
266	20231101	142300	40980550	5840	5840	5840	5840	0
267	20231101	142200	40980550	5840	5840	5840	5840	0
268	20231101	142100	40980550	5840	5840	5840	5840	0
269	20231101	142000	40980550	5840	5840	5840	5840	0
270	20231101	141900	40980550	5840	5840	5840	5840	0
271	20231101	141800	40980550	5840	5840	5840	5840	0
272	20231101	141700	40980550	5840	5840	5840	5840	4
273	20231101	141600	40957190	5840	5810	5840	5810	68
274	20231101	141500	40561270	5810	5810	5810	5810	0
275	20231101	141400	40561270	5810	5810	5810	5810	0
276	20231101	141300	40561270	5810	5810	5810	5810	0
277	20231101	141200	40561270	5810	5810	5810	5810	0
278	20231101	141100	40561270	5810	5810	5810	5810	0
279	20231101	141000	40561270	5810	5810	5810	5810	0
280	20231101	140900	40561270	5810	5810	5810	5810	0
281	20231101	140800	40561270	5810	5810	5810	5810	0
282	20231101	140700	40561270	5810	5810	5810	5810	82
283	20231101	140600	40084850	5820	5820	5820	5820	0
284	20231101	140500	40084850	5820	5820	5820	5820	0
285	20231101	140400	40084850	5820	5820	5820	5820	0
286	20231101	140300	40084850	5820	5820	5820	5820	0
287	20231101	140200	40084850	5820	5820	5820	5820	0
288	20231101	140100	40084850	5820	5820	5820	5820	0
289	20231101	140000	40084850	5820	5820	5820	5820	0
290	20231101	135900	40084850	5820	5820	5820	5820	0
291	20231101	135800	40084850	5820	5820	5820	5820	0
292	20231101	135700	40084850	5820	5820	5820	5820	0
293	20231101	135600	40084850	5820	5820	5820	5820	0
294	20231101	135500	40084850	5820	5820	5820	5820	0
295	20231101	135400	40084850	5820	5820	5820	5820	0
296	20231101	135300	40084850	5820	5820	5820	5820	0
297	20231101	135200	40084850	5820	5820	5820	5820	0
298	20231101	135100	40084850	5820	5820	5820	5820	12
299	20231101	135000	40015010	5810	5810	5810	5810	0
300	20231101	134900	40015010	5810	5810	5810	5810	0
301	20231101	134800	40015010	5810	5810	5810	5810	0
302	20231101	134700	40015010	5810	5810	5810	5810	0
303	20231101	134600	40015010	5810	5810	5810	5810	28
304	20231101	134500	39852330	5810	5800	5810	5800	21
305	20231101	134400	39730330	5800	5800	5800	5780	888
306	20231101	134300	34589230	5820	5820	5820	5820	1
307	20231101	134200	34583410	5820	5820	5820	5820	0
308	20231101	134100	34583410	5820	5820	5820	5820	0
309	20231101	134000	34583410	5820	5820	5820	5820	0
310	20231101	133900	34583410	5820	5820	5820	5820	0
311	20231101	133800	34583410	5820	5820	5820	5820	0
312	20231101	133700	34583410	5820	5820	5820	5820	0
313	20231101	133600	34583410	5820	5820	5820	5820	0
314	20231101	133500	34583410	5820	5820	5820	5820	0
315	20231101	133400	34583410	5820	5820	5820	5820	0
316	20231101	133300	34583410	5820	5820	5820	5820	0
317	20231101	133200	34583410	5820	5820	5820	5820	1
318	20231101	133100	34577590	5820	5800	5830	5800	147
319	20231101	133000	33720710	5800	5810	5810	5780	144
320	20231101	132900	32885570	5810	5820	5820	5810	200
321	20231101	132800	31722730	5820	5820	5820	5820	2
322	20231101	132700	31711090	5830	5830	5830	5830	7
323	20231101	132600	31670280	5830	5830	5830	5830	0
324	20231101	132500	31670280	5830	5830	5830	5830	0
325	20231101	132400	31670280	5830	5830	5830	5830	0
326	20231101	132300	31670280	5830	5830	5830	5830	0
327	20231101	132200	31670280	5830	5830	5830	5830	1
328	20231101	132100	31664450	5830	5830	5830	5830	0
329	20231101	132000	31664450	5830	5830	5830	5830	0
330	20231101	131900	31664450	5830	5830	5830	5830	2
331	20231101	131800	31652790	5830	5830	5830	5830	0
332	20231101	131700	31652790	5830	5830	5830	5830	4
333	20231101	131600	31629470	5830	5830	5830	5830	0
334	20231101	131500	31629470	5830	5830	5830	5830	1
335	20231101	131400	31623640	5860	5860	5860	5860	0
336	20231101	131300	31623640	5860	5850	5860	5850	2
337	20231101	131200	31611930	5830	5830	5830	5830	0
338	20231101	131100	31611930	5830	5830	5830	5830	0
339	20231101	131000	31611930	5830	5830	5830	5830	0
340	20231101	130900	31611930	5830	5830	5830	5830	0
341	20231101	130800	31611930	5830	5830	5830	5830	0
342	20231101	130700	31611930	5830	5830	5830	5830	0
343	20231101	130600	31611930	5830	5840	5840	5830	25
344	20231101	130500	31466140	5850	5850	5850	5850	3
345	20231101	130400	31448590	5860	5860	5860	5860	3
346	20231101	130300	31431010	5840	5840	5840	5840	0
347	20231101	130200	31431010	5840	5850	5850	5840	691
348	20231101	130100	27389250	5860	5860	5860	5860	0
349	20231101	130000	27389250	5860	5860	5860	5860	0
350	20231101	125900	27389250	5860	5860	5860	5860	20
351	20231101	125800	27272050	5860	5860	5860	5860	0
352	20231101	125700	27272050	5860	5860	5860	5860	0
353	20231101	125600	27272050	5860	5860	5860	5860	0
354	20231101	125500	27272050	5860	5860	5860	5860	0
355	20231101	125400	27272050	5860	5860	5860	5860	0
356	20231101	125300	27272050	5860	5860	5860	5860	2
357	20231101	125200	27260330	5860	5860	5860	5860	2
358	20231101	125100	27248610	5850	5850	5850	5850	0
359	20231101	125000	27248610	5850	5850	5850	5850	64
360	20231101	124900	26874210	5860	5860	5860	5860	0
361	20231101	124800	26874210	5860	5860	5860	5860	0
362	20231101	124700	26874210	5860	5860	5860	5860	0
363	20231101	124600	26874210	5860	5860	5860	5860	0
364	20231101	124500	26874210	5860	5860	5860	5860	0
365	20231101	124400	26874210	5860	5860	5860	5860	0
366	20231101	124300	26874210	5860	5860	5860	5860	0
367	20231101	124200	26874210	5860	5860	5860	5860	0
368	20231101	124100	26874210	5860	5860	5860	5860	0
369	20231101	124000	26874210	5860	5860	5860	5860	0
370	20231101	123900	26874210	5860	5860	5860	5860	0
371	20231101	123800	26874210	5860	5860	5860	5860	0
372	20231101	123700	26874210	5860	5860	5860	5860	0
373	20231101	123600	26874210	5860	5860	5860	5860	0
374	20231101	123500	26874210	5860	5850	5860	5850	100
375	20231101	123400	26288220	5830	5830	5830	5830	0
376	20231101	123300	26288220	5830	5830	5830	5830	0
377	20231101	123200	26288220	5830	5830	5830	5830	4
378	20231101	123100	26264900	5830	5830	5830	5830	0
379	20231101	123000	26264900	5830	5830	5830	5830	0
380	20231101	122900	26264900	5830	5830	5830	5830	0
381	20231101	122800	26264900	5830	5830	5830	5830	0
382	20231101	122700	26264900	5830	5830	5830	5830	0
383	20231101	122600	26264900	5830	5830	5830	5830	0
384	20231101	122500	26264900	5830	5830	5830	5830	1
385	20231101	122400	26259070	5830	5850	5850	5830	61
386	20231101	122300	25902560	5860	5860	5860	5860	0
387	20231101	122200	25902560	5860	5860	5860	5860	0
388	20231101	122100	25902560	5860	5860	5860	5860	0
389	20231101	122000	25902560	5860	5830	5860	5830	12
390	20231101	121900	25832550	5830	5830	5830	5830	0
391	20231101	121800	25832550	5830	5830	5830	5830	0
392	20231101	121700	25832550	5830	5830	5830	5830	0
393	20231101	121600	25832550	5830	5830	5830	5830	0
394	20231101	121500	25832550	5830	5830	5830	5830	0
395	20231101	121400	25832550	5830	5840	5850	5830	741
396	20231101	121300	21498920	5840	5830	5840	5830	21
397	20231101	121200	21376290	5830	5830	5830	5830	0
398	20231101	121100	21376290	5830	5820	5830	5820	149
399	20231101	121000	20508500	5810	5810	5810	5810	1
400	20231101	120900	20502690	5820	5820	5820	5820	1
401	20231101	120800	20496870	5810	5810	5810	5810	0
402	20231101	120700	20496870	5810	5810	5810	5810	0
403	20231101	120600	20496870	5810	5810	5810	5810	0
404	20231101	120500	20496870	5810	5810	5810	5810	0
405	20231101	120400	20496870	5810	5810	5810	5810	0
406	20231101	120300	20496870	5810	5810	5810	5810	10
407	20231101	120200	20438770	5820	5820	5820	5820	2
408	20231101	120100	20427130	5820	5820	5820	5820	1
409	20231101	120000	20421310	5820	5820	5820	5820	0
410	20231101	115900	20421310	5820	5820	5820	5820	0
411	20231101	115800	20421310	5820	5820	5820	5820	0
412	20231101	115700	20421310	5820	5820	5820	5820	0
413	20231101	115600	20421310	5820	5820	5820	5820	0
414	20231101	115500	20421310	5820	5820	5820	5820	0
415	20231101	115400	20421310	5820	5820	5820	5820	0
416	20231101	115300	20421310	5820	5820	5820	5820	0
417	20231101	115200	20421310	5820	5820	5820	5820	0
418	20231101	115100	20421310	5820	5820	5820	5820	0
419	20231101	115000	20421310	5820	5820	5820	5820	10
420	20231101	114900	20363110	5810	5810	5810	5810	0
421	20231101	114800	20363110	5810	5810	5810	5810	0
422	20231101	114700	20363110	5810	5810	5810	5810	0
423	20231101	114600	20363110	5810	5810	5810	5810	1
424	20231101	114500	20357300	5810	5810	5810	5810	0
425	20231101	114400	20357300	5810	5810	5810	5810	0
426	20231101	114300	20357300	5810	5810	5810	5810	0
427	20231101	114200	20357300	5810	5810	5810	5810	0
428	20231101	114100	20357300	5810	5810	5810	5810	0
429	20231101	114000	20357300	5810	5810	5810	5810	0
430	20231101	113900	20357300	5810	5810	5810	5810	14
431	20231101	113800	20275960	5820	5820	5820	5820	2
432	20231101	113700	20264320	5810	5810	5810	5810	1
433	20231101	113600	20258510	5820	5820	5820	5820	0
434	20231101	113500	20258510	5820	5820	5820	5820	6
435	20231101	113400	20223590	5830	5830	5830	5830	0
436	20231101	113300	20223590	5830	5830	5830	5830	0
437	20231101	113200	20223590	5830	5830	5830	5830	0
438	20231101	113100	20223590	5830	5830	5830	5830	0
439	20231101	113000	20223590	5830	5830	5830	5830	0
440	20231101	112900	20223590	5830	5830	5830	5830	0
441	20231101	112800	20223590	5830	5830	5830	5830	0
442	20231101	112700	20223590	5830	5830	5830	5830	0
443	20231101	112600	20223590	5830	5830	5830	5830	1
444	20231101	112500	20217760	5850	5850	5850	5850	0
445	20231101	112400	20217760	5850	5850	5850	5850	0
446	20231101	112300	20217760	5850	5850	5850	5850	0
447	20231101	112200	20217760	5850	5850	5850	5850	0
448	20231101	112100	20217760	5850	5850	5850	5850	0
449	20231101	112000	20217760	5850	5850	5850	5850	0
450	20231101	111900	20217760	5850	5850	5850	5850	0
451	20231101	111800	20217760	5850	5830	5850	5810	87
452	20231101	111700	19711210	5840	5840	5840	5840	2
453	20231101	111600	19699530	5850	5850	5850	5850	0
454	20231101	111500	19699530	5850	5850	5850	5850	100
455	20231101	111400	19114530	5850	5850	5850	5850	0
456	20231101	111300	19114530	5850	5850	5850	5850	0
457	20231101	111200	19114530	5850	5850	5850	5850	0
458	20231101	111100	19114530	5850	5850	5850	5850	0
459	20231101	111000	19114530	5850	5850	5850	5850	0
460	20231101	110900	19114530	5850	5850	5850	5850	0
461	20231101	110800	19114530	5850	5850	5850	5850	0
462	20231101	110700	19114530	5850	5850	5850	5850	0
463	20231101	110600	19114530	5850	5850	5850	5850	0
464	20231101	110500	19114530	5850	5850	5850	5850	7
465	20231101	110400	19073580	5850	5850	5850	5850	0
466	20231101	110300	19073580	5850	5850	5850	5850	0
467	20231101	110200	19073580	5850	5850	5850	5850	0
468	20231101	110100	19073580	5850	5850	5850	5850	0
469	20231101	110000	19073580	5850	5840	5850	5840	2
470	20231101	105900	19061890	5850	5850	5850	5850	0
471	20231101	105800	19061890	5850	5850	5850	5850	0
472	20231101	105700	19061890	5850	5850	5850	5850	0
473	20231101	105600	19061890	5850	5840	5850	5840	11
474	20231101	105500	18997640	5830	5840	5840	5830	56
475	20231101	105400	18670820	5850	5850	5850	5850	12
476	20231101	105300	18600620	5850	5850	5850	5840	301
477	20231101	105200	16839780	5850	5840	5850	5840	45
478	20231101	105100	16576770	5840	5840	5840	5840	0
479	20231101	105000	16576770	5840	5840	5840	5840	162
480	20231101	104900	15630690	5840	5840	5840	5840	0
481	20231101	104800	15630690	5840	5840	5840	5840	0
482	20231101	104700	15630690	5840	5840	5840	5840	0
483	20231101	104600	15630690	5840	5840	5840	5840	0
484	20231101	104500	15630690	5840	5840	5840	5840	0
485	20231101	104400	15630690	5840	5840	5840	5840	0
486	20231101	104300	15630690	5840	5840	5840	5840	0
487	20231101	104200	15630690	5840	5840	5840	5840	0
488	20231101	104100	15630690	5840	5840	5840	5840	0
489	20231101	104000	15630690	5840	5840	5840	5840	128
490	20231101	103900	14883170	5840	5830	5840	5830	3
491	20231101	103800	14865660	5820	5820	5820	5820	30
492	20231101	103700	14691060	5840	5840	5840	5840	0
493	20231101	103600	14691060	5840	5840	5840	5840	0
494	20231101	103500	14691060	5840	5840	5840	5840	0
495	20231101	103400	14691060	5840	5840	5840	5840	0
496	20231101	103300	14691060	5840	5840	5840	5840	0
497	20231101	103200	14691060	5840	5840	5840	5840	0
498	20231101	103100	14691060	5840	5840	5840	5840	0
499	20231101	103000	14691060	5840	5840	5840	5840	0
500	20231101	102900	14691060	5840	5840	5840	5840	0
501	20231101	102800	14691060	5840	5840	5840	5840	0
502	20231101	102700	14691060	5840	5840	5840	5840	10
503	20231101	102600	14632660	5840	5840	5840	5840	0
504	20231101	102500	14632660	5840	5840	5840	5840	0
505	20231101	102400	14632660	5840	5840	5840	5840	0
506	20231101	102300	14632660	5840	5840	5840	5840	0
507	20231101	102200	14632660	5840	5840	5840	5840	0
508	20231101	102100	14632660	5840	5840	5840	5840	0
509	20231101	102000	14632660	5840	5840	5840	5840	0
510	20231101	101900	14632660	5840	5840	5840	5840	0
511	20231101	101800	14632660	5840	5840	5840	5840	0
512	20231101	101700	14632660	5840	5840	5840	5840	1
513	20231101	101600	14626820	5850	5840	5850	5840	2
514	20231101	101500	14615130	5830	5830	5830	5830	0
515	20231101	101400	14615130	5830	5830	5830	5830	0
516	20231101	101300	14615130	5830	5830	5830	5830	2
517	20231101	101200	14603470	5850	5850	5850	5850	0
518	20231101	101100	14603470	5850	5850	5850	5850	0
519	20231101	101000	14603470	5850	5830	5850	5830	3
520	20231101	100900	14585960	5850	5830	5850	5830	2
521	20231101	100800	14574280	5840	5830	5840	5830	71
522	20231101	100700	14159650	5830	5830	5830	5830	0
523	20231101	100600	14159650	5830	5830	5830	5830	35
524	20231101	100500	13955600	5850	5850	5850	5850	0
525	20231101	100400	13955600	5850	5850	5850	5850	0
526	20231101	100300	13955600	5850	5850	5850	5850	0
527	20231101	100200	13955600	5850	5850	5850	5850	0
528	20231101	100100	13955600	5850	5850	5850	5850	0
529	20231101	100000	13955600	5850	5850	5850	5850	0
530	20231101	095900	13955600	5850	5850	5850	5850	0
531	20231101	095800	13955600	5850	5850	5850	5850	0
532	20231101	095700	13955600	5850	5850	5850	5850	0
533	20231101	095600	13955600	5850	5850	5850	5850	0
534	20231101	095500	13955600	5850	5850	5850	5850	0
535	20231101	095400	13955600	5850	5830	5850	5830	4
536	20231101	095300	13932250	5810	5810	5810	5810	0
537	20231101	095200	13932250	5810	5810	5810	5780	1071
538	20231101	095100	7725940	5850	5850	5850	5850	0
539	20231101	095000	7725940	5850	5850	5850	5850	0
540	20231101	094900	7725940	5850	5850	5850	5850	0
541	20231101	094800	7725940	5850	5850	5850	5850	0
542	20231101	094700	7725940	5850	5850	5850	5850	0
543	20231101	094600	7725940	5850	5850	5850	5850	0
544	20231101	094500	7725940	5850	5850	5850	5850	0
545	20231101	094400	7725940	5850	5850	5850	5850	0
546	20231101	094300	7725940	5850	5830	5850	5830	2
547	20231101	094200	7714260	5850	5830	5850	5830	2
548	20231101	094100	7702580	5830	5830	5830	5830	18
549	20231101	094000	7597640	5850	5850	5850	5850	0
550	20231101	093900	7597640	5850	5850	5850	5850	0
551	20231101	093800	7597640	5850	5850	5850	5850	0
552	20231101	093700	7597640	5850	5850	5850	5850	0
553	20231101	093600	7597640	5850	5850	5850	5850	303
554	20231101	093500	5825090	5850	5850	5850	5850	0
555	20231101	093400	5825090	5850	5850	5850	5850	0
556	20231101	093300	5825090	5850	5850	5850	5850	3
557	20231101	093200	5807540	5870	5850	5870	5850	123
558	20231101	093100	5085550	5870	5850	5870	5850	2
559	20231101	093000	5073830	5860	5860	5860	5860	0
560	20231101	092900	5073830	5860	5860	5860	5860	0
561	20231101	092800	5073830	5860	5850	5860	5850	52
562	20231101	092700	4769150	5860	5860	5860	5860	0
563	20231101	092600	4769150	5860	5860	5860	5860	0
564	20231101	092500	4769150	5860	5830	5860	5830	3
565	20231101	092400	4751610	5830	5830	5830	5830	1
566	20231101	092300	4745780	5830	5830	5830	5830	2
567	20231101	092200	4734120	5830	5830	5830	5830	6
568	20231101	092100	4699140	5830	5830	5830	5830	5
569	20231101	092000	4669990	5830	5820	5830	5820	10
570	20231101	091900	4611750	5820	5820	5820	5820	0
571	20231101	091800	4611750	5820	5850	5850	5820	82
572	20231101	091700	4132850	5850	5850	5850	5850	0
573	20231101	091600	4132850	5850	5860	5860	5850	14
574	20231101	091500	4050940	5850	5840	5850	5840	20
575	20231101	091400	3934090	5840	5840	5840	5840	0
576	20231101	091300	3934090	5840	5840	5840	5840	0
577	20231101	091200	3934090	5840	5840	5840	5840	33
578	20231101	091100	3741370	5830	5830	5830	5830	0
579	20231101	091000	3741370	5830	5830	5830	5830	0
580	20231101	090900	3741370	5830	5830	5830	5830	0
581	20231101	090800	3741370	5830	5830	5830	5830	8
582	20231101	090700	3694730	5830	5830	5830	5830	0
583	20231101	090600	3694730	5830	5830	5830	5830	1
584	20231101	090500	3688900	5840	5840	5840	5840	1
585	20231101	090400	3683060	5850	5850	5850	5850	0
586	20231101	090300	3683060	5850	5850	5850	5850	1
587	20231101	090200	3677210	5860	5880	5880	5860	15
588	20231101	090100	3589160	5940	5760	5940	5760	503
589	20231101	090000	624670	5750	5730	5750	5730	109