KissMeData/039010/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192200	106057910	5430	5430	5430	5430	2264
3	20231101	192100	106057910	5430	5430	5430	5430	0
4	20231101	192000	106057910	5430	5430	5430	5430	0
5	20231101	191900	106057910	5430	5430	5430	5430	0
6	20231101	191800	106057910	5430	5430	5430	5430	0
7	20231101	191700	106057910	5430	5430	5430	5430	0
8	20231101	191600	106057910	5430	5430	5430	5430	0
9	20231101	191500	106057910	5430	5430	5430	5430	0
10	20231101	191400	106057910	5430	5430	5430	5430	0
11	20231101	191300	106057910	5430	5430	5430	5430	0
12	20231101	191200	106057910	5430	5430	5430	5430	0
13	20231101	191100	106057910	5430	5430	5430	5430	0
14	20231101	191000	106057910	5430	5430	5430	5430	0
15	20231101	190900	106057910	5430	5430	5430	5430	0
16	20231101	190800	106057910	5430	5430	5430	5430	0
17	20231101	190700	106057910	5430	5430	5430	5430	0
18	20231101	190600	106057910	5430	5430	5430	5430	0
19	20231101	190500	106057910	5430	5430	5430	5430	0
20	20231101	190400	106057910	5430	5430	5430	5430	0
21	20231101	190300	106057910	5430	5430	5430	5430	0
22	20231101	190200	106057910	5430	5430	5430	5430	0
23	20231101	190100	106057910	5430	5430	5430	5430	0
24	20231101	190000	106057910	5430	5430	5430	5430	0
25	20231101	185900	106057910	5430	5430	5430	5430	0
26	20231101	185800	106057910	5430	5430	5430	5430	0
27	20231101	185700	106057910	5430	5430	5430	5430	0
28	20231101	185600	106057910	5430	5430	5430	5430	0
29	20231101	185500	106057910	5430	5430	5430	5430	0
30	20231101	185400	106057910	5430	5430	5430	5430	0
31	20231101	185300	106057910	5430	5430	5430	5430	0
32	20231101	185200	106057910	5430	5430	5430	5430	2264
33	20231101	185100	106057910	5430	5430	5430	5430	0
34	20231101	185000	106057910	5430	5430	5430	5430	0
35	20231101	184900	106057910	5430	5430	5430	5430	0
36	20231101	184800	106057910	5430	5430	5430	5430	0
37	20231101	184700	106057910	5430	5430	5430	5430	0
38	20231101	184600	106057910	5430	5430	5430	5430	0
39	20231101	184500	106057910	5430	5430	5430	5430	0
40	20231101	184400	106057910	5430	5430	5430	5430	0
41	20231101	184300	106057910	5430	5430	5430	5430	0
42	20231101	184200	106057910	5430	5430	5430	5430	0
43	20231101	184100	106057910	5430	5430	5430	5430	0
44	20231101	184000	106057910	5430	5430	5430	5430	0
45	20231101	183900	106057910	5430	5430	5430	5430	0
46	20231101	183800	106057910	5430	5430	5430	5430	0
47	20231101	183700	106057910	5430	5430	5430	5430	0
48	20231101	183600	106057910	5430	5430	5430	5430	0
49	20231101	183500	106057910	5430	5430	5430	5430	0
50	20231101	183400	106057910	5430	5430	5430	5430	0
51	20231101	183300	106057910	5430	5430	5430	5430	0
52	20231101	183200	106057910	5430	5430	5430	5430	0
53	20231101	183100	106057910	5430	5430	5430	5430	0
54	20231101	183000	106057910	5430	5430	5430	5430	0
55	20231101	182900	106057910	5430	5430	5430	5430	0
56	20231101	182800	106057910	5430	5430	5430	5430	0
57	20231101	182700	106057910	5430	5430	5430	5430	0
58	20231101	182600	106057910	5430	5430	5430	5430	0
59	20231101	182500	106057910	5430	5430	5430	5430	0
60	20231101	182400	106057910	5430	5430	5430	5430	0
61	20231101	182300	106057910	5430	5430	5430	5430	0
62	20231101	182200	106057910	5430	5430	5430	5430	2264
63	20231101	182100	106057910	5430	5430	5430	5430	0
64	20231101	182000	106057910	5430	5430	5430	5430	0
65	20231101	181900	106057910	5430	5430	5430	5430	0
66	20231101	181800	106057910	5430	5430	5430	5430	0
67	20231101	181700	106057910	5430	5430	5430	5430	0
68	20231101	181600	106057910	5430	5430	5430	5430	0
69	20231101	181500	106057910	5430	5430	5430	5430	0
70	20231101	181400	106057910	5430	5430	5430	5430	0
71	20231101	181300	106057910	5430	5430	5430	5430	0
72	20231101	181200	106057910	5430	5430	5430	5430	0
73	20231101	181100	106057910	5430	5430	5430	5430	0
74	20231101	181000	106057910	5430	5430	5430	5430	0
75	20231101	180900	106057910	5430	5430	5430	5430	0
76	20231101	180800	106057910	5430	5430	5430	5430	0
77	20231101	180700	106057910	5430	5430	5430	5430	0
78	20231101	180600	106057910	5430	5430	5430	5430	0
79	20231101	180500	106057910	5430	5430	5430	5430	0
80	20231101	180400	106057910	5430	5430	5430	5430	0
81	20231101	180300	106057910	5430	5430	5430	5430	0
82	20231101	180200	106057910	5430	5430	5430	5430	0
83	20231101	180100	106057910	5430	5430	5430	5430	0
84	20231101	180000	106057910	5430	5430	5430	5430	0
85	20231101	175900	106057910	5430	5430	5430	5430	0
86	20231101	175800	106057910	5430	5430	5430	5430	0
87	20231101	175700	106057910	5430	5430	5430	5430	0
88	20231101	175600	106057910	5430	5430	5430	5430	0
89	20231101	175500	106057910	5430	5430	5430	5430	0
90	20231101	175400	106057910	5430	5430	5430	5430	0
91	20231101	175300	106057910	5430	5430	5430	5430	0
92	20231101	175200	106057910	5430	5430	5430	5430	2264
93	20231101	175100	106057910	5430	5430	5430	5430	0
94	20231101	175000	106057910	5430	5430	5430	5430	0
95	20231101	174900	106057910	5430	5430	5430	5430	0
96	20231101	174800	106057910	5430	5430	5430	5430	0
97	20231101	174700	106057910	5430	5430	5430	5430	0
98	20231101	174600	106057910	5430	5430	5430	5430	0
99	20231101	174500	106057910	5430	5430	5430	5430	0
100	20231101	174400	106057910	5430	5430	5430	5430	0
101	20231101	174300	106057910	5430	5430	5430	5430	0
102	20231101	174200	106057910	5430	5430	5430	5430	0
103	20231101	174100	106057910	5430	5430	5430	5430	0
104	20231101	174000	106057910	5430	5430	5430	5430	0
105	20231101	173900	106057910	5430	5430	5430	5430	0
106	20231101	173800	106057910	5430	5430	5430	5430	0
107	20231101	173700	106057910	5430	5430	5430	5430	0
108	20231101	173600	106057910	5430	5430	5430	5430	0
109	20231101	173500	106057910	5430	5430	5430	5430	0
110	20231101	173400	106057910	5430	5430	5430	5430	0
111	20231101	173300	106057910	5430	5430	5430	5430	0
112	20231101	173200	106057910	5430	5430	5430	5430	0
113	20231101	173100	106057910	5430	5430	5430	5430	0
114	20231101	173000	106057910	5430	5430	5430	5430	0
115	20231101	172900	106057910	5430	5430	5430	5430	0
116	20231101	172800	106057910	5430	5430	5430	5430	0
117	20231101	172700	106057910	5430	5430	5430	5430	0
118	20231101	172600	106057910	5430	5430	5430	5430	0
119	20231101	172500	106057910	5430	5430	5430	5430	0
120	20231101	172400	106057910	5430	5430	5430	5430	0
121	20231101	172300	106057910	5430	5430	5430	5430	0
122	20231101	172200	106057910	5430	5430	5430	5430	2264
123	20231101	172100	106057910	5430	5430	5430	5430	0
124	20231101	172000	106057910	5430	5430	5430	5430	0
125	20231101	171900	106057910	5430	5430	5430	5430	0
126	20231101	171800	106057910	5430	5430	5430	5430	0
127	20231101	171700	106057910	5430	5430	5430	5430	0
128	20231101	171600	106057910	5430	5430	5430	5430	0
129	20231101	171500	106057910	5430	5430	5430	5430	0
130	20231101	171400	106057910	5430	5430	5430	5430	0
131	20231101	171300	106057910	5430	5430	5430	5430	0
132	20231101	171200	106057910	5430	5430	5430	5430	0
133	20231101	171100	106057910	5430	5430	5430	5430	0
134	20231101	171000	106057910	5430	5430	5430	5430	0
135	20231101	170900	106057910	5430	5430	5430	5430	0
136	20231101	170800	106057910	5430	5430	5430	5430	0
137	20231101	170700	106057910	5430	5430	5430	5430	0
138	20231101	170600	106057910	5430	5430	5430	5430	0
139	20231101	170500	106057910	5430	5430	5430	5430	0
140	20231101	170400	106057910	5430	5430	5430	5430	0
141	20231101	170300	106057910	5430	5430	5430	5430	0
142	20231101	170200	106057910	5430	5430	5430	5430	0
143	20231101	170100	106057910	5430	5430	5430	5430	0
144	20231101	170000	106057910	5430	5430	5430	5430	0
145	20231101	165900	106057910	5430	5430	5430	5430	0
146	20231101	165800	106057910	5430	5430	5430	5430	0
147	20231101	165700	106057910	5430	5430	5430	5430	0
148	20231101	165600	106057910	5430	5430	5430	5430	0
149	20231101	165500	106057910	5430	5430	5430	5430	0
150	20231101	165400	106057910	5430	5430	5430	5430	0
151	20231101	165300	106057910	5430	5430	5430	5430	0
152	20231101	165200	106057910	5430	5430	5430	5430	2264
153	20231101	165100	106057910	5430	5430	5430	5430	0
154	20231101	165000	106057910	5430	5430	5430	5430	0
155	20231101	164900	106057910	5430	5430	5430	5430	0
156	20231101	164800	106057910	5430	5430	5430	5430	0
157	20231101	164700	106057910	5430	5430	5430	5430	0
158	20231101	164600	106057910	5430	5430	5430	5430	0
159	20231101	164500	106057910	5430	5430	5430	5430	0
160	20231101	164400	106057910	5430	5430	5430	5430	0
161	20231101	164300	106057910	5430	5430	5430	5430	0
162	20231101	164200	106057910	5430	5430	5430	5430	0
163	20231101	164100	106057910	5430	5430	5430	5430	0
164	20231101	164000	106057910	5430	5430	5430	5430	0
165	20231101	163900	106057910	5430	5430	5430	5430	0
166	20231101	163800	106057910	5430	5430	5430	5430	0
167	20231101	163700	106057910	5430	5430	5430	5430	0
168	20231101	163600	106057910	5430	5430	5430	5430	0
169	20231101	163500	106057910	5430	5430	5430	5430	0
170	20231101	163400	106057910	5430	5430	5430	5430	0
171	20231101	163300	106057910	5430	5430	5430	5430	0
172	20231101	163200	106057910	5430	5430	5430	5430	0
173	20231101	163100	106057910	5430	5430	5430	5430	0
174	20231101	163000	106057910	5430	5430	5430	5430	0
175	20231101	162900	106057910	5430	5430	5430	5430	0
176	20231101	162800	106057910	5430	5430	5430	5430	0
177	20231101	162700	106057910	5430	5430	5430	5430	0
178	20231101	162600	106057910	5430	5430	5430	5430	0
179	20231101	162500	106057910	5430	5430	5430	5430	0
180	20231101	162400	106057910	5430	5430	5430	5430	0
181	20231101	162300	106057910	5430	5430	5430	5430	0
182	20231101	162200	106057910	5430	5430	5430	5430	2264
183	20231101	162100	106057910	5430	5430	5430	5430	0
184	20231101	162000	106057910	5430	5430	5430	5430	0
185	20231101	161900	106057910	5430	5430	5430	5430	0
186	20231101	161800	106057910	5430	5430	5430	5430	0
187	20231101	161700	106057910	5430	5430	5430	5430	0
188	20231101	161600	106057910	5430	5430	5430	5430	0
189	20231101	161500	106057910	5430	5430	5430	5430	0
190	20231101	161400	106057910	5430	5430	5430	5430	0
191	20231101	161300	106057910	5430	5430	5430	5430	0
192	20231101	161200	106057910	5430	5430	5430	5430	0
193	20231101	161100	106057910	5430	5430	5430	5430	0
194	20231101	161000	106057910	5430	5430	5430	5430	0
195	20231101	160900	106057910	5430	5430	5430	5430	0
196	20231101	160800	106057910	5430	5430	5430	5430	0
197	20231101	160700	106057910	5430	5430	5430	5430	0
198	20231101	160600	106057910	5430	5430	5430	5430	0
199	20231101	160500	106057910	5430	5430	5430	5430	0
200	20231101	160400	106057910	5430	5430	5430	5430	0
201	20231101	160300	106057910	5430	5430	5430	5430	0
202	20231101	160200	106057910	5430	5430	5430	5430	0
203	20231101	160100	106057910	5430	5430	5430	5430	0
204	20231101	160000	106057910	5430	5430	5430	5430	0
205	20231101	155900	106057910	5430	5430	5430	5430	0
206	20231101	155800	106057910	5430	5430	5430	5430	0
207	20231101	155700	106057910	5430	5430	5430	5430	0
208	20231101	155600	106057910	5430	5430	5430	5430	0
209	20231101	155500	106057910	5430	5430	5430	5430	0
210	20231101	155400	106057910	5430	5430	5430	5430	0
211	20231101	155300	106057910	5430	5430	5430	5430	0
212	20231101	155200	106057910	5430	5430	5430	5430	2264
213	20231101	155100	106057910	5430	5430	5430	5430	0
214	20231101	155000	106057910	5430	5430	5430	5430	0
215	20231101	154900	106057910	5430	5430	5430	5430	0
216	20231101	154800	106057910	5430	5430	5430	5430	0
217	20231101	154700	106057910	5430	5430	5430	5430	0
218	20231101	154600	106057910	5430	5430	5430	5430	0
219	20231101	154500	106057910	5430	5430	5430	5430	0
220	20231101	154400	106057910	5430	5430	5430	5430	0
221	20231101	154300	106057910	5430	5430	5430	5430	0
222	20231101	154200	106057910	5430	5430	5430	5430	0
223	20231101	154100	106057910	5430	5430	5430	5430	0
224	20231101	154000	106057910	5430	5430	5430	5430	0
225	20231101	153900	106057910	5430	5430	5430	5430	0
226	20231101	153800	106057910	5430	5430	5430	5430	0
227	20231101	153700	106057910	5430	5430	5430	5430	0
228	20231101	153600	106057910	5430	5430	5430	5430	0
229	20231101	153500	106057910	5430	5430	5430	5430	0
230	20231101	153400	106057910	5430	5430	5430	5430	0
231	20231101	153300	106057910	5430	5430	5430	5430	0
232	20231101	153200	106057910	5430	5430	5430	5430	0
233	20231101	153100	106057910	5430	5430	5430	5430	0
234	20231101	153000	106057910	5430	5430	5430	5430	2264
235	20231101	152900	93764390	5390	5390	5390	5390	0
236	20231101	152800	93764390	5390	5390	5390	5390	0
237	20231101	152700	93764390	5390	5390	5390	5390	0
238	20231101	152600	93764390	5390	5390	5390	5390	0
239	20231101	152500	93764390	5390	5390	5390	5390	0
240	20231101	152400	93764390	5390	5390	5390	5390	0
241	20231101	152300	93764390	5390	5390	5390	5390	0
242	20231101	152200	93764390	5390	5390	5390	5390	0
243	20231101	152100	93764390	5390	5390	5390	5390	0
244	20231101	152000	93764390	5390	5390	5390	5390	0
245	20231101	151900	93764390	5390	5390	5410	5390	107
246	20231101	151800	93187420	5410	5410	5410	5410	12
247	20231101	151700	93122500	5410	5410	5410	5410	0
248	20231101	151600	93122500	5410	5400	5410	5400	39
249	20231101	151500	92911890	5410	5410	5410	5410	0
250	20231101	151400	92911890	5410	5410	5410	5410	0
251	20231101	151300	92911890	5410	5390	5410	5380	632
252	20231101	151200	89507770	5390	5390	5390	5390	43
253	20231101	151100	89276000	5390	5390	5390	5390	1
254	20231101	151000	89270610	5390	5390	5390	5390	100
255	20231101	150900	88731610	5420	5420	5420	5420	0
256	20231101	150800	88731610	5420	5420	5420	5420	0
257	20231101	150700	88731610	5420	5420	5420	5420	0
258	20231101	150600	88731610	5420	5420	5420	5420	0
259	20231101	150500	88731610	5420	5420	5420	5420	1
260	20231101	150400	88726190	5390	5390	5390	5390	1
261	20231101	150300	88720800	5420	5420	5420	5420	0
262	20231101	150200	88720800	5420	5420	5420	5420	0
263	20231101	150100	88720800	5420	5390	5420	5390	5
264	20231101	150000	88693820	5420	5420	5420	5420	0
265	20231101	145900	88693820	5420	5420	5420	5420	0
266	20231101	145800	88693820	5420	5420	5420	5420	0
267	20231101	145700	88693820	5420	5420	5420	5420	0
268	20231101	145600	88693820	5420	5420	5420	5420	1
269	20231101	145500	88688400	5380	5380	5380	5380	0
270	20231101	145400	88688400	5380	5380	5380	5380	0
271	20231101	145300	88688400	5380	5390	5390	5380	260
272	20231101	145200	87288790	5400	5400	5400	5400	0
273	20231101	145100	87288790	5400	5400	5400	5400	0
274	20231101	145000	87288790	5400	5400	5400	5400	0
275	20231101	144900	87288790	5400	5400	5400	5400	1
276	20231101	144800	87283390	5400	5400	5400	5400	307
277	20231101	144700	85625590	5400	5400	5400	5400	0
278	20231101	144600	85625590	5400	5400	5400	5400	0
279	20231101	144500	85625590	5400	5400	5400	5400	0
280	20231101	144400	85625590	5400	5400	5400	5400	0
281	20231101	144300	85625590	5400	5400	5400	5400	0
282	20231101	144200	85625590	5400	5400	5400	5400	1
283	20231101	144100	85620190	5420	5420	5420	5420	0
284	20231101	144000	85620190	5420	5420	5420	5420	0
285	20231101	143900	85620190	5420	5420	5420	5420	0
286	20231101	143800	85620190	5420	5420	5420	5420	0
287	20231101	143700	85620190	5420	5420	5420	5420	0
288	20231101	143600	85620190	5420	5420	5420	5420	0
289	20231101	143500	85620190	5420	5420	5420	5420	0
290	20231101	143400	85620190	5420	5420	5420	5420	1
291	20231101	143300	85614770	5390	5400	5400	5390	643
292	20231101	143200	82145080	5430	5430	5430	5430	0
293	20231101	143100	82145080	5430	5430	5430	5430	0
294	20231101	143000	82145080	5430	5430	5430	5430	0
295	20231101	142900	82145080	5430	5430	5430	5430	0
296	20231101	142800	82145080	5430	5430	5430	5430	0
297	20231101	142700	82145080	5430	5430	5430	5430	0
298	20231101	142600	82145080	5430	5430	5430	5430	0
299	20231101	142500	82145080	5430	5430	5430	5430	1
300	20231101	142400	82139650	5430	5430	5430	5430	0
301	20231101	142300	82139650	5430	5430	5430	5430	0
302	20231101	142200	82139650	5430	5430	5430	5430	0
303	20231101	142100	82139650	5430	5430	5430	5430	0
304	20231101	142000	82139650	5430	5430	5430	5430	0
305	20231101	141900	82139650	5430	5430	5430	5430	0
306	20231101	141800	82139650	5430	5430	5430	5430	0
307	20231101	141700	82139650	5430	5430	5430	5430	0
308	20231101	141600	82139650	5430	5430	5430	5430	0
309	20231101	141500	82139650	5430	5430	5430	5430	0
310	20231101	141400	82139650	5430	5430	5430	5430	0
311	20231101	141300	82139650	5430	5430	5430	5430	0
312	20231101	141200	82139650	5430	5430	5430	5430	0
313	20231101	141100	82139650	5430	5430	5430	5430	0
314	20231101	141000	82139650	5430	5430	5430	5430	0
315	20231101	140900	82139650	5430	5430	5430	5430	0
316	20231101	140800	82139650	5430	5430	5430	5430	0
317	20231101	140700	82139650	5430	5400	5430	5400	5
318	20231101	140600	82112620	5430	5430	5430	5430	0
319	20231101	140500	82112620	5430	5430	5430	5430	0
320	20231101	140400	82112620	5430	5430	5430	5430	1
321	20231101	140300	82107190	5390	5390	5390	5390	0
322	20231101	140200	82107190	5390	5390	5390	5390	0
323	20231101	140100	82107190	5390	5390	5390	5390	0
324	20231101	140000	82107190	5390	5390	5390	5390	0
325	20231101	135900	82107190	5390	5390	5390	5390	0
326	20231101	135800	82107190	5390	5390	5390	5390	0
327	20231101	135700	82107190	5390	5390	5390	5390	1
328	20231101	135600	82101800	5430	5430	5430	5430	0
329	20231101	135500	82101800	5430	5430	5430	5430	0
330	20231101	135400	82101800	5430	5430	5430	5430	0
331	20231101	135300	82101800	5430	5430	5430	5430	0
332	20231101	135200	82101800	5430	5430	5430	5430	0
333	20231101	135100	82101800	5430	5430	5430	5430	0
334	20231101	135000	82101800	5430	5430	5430	5430	0
335	20231101	134900	82101800	5430	5430	5430	5430	0
336	20231101	134800	82101800	5430	5430	5430	5430	0
337	20231101	134700	82101800	5430	5430	5430	5430	0
338	20231101	134600	82101800	5430	5430	5430	5430	0
339	20231101	134500	82101800	5430	5430	5430	5430	0
340	20231101	134400	82101800	5430	5430	5430	5430	0
341	20231101	134300	82101800	5430	5430	5430	5430	0
342	20231101	134200	82101800	5430	5430	5430	5430	0
343	20231101	134100	82101800	5430	5430	5430	5430	0
344	20231101	134000	82101800	5430	5430	5430	5430	0
345	20231101	133900	82101800	5430	5430	5430	5430	1
346	20231101	133800	82096370	5390	5390	5390	5390	0
347	20231101	133700	82096370	5390	5390	5390	5390	0
348	20231101	133600	82096370	5390	5390	5390	5390	0
349	20231101	133500	82096370	5390	5390	5390	5390	0
350	20231101	133400	82096370	5390	5390	5390	5390	4
351	20231101	133300	82074810	5430	5430	5430	5430	0
352	20231101	133200	82074810	5430	5430	5430	5430	0
353	20231101	133100	82074810	5430	5430	5430	5430	0
354	20231101	133000	82074810	5430	5430	5430	5430	0
355	20231101	132900	82074810	5430	5430	5430	5430	0
356	20231101	132800	82074810	5430	5430	5430	5430	0
357	20231101	132700	82074810	5430	5430	5430	5430	0
358	20231101	132600	82074810	5430	5430	5430	5430	0
359	20231101	132500	82074810	5430	5390	5430	5390	14
360	20231101	132400	81999310	5420	5420	5420	5420	0
361	20231101	132300	81999310	5420	5420	5420	5420	0
362	20231101	132200	81999310	5420	5420	5420	5420	0
363	20231101	132100	81999310	5420	5420	5420	5420	0
364	20231101	132000	81999310	5420	5420	5420	5420	0
365	20231101	131900	81999310	5420	5420	5420	5420	0
366	20231101	131800	81999310	5420	5420	5420	5420	0
367	20231101	131700	81999310	5420	5420	5420	5420	0
368	20231101	131600	81999310	5420	5420	5420	5420	0
369	20231101	131500	81999310	5420	5420	5420	5420	0
370	20231101	131400	81999310	5420	5400	5420	5370	850
371	20231101	131300	77427990	5410	5410	5410	5410	0
372	20231101	131200	77427990	5410	5410	5410	5410	0
373	20231101	131100	77427990	5410	5410	5410	5410	61
374	20231101	131000	77097980	5410	5410	5410	5410	0
375	20231101	130900	77097980	5410	5410	5410	5410	1
376	20231101	130800	77092570	5410	5410	5410	5410	2
377	20231101	130700	77081750	5410	5410	5410	5410	0
378	20231101	130600	77081750	5410	5410	5410	5410	0
379	20231101	130500	77081750	5410	5410	5410	5410	0
380	20231101	130400	77081750	5410	5410	5410	5410	4
381	20231101	130300	77060110	5420	5420	5420	5420	0
382	20231101	130200	77060110	5420	5420	5420	5420	110
383	20231101	130100	76463910	5430	5430	5430	5430	0
384	20231101	130000	76463910	5430	5430	5430	5430	0
385	20231101	125900	76463910	5430	5430	5430	5430	0
386	20231101	125800	76463910	5430	5430	5430	5430	0
387	20231101	125700	76463910	5430	5430	5430	5430	0
388	20231101	125600	76463910	5430	5430	5430	5430	1
389	20231101	125500	76458480	5410	5410	5410	5410	0
390	20231101	125400	76458480	5410	5410	5410	5410	0
391	20231101	125300	76458480	5410	5410	5410	5410	110
392	20231101	125200	75863380	5430	5430	5430	5430	65
393	20231101	125100	75510430	5430	5430	5430	5430	0
394	20231101	125000	75510430	5430	5430	5430	5430	0
395	20231101	124900	75510430	5430	5430	5430	5430	0
396	20231101	124800	75510430	5430	5430	5430	5430	0
397	20231101	124700	75510430	5430	5430	5430	5430	0
398	20231101	124600	75510430	5430	5430	5430	5430	0
399	20231101	124500	75510430	5430	5430	5430	5430	0
400	20231101	124400	75510430	5430	5430	5430	5430	0
401	20231101	124300	75510430	5430	5430	5430	5430	0
402	20231101	124200	75510430	5430	5430	5430	5430	0
403	20231101	124100	75510430	5430	5430	5430	5430	0
404	20231101	124000	75510430	5430	5430	5430	5430	10
405	20231101	123900	75456130	5430	5430	5430	5430	0
406	20231101	123800	75456130	5430	5430	5430	5430	0
407	20231101	123700	75456130	5430	5430	5430	5430	3
408	20231101	123600	75439840	5410	5410	5410	5410	320
409	20231101	123500	73708640	5430	5430	5430	5430	0
410	20231101	123400	73708640	5430	5430	5430	5430	0
411	20231101	123300	73708640	5430	5430	5430	5430	0
412	20231101	123200	73708640	5430	5430	5430	5430	0
413	20231101	123100	73708640	5430	5430	5430	5430	0
414	20231101	123000	73708640	5430	5430	5430	5430	0
415	20231101	122900	73708640	5430	5430	5430	5430	0
416	20231101	122800	73708640	5430	5430	5430	5430	0
417	20231101	122700	73708640	5430	5430	5430	5430	0
418	20231101	122600	73708640	5430	5430	5430	5430	1
419	20231101	122500	73703210	5430	5430	5430	5430	0
420	20231101	122400	73703210	5430	5430	5430	5430	0
421	20231101	122300	73703210	5430	5430	5430	5430	0
422	20231101	122200	73703210	5430	5430	5430	5430	0
423	20231101	122100	73703210	5430	5430	5430	5430	0
424	20231101	122000	73703210	5430	5430	5430	5430	1
425	20231101	121900	73697780	5420	5420	5420	5420	0
426	20231101	121800	73697780	5420	5420	5420	5420	0
427	20231101	121700	73697780	5420	5420	5420	5420	2
428	20231101	121600	73686940	5410	5410	5410	5410	0
429	20231101	121500	73686940	5410	5410	5410	5410	0
430	20231101	121400	73686940	5410	5410	5410	5410	0
431	20231101	121300	73686940	5410	5410	5410	5410	0
432	20231101	121200	73686940	5410	5410	5410	5410	0
433	20231101	121100	73686940	5410	5410	5410	5410	1
434	20231101	121000	73681530	5410	5410	5410	5410	20
435	20231101	120900	73573330	5390	5390	5390	5390	0
436	20231101	120800	73573330	5390	5390	5390	5390	0
437	20231101	120700	73573330	5390	5390	5390	5390	25
438	20231101	120600	73438580	5380	5380	5380	5380	0
439	20231101	120500	73438580	5380	5380	5380	5380	93
440	20231101	120400	72938240	5370	5370	5370	5370	4
441	20231101	120300	72916760	5390	5390	5390	5390	0
442	20231101	120200	72916760	5390	5390	5390	5390	0
443	20231101	120100	72916760	5390	5390	5390	5390	0
444	20231101	120000	72916760	5390	5390	5390	5390	0
445	20231101	115900	72916760	5390	5390	5390	5390	0
446	20231101	115800	72916760	5390	5390	5390	5390	0
447	20231101	115700	72916760	5390	5390	5390	5390	0
448	20231101	115600	72916760	5390	5390	5390	5390	0
449	20231101	115500	72916760	5390	5390	5390	5390	0
450	20231101	115400	72916760	5390	5390	5390	5390	0
451	20231101	115300	72916760	5390	5390	5390	5390	0
452	20231101	115200	72916760	5390	5390	5390	5390	0
453	20231101	115100	72916760	5390	5390	5390	5390	0
454	20231101	115000	72916760	5390	5390	5390	5390	0
455	20231101	114900	72916760	5390	5390	5390	5390	0
456	20231101	114800	72916760	5390	5390	5390	5390	0
457	20231101	114700	72916760	5390	5390	5390	5390	0
458	20231101	114600	72916760	5390	5390	5390	5390	0
459	20231101	114500	72916760	5390	5390	5390	5390	0
460	20231101	114400	72916760	5390	5390	5390	5390	0
461	20231101	114300	72916760	5390	5390	5390	5390	0
462	20231101	114200	72916760	5390	5390	5390	5390	0
463	20231101	114100	72916760	5390	5390	5390	5390	0
464	20231101	114000	72916760	5390	5390	5390	5390	1
465	20231101	113900	72911370	5370	5370	5370	5370	0
466	20231101	113800	72911370	5370	5370	5370	5370	0
467	20231101	113700	72911370	5370	5370	5370	5370	4
468	20231101	113600	72889890	5370	5370	5370	5370	76
469	20231101	113500	72481770	5370	5370	5370	5370	33
470	20231101	113400	72304560	5360	5360	5360	5360	0
471	20231101	113300	72304560	5360	5360	5360	5360	1254
472	20231101	113200	65583120	5390	5390	5390	5390	0
473	20231101	113100	65583120	5390	5390	5390	5390	0
474	20231101	113000	65583120	5390	5390	5390	5390	0
475	20231101	112900	65583120	5390	5390	5390	5390	0
476	20231101	112800	65583120	5390	5390	5390	5390	0
477	20231101	112700	65583120	5390	5390	5390	5390	0
478	20231101	112600	65583120	5390	5390	5390	5390	0
479	20231101	112500	65583120	5390	5390	5390	5390	0
480	20231101	112400	65583120	5390	5390	5390	5390	0
481	20231101	112300	65583120	5390	5390	5390	5390	0
482	20231101	112200	65583120	5390	5390	5390	5390	0
483	20231101	112100	65583120	5390	5390	5390	5390	0
484	20231101	112000	65583120	5390	5390	5390	5390	0
485	20231101	111900	65583120	5390	5390	5390	5390	0
486	20231101	111800	65583120	5390	5390	5390	5390	0
487	20231101	111700	65583120	5390	5390	5390	5390	0
488	20231101	111600	65583120	5390	5390	5390	5390	0
489	20231101	111500	65583120	5390	5390	5390	5390	0
490	20231101	111400	65583120	5390	5390	5390	5390	2
491	20231101	111300	65572340	5390	5390	5390	5390	1
492	20231101	111200	65566950	5360	5360	5360	5360	500
493	20231101	111100	62886950	5360	5360	5360	5360	0
494	20231101	111000	62886950	5360	5360	5360	5360	0
495	20231101	110900	62886950	5360	5360	5360	5360	0
496	20231101	110800	62886950	5360	5360	5360	5360	0
497	20231101	110700	62886950	5360	5360	5360	5360	20
498	20231101	110600	62779750	5360	5360	5360	5360	26
499	20231101	110500	62640390	5360	5360	5360	5360	4
500	20231101	110400	62618950	5390	5390	5390	5390	0
501	20231101	110300	62618950	5390	5390	5390	5390	0
502	20231101	110200	62618950	5390	5390	5390	5390	0
503	20231101	110100	62618950	5390	5390	5390	5390	0
504	20231101	110000	62618950	5390	5380	5390	5380	2
505	20231101	105900	62608180	5370	5370	5370	5370	0
506	20231101	105800	62608180	5370	5370	5370	5370	1
507	20231101	105700	62602810	5360	5390	5390	5360	501
508	20231101	105600	59917420	5360	5370	5370	5360	54
509	20231101	105500	59627460	5380	5380	5380	5380	155
510	20231101	105400	58793560	5390	5390	5390	5390	0
511	20231101	105300	58793560	5390	5390	5390	5390	37
512	20231101	105200	58594130	5410	5410	5410	5410	0
513	20231101	105100	58594130	5410	5410	5410	5410	0
514	20231101	105000	58594130	5410	5410	5410	5410	0
515	20231101	104900	58594130	5410	5410	5410	5410	0
516	20231101	104800	58594130	5410	5410	5410	5410	0
517	20231101	104700	58594130	5410	5410	5410	5410	0
518	20231101	104600	58594130	5410	5410	5410	5410	0
519	20231101	104500	58594130	5410	5410	5410	5410	0
520	20231101	104400	58594130	5410	5410	5410	5410	0
521	20231101	104300	58594130	5410	5410	5410	5410	1
522	20231101	104200	58588720	5390	5390	5390	5390	0
523	20231101	104100	58588720	5390	5390	5390	5390	4
524	20231101	104000	58567160	5410	5410	5410	5410	0
525	20231101	103900	58567160	5410	5410	5410	5410	0
526	20231101	103800	58567160	5410	5410	5410	5410	1
527	20231101	103700	58561750	5410	5410	5410	5410	0
528	20231101	103600	58561750	5410	5410	5410	5410	0
529	20231101	103500	58561750	5410	5410	5410	5410	0
530	20231101	103400	58561750	5410	5410	5410	5410	0
531	20231101	103300	58561750	5410	5410	5410	5410	0
532	20231101	103200	58561750	5410	5410	5410	5410	0
533	20231101	103100	58561750	5410	5410	5410	5410	0
534	20231101	103000	58561750	5410	5400	5410	5390	6
535	20231101	102900	58529370	5410	5410	5410	5410	0
536	20231101	102800	58529370	5410	5410	5410	5410	412
537	20231101	102700	56300450	5430	5430	5430	5430	0
538	20231101	102600	56300450	5430	5430	5430	5430	0
539	20231101	102500	56300450	5430	5430	5430	5430	0
540	20231101	102400	56300450	5430	5430	5430	5430	0
541	20231101	102300	56300450	5430	5430	5430	5430	0
542	20231101	102200	56300450	5430	5430	5430	5430	0
543	20231101	102100	56300450	5430	5430	5430	5430	0
544	20231101	102000	56300450	5430	5430	5430	5430	0
545	20231101	101900	56300450	5430	5430	5430	5430	6
546	20231101	101800	56267870	5430	5430	5430	5430	0
547	20231101	101700	56267870	5430	5430	5430	5430	0
548	20231101	101600	56267870	5430	5430	5430	5430	0
549	20231101	101500	56267870	5430	5430	5430	5430	200
550	20231101	101400	55181870	5430	5430	5430	5430	1
551	20231101	101300	55176440	5420	5420	5420	5420	10
552	20231101	101200	55122240	5430	5430	5430	5430	1
553	20231101	101100	55116810	5400	5400	5400	5400	0
554	20231101	101000	55116810	5400	5400	5400	5400	0
555	20231101	100900	55116810	5400	5400	5400	5400	0
556	20231101	100800	55116810	5400	5400	5400	5400	0
557	20231101	100700	55116810	5400	5400	5400	5400	0
558	20231101	100600	55116810	5400	5400	5400	5400	4
559	20231101	100500	55095210	5400	5400	5400	5400	0
560	20231101	100400	55095210	5400	5400	5400	5400	0
561	20231101	100300	55095210	5400	5400	5400	5400	0
562	20231101	100200	55095210	5400	5400	5400	5400	0
563	20231101	100100	55095210	5400	5400	5400	5400	9
564	20231101	100000	55046610	5430	5430	5430	5430	0
565	20231101	095900	55046610	5430	5430	5430	5430	0
566	20231101	095800	55046610	5430	5430	5430	5430	0
567	20231101	095700	55046610	5430	5430	5430	5430	1
568	20231101	095600	55041180	5420	5420	5420	5420	0
569	20231101	095500	55041180	5420	5420	5420	5420	0
570	20231101	095400	55041180	5420	5420	5420	5420	0
571	20231101	095300	55041180	5420	5420	5420	5420	0
572	20231101	095200	55041180	5420	5420	5420	5420	0
573	20231101	095100	55041180	5420	5420	5420	5420	0
574	20231101	095000	55041180	5420	5420	5420	5420	0
575	20231101	094900	55041180	5420	5420	5420	5420	209
576	20231101	094800	53908400	5400	5400	5400	5400	0
577	20231101	094700	53908400	5400	5400	5400	5400	0
578	20231101	094600	53908400	5400	5400	5400	5400	45
579	20231101	094500	53665400	5390	5390	5390	5390	3
580	20231101	094400	53649230	5400	5400	5400	5400	0
581	20231101	094300	53649230	5400	5410	5410	5400	455
582	20231101	094200	51192130	5400	5400	5400	5400	0
583	20231101	094100	51192130	5400	5400	5400	5400	0
584	20231101	094000	51192130	5400	5400	5400	5400	50
585	20231101	093900	50922130	5410	5410	5410	5410	0
586	20231101	093800	50922130	5410	5410	5410	5410	0
587	20231101	093700	50922130	5410	5410	5410	5410	100
588	20231101	093600	50381130	5420	5420	5420	5420	0
589	20231101	093500	50381130	5420	5420	5420	5420	1
590	20231101	093400	50375710	5400	5400	5400	5400	0
591	20231101	093300	50375710	5400	5400	5400	5400	4
592	20231101	093200	50354110	5430	5430	5430	5430	0
593	20231101	093100	50354110	5430	5430	5430	5430	0
594	20231101	093000	50354110	5430	5430	5430	5430	123
595	20231101	092900	49686220	5430	5430	5430	5430	200
596	20231101	092800	48600220	5420	5420	5420	5420	8
597	20231101	092700	48556860	5400	5400	5400	5400	0
598	20231101	092600	48556860	5400	5400	5400	5400	0
599	20231101	092500	48556860	5400	5400	5400	5400	0
600	20231101	092400	48556860	5400	5400	5400	5400	0
601	20231101	092300	48556860	5400	5400	5400	5400	1
602	20231101	092200	48551460	5400	5430	5440	5400	32
603	20231101	092100	48378590	5400	5400	5400	5400	0
604	20231101	092000	48378590	5400	5400	5400	5400	372
605	20231101	091900	46369790	5400	5400	5400	5400	743
606	20231101	091800	42357590	5380	5410	5410	5380	6984
607	20231101	091700	4714720	5430	5430	5430	5430	223
608	20231101	091600	3503830	5430	5430	5430	5430	0
609	20231101	091500	3503830	5430	5430	5430	5430	0
610	20231101	091400	3503830	5430	5430	5430	5430	0
611	20231101	091300	3503830	5430	5430	5430	5430	5
612	20231101	091200	3476680	5400	5390	5400	5390	2
613	20231101	091100	3465890	5440	5440	5440	5440	0
614	20231101	091000	3465890	5440	5440	5440	5440	0
615	20231101	090900	3465890	5440	5440	5440	5440	0
616	20231101	090800	3465890	5440	5440	5440	5440	0
617	20231101	090700	3465890	5440	5440	5440	5440	0
618	20231101	090600	3465890	5440	5440	5440	5440	0
619	20231101	090500	3465890	5440	5410	5440	5410	205
620	20231101	090400	2354800	5420	5410	5420	5410	7
621	20231101	090300	2316910	5420	5410	5420	5410	186
622	20231101	090200	1309770	5410	5400	5410	5400	98
623	20231101	090100	780560	5400	5400	5400	5400	21
624	20231101	090000	667160	5400	5380	5400	5380	124