KissMeData/053980/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193400	102362795	4725	4725	4725	4725	1651
3	20231101	193300	102362795	4725	4725	4725	4725	0
4	20231101	193200	102362795	4725	4725	4725	4725	0
5	20231101	193100	102362795	4725	4725	4725	4725	0
6	20231101	193000	102362795	4725	4725	4725	4725	0
7	20231101	192900	102362795	4725	4725	4725	4725	0
8	20231101	192800	102362795	4725	4725	4725	4725	0
9	20231101	192700	102362795	4725	4725	4725	4725	0
10	20231101	192600	102362795	4725	4725	4725	4725	0
11	20231101	192500	102362795	4725	4725	4725	4725	0
12	20231101	192400	102362795	4725	4725	4725	4725	0
13	20231101	192300	102362795	4725	4725	4725	4725	0
14	20231101	192200	102362795	4725	4725	4725	4725	0
15	20231101	192100	102362795	4725	4725	4725	4725	0
16	20231101	192000	102362795	4725	4725	4725	4725	0
17	20231101	191900	102362795	4725	4725	4725	4725	0
18	20231101	191800	102362795	4725	4725	4725	4725	0
19	20231101	191700	102362795	4725	4725	4725	4725	0
20	20231101	191600	102362795	4725	4725	4725	4725	0
21	20231101	191500	102362795	4725	4725	4725	4725	0
22	20231101	191400	102362795	4725	4725	4725	4725	0
23	20231101	191300	102362795	4725	4725	4725	4725	0
24	20231101	191200	102362795	4725	4725	4725	4725	0
25	20231101	191100	102362795	4725	4725	4725	4725	0
26	20231101	191000	102362795	4725	4725	4725	4725	0
27	20231101	190900	102362795	4725	4725	4725	4725	0
28	20231101	190800	102362795	4725	4725	4725	4725	0
29	20231101	190700	102362795	4725	4725	4725	4725	0
30	20231101	190600	102362795	4725	4725	4725	4725	0
31	20231101	190500	102362795	4725	4725	4725	4725	0
32	20231101	190400	102362795	4725	4725	4725	4725	1651
33	20231101	190300	102362795	4725	4725	4725	4725	0
34	20231101	190200	102362795	4725	4725	4725	4725	0
35	20231101	190100	102362795	4725	4725	4725	4725	0
36	20231101	190000	102362795	4725	4725	4725	4725	0
37	20231101	185900	102362795	4725	4725	4725	4725	0
38	20231101	185800	102362795	4725	4725	4725	4725	0
39	20231101	185700	102362795	4725	4725	4725	4725	0
40	20231101	185600	102362795	4725	4725	4725	4725	0
41	20231101	185500	102362795	4725	4725	4725	4725	0
42	20231101	185400	102362795	4725	4725	4725	4725	0
43	20231101	185300	102362795	4725	4725	4725	4725	0
44	20231101	185200	102362795	4725	4725	4725	4725	0
45	20231101	185100	102362795	4725	4725	4725	4725	0
46	20231101	185000	102362795	4725	4725	4725	4725	0
47	20231101	184900	102362795	4725	4725	4725	4725	0
48	20231101	184800	102362795	4725	4725	4725	4725	0
49	20231101	184700	102362795	4725	4725	4725	4725	0
50	20231101	184600	102362795	4725	4725	4725	4725	0
51	20231101	184500	102362795	4725	4725	4725	4725	0
52	20231101	184400	102362795	4725	4725	4725	4725	0
53	20231101	184300	102362795	4725	4725	4725	4725	0
54	20231101	184200	102362795	4725	4725	4725	4725	0
55	20231101	184100	102362795	4725	4725	4725	4725	0
56	20231101	184000	102362795	4725	4725	4725	4725	0
57	20231101	183900	102362795	4725	4725	4725	4725	0
58	20231101	183800	102362795	4725	4725	4725	4725	0
59	20231101	183700	102362795	4725	4725	4725	4725	0
60	20231101	183600	102362795	4725	4725	4725	4725	0
61	20231101	183500	102362795	4725	4725	4725	4725	0
62	20231101	183400	102362795	4725	4725	4725	4725	1651
63	20231101	183300	102362795	4725	4725	4725	4725	0
64	20231101	183200	102362795	4725	4725	4725	4725	0
65	20231101	183100	102362795	4725	4725	4725	4725	0
66	20231101	183000	102362795	4725	4725	4725	4725	0
67	20231101	182900	102362795	4725	4725	4725	4725	0
68	20231101	182800	102362795	4725	4725	4725	4725	0
69	20231101	182700	102362795	4725	4725	4725	4725	0
70	20231101	182600	102362795	4725	4725	4725	4725	0
71	20231101	182500	102362795	4725	4725	4725	4725	0
72	20231101	182400	102362795	4725	4725	4725	4725	0
73	20231101	182300	102362795	4725	4725	4725	4725	0
74	20231101	182200	102362795	4725	4725	4725	4725	0
75	20231101	182100	102362795	4725	4725	4725	4725	0
76	20231101	182000	102362795	4725	4725	4725	4725	0
77	20231101	181900	102362795	4725	4725	4725	4725	0
78	20231101	181800	102362795	4725	4725	4725	4725	0
79	20231101	181700	102362795	4725	4725	4725	4725	0
80	20231101	181600	102362795	4725	4725	4725	4725	0
81	20231101	181500	102362795	4725	4725	4725	4725	0
82	20231101	181400	102362795	4725	4725	4725	4725	0
83	20231101	181300	102362795	4725	4725	4725	4725	0
84	20231101	181200	102362795	4725	4725	4725	4725	0
85	20231101	181100	102362795	4725	4725	4725	4725	0
86	20231101	181000	102362795	4725	4725	4725	4725	0
87	20231101	180900	102362795	4725	4725	4725	4725	0
88	20231101	180800	102362795	4725	4725	4725	4725	0
89	20231101	180700	102362795	4725	4725	4725	4725	0
90	20231101	180600	102362795	4725	4725	4725	4725	0
91	20231101	180500	102362795	4725	4725	4725	4725	0
92	20231101	180400	102362795	4725	4725	4725	4725	1651
93	20231101	180300	102362795	4725	4725	4725	4725	0
94	20231101	180200	102362795	4725	4725	4725	4725	0
95	20231101	180100	102362795	4725	4725	4725	4725	0
96	20231101	180000	102362795	4725	4725	4725	4725	0
97	20231101	175900	102362795	4725	4725	4725	4725	0
98	20231101	175800	102362795	4725	4725	4725	4725	0
99	20231101	175700	102362795	4725	4725	4725	4725	0
100	20231101	175600	102362795	4725	4725	4725	4725	0
101	20231101	175500	102362795	4725	4725	4725	4725	0
102	20231101	175400	102362795	4725	4725	4725	4725	0
103	20231101	175300	102362795	4725	4725	4725	4725	0
104	20231101	175200	102362795	4725	4725	4725	4725	0
105	20231101	175100	102362795	4725	4725	4725	4725	0
106	20231101	175000	102362795	4725	4725	4725	4725	0
107	20231101	174900	102362795	4725	4725	4725	4725	0
108	20231101	174800	102362795	4725	4725	4725	4725	0
109	20231101	174700	102362795	4725	4725	4725	4725	0
110	20231101	174600	102362795	4725	4725	4725	4725	0
111	20231101	174500	102362795	4725	4725	4725	4725	0
112	20231101	174400	102362795	4725	4725	4725	4725	0
113	20231101	174300	102362795	4725	4725	4725	4725	0
114	20231101	174200	102362795	4725	4725	4725	4725	0
115	20231101	174100	102362795	4725	4725	4725	4725	0
116	20231101	174000	102362795	4725	4725	4725	4725	0
117	20231101	173900	102362795	4725	4725	4725	4725	0
118	20231101	173800	102362795	4725	4725	4725	4725	0
119	20231101	173700	102362795	4725	4725	4725	4725	0
120	20231101	173600	102362795	4725	4725	4725	4725	0
121	20231101	173500	102362795	4725	4725	4725	4725	0
122	20231101	173400	102362795	4725	4725	4725	4725	1651
123	20231101	173300	102362795	4725	4725	4725	4725	0
124	20231101	173200	102362795	4725	4725	4725	4725	0
125	20231101	173100	102362795	4725	4725	4725	4725	0
126	20231101	173000	102362795	4725	4725	4725	4725	0
127	20231101	172900	102362795	4725	4725	4725	4725	0
128	20231101	172800	102362795	4725	4725	4725	4725	0
129	20231101	172700	102362795	4725	4725	4725	4725	0
130	20231101	172600	102362795	4725	4725	4725	4725	0
131	20231101	172500	102362795	4725	4725	4725	4725	0
132	20231101	172400	102362795	4725	4725	4725	4725	0
133	20231101	172300	102362795	4725	4725	4725	4725	0
134	20231101	172200	102362795	4725	4725	4725	4725	0
135	20231101	172100	102362795	4725	4725	4725	4725	0
136	20231101	172000	102362795	4725	4725	4725	4725	0
137	20231101	171900	102362795	4725	4725	4725	4725	0
138	20231101	171800	102362795	4725	4725	4725	4725	0
139	20231101	171700	102362795	4725	4725	4725	4725	0
140	20231101	171600	102362795	4725	4725	4725	4725	0
141	20231101	171500	102362795	4725	4725	4725	4725	0
142	20231101	171400	102362795	4725	4725	4725	4725	0
143	20231101	171300	102362795	4725	4725	4725	4725	0
144	20231101	171200	102362795	4725	4725	4725	4725	0
145	20231101	171100	102362795	4725	4725	4725	4725	0
146	20231101	171000	102362795	4725	4725	4725	4725	0
147	20231101	170900	102362795	4725	4725	4725	4725	0
148	20231101	170800	102362795	4725	4725	4725	4725	0
149	20231101	170700	102362795	4725	4725	4725	4725	0
150	20231101	170600	102362795	4725	4725	4725	4725	0
151	20231101	170500	102362795	4725	4725	4725	4725	0
152	20231101	170400	102362795	4725	4725	4725	4725	1651
153	20231101	170300	102362795	4725	4725	4725	4725	0
154	20231101	170200	102362795	4725	4725	4725	4725	0
155	20231101	170100	102362795	4725	4725	4725	4725	0
156	20231101	170000	102362795	4725	4725	4725	4725	0
157	20231101	165900	102362795	4725	4725	4725	4725	0
158	20231101	165800	102362795	4725	4725	4725	4725	0
159	20231101	165700	102362795	4725	4725	4725	4725	0
160	20231101	165600	102362795	4725	4725	4725	4725	0
161	20231101	165500	102362795	4725	4725	4725	4725	0
162	20231101	165400	102362795	4725	4725	4725	4725	0
163	20231101	165300	102362795	4725	4725	4725	4725	0
164	20231101	165200	102362795	4725	4725	4725	4725	0
165	20231101	165100	102362795	4725	4725	4725	4725	0
166	20231101	165000	102362795	4725	4725	4725	4725	0
167	20231101	164900	102362795	4725	4725	4725	4725	0
168	20231101	164800	102362795	4725	4725	4725	4725	0
169	20231101	164700	102362795	4725	4725	4725	4725	0
170	20231101	164600	102362795	4725	4725	4725	4725	0
171	20231101	164500	102362795	4725	4725	4725	4725	0
172	20231101	164400	102362795	4725	4725	4725	4725	0
173	20231101	164300	102362795	4725	4725	4725	4725	0
174	20231101	164200	102362795	4725	4725	4725	4725	0
175	20231101	164100	102362795	4725	4725	4725	4725	0
176	20231101	164000	102362795	4725	4725	4725	4725	0
177	20231101	163900	102362795	4725	4725	4725	4725	0
178	20231101	163800	102362795	4725	4725	4725	4725	0
179	20231101	163700	102362795	4725	4725	4725	4725	0
180	20231101	163600	102362795	4725	4725	4725	4725	0
181	20231101	163500	102362795	4725	4725	4725	4725	0
182	20231101	163400	102362795	4725	4725	4725	4725	1651
183	20231101	163300	102362795	4725	4725	4725	4725	0
184	20231101	163200	102362795	4725	4725	4725	4725	0
185	20231101	163100	102362795	4725	4725	4725	4725	0
186	20231101	163000	102362795	4725	4725	4725	4725	0
187	20231101	162900	102362795	4725	4725	4725	4725	0
188	20231101	162800	102362795	4725	4725	4725	4725	0
189	20231101	162700	102362795	4725	4725	4725	4725	0
190	20231101	162600	102362795	4725	4725	4725	4725	0
191	20231101	162500	102362795	4725	4725	4725	4725	0
192	20231101	162400	102362795	4725	4725	4725	4725	0
193	20231101	162300	102362795	4725	4725	4725	4725	0
194	20231101	162200	102362795	4725	4725	4725	4725	0
195	20231101	162100	102362795	4725	4725	4725	4725	0
196	20231101	162000	102362795	4725	4725	4725	4725	0
197	20231101	161900	102362795	4725	4725	4725	4725	0
198	20231101	161800	102362795	4725	4725	4725	4725	0
199	20231101	161700	102362795	4725	4725	4725	4725	0
200	20231101	161600	102362795	4725	4725	4725	4725	0
201	20231101	161500	102362795	4725	4725	4725	4725	0
202	20231101	161400	102362795	4725	4725	4725	4725	0
203	20231101	161300	102362795	4725	4725	4725	4725	0
204	20231101	161200	102362795	4725	4725	4725	4725	0
205	20231101	161100	102362795	4725	4725	4725	4725	0
206	20231101	161000	102362795	4725	4725	4725	4725	0
207	20231101	160900	102362795	4725	4725	4725	4725	0
208	20231101	160800	102362795	4725	4725	4725	4725	0
209	20231101	160700	102362795	4725	4725	4725	4725	0
210	20231101	160600	102362795	4725	4725	4725	4725	0
211	20231101	160500	102362795	4725	4725	4725	4725	0
212	20231101	160400	102362795	4725	4725	4725	4725	1651
213	20231101	160300	102362795	4725	4725	4725	4725	0
214	20231101	160200	102362795	4725	4725	4725	4725	0
215	20231101	160100	102362795	4725	4725	4725	4725	0
216	20231101	160000	102362795	4725	4725	4725	4725	0
217	20231101	155900	102362795	4725	4725	4725	4725	0
218	20231101	155800	102362795	4725	4725	4725	4725	0
219	20231101	155700	102362795	4725	4725	4725	4725	0
220	20231101	155600	102362795	4725	4725	4725	4725	0
221	20231101	155500	102362795	4725	4725	4725	4725	0
222	20231101	155400	102362795	4725	4725	4725	4725	0
223	20231101	155300	102362795	4725	4725	4725	4725	0
224	20231101	155200	102362795	4725	4725	4725	4725	0
225	20231101	155100	102362795	4725	4725	4725	4725	0
226	20231101	155000	102362795	4725	4725	4725	4725	0
227	20231101	154900	102362795	4725	4725	4725	4725	0
228	20231101	154800	102362795	4725	4725	4725	4725	0
229	20231101	154700	102362795	4725	4725	4725	4725	0
230	20231101	154600	102362795	4725	4725	4725	4725	0
231	20231101	154500	102362795	4725	4725	4725	4725	0
232	20231101	154400	102362795	4725	4725	4725	4725	0
233	20231101	154300	102362795	4725	4725	4725	4725	0
234	20231101	154200	102362795	4725	4725	4725	4725	0
235	20231101	154100	102362795	4725	4725	4725	4725	0
236	20231101	154000	102362795	4725	4725	4725	4725	0
237	20231101	153900	102362795	4725	4725	4725	4725	0
238	20231101	153800	102362795	4725	4725	4725	4725	0
239	20231101	153700	102362795	4725	4725	4725	4725	0
240	20231101	153600	102362795	4725	4725	4725	4725	0
241	20231101	153500	102362795	4725	4725	4725	4725	0
242	20231101	153400	102362795	4725	4725	4725	4725	1651
243	20231101	153300	102362795	4725	4725	4725	4725	0
244	20231101	153200	102362795	4725	4725	4725	4725	0
245	20231101	153100	102362795	4725	4725	4725	4725	0
246	20231101	153000	102362795	4725	4725	4725	4725	1651
247	20231101	152900	94561820	4725	4725	4725	4725	0
248	20231101	152800	94561820	4725	4725	4725	4725	0
249	20231101	152700	94561820	4725	4725	4725	4725	0
250	20231101	152600	94561820	4725	4725	4725	4725	0
251	20231101	152500	94561820	4725	4725	4725	4725	0
252	20231101	152400	94561820	4725	4725	4725	4725	0
253	20231101	152300	94561820	4725	4725	4725	4725	0
254	20231101	152200	94561820	4725	4725	4725	4725	0
255	20231101	152100	94561820	4725	4725	4725	4725	0
256	20231101	152000	94561820	4725	4725	4725	4725	0
257	20231101	151900	94561820	4725	4725	4725	4725	0
258	20231101	151800	94561820	4725	4725	4725	4725	0
259	20231101	151700	94561820	4725	4705	4725	4705	20
260	20231101	151600	94467680	4725	4705	4725	4705	134
261	20231101	151500	93837190	4730	4730	4730	4730	0
262	20231101	151400	93837190	4730	4730	4730	4730	0
263	20231101	151300	93837190	4730	4730	4730	4730	0
264	20231101	151200	93837190	4730	4730	4730	4730	0
265	20231101	151100	93837190	4730	4730	4730	4730	0
266	20231101	151000	93837190	4730	4730	4730	4730	22
267	20231101	150900	93733130	4730	4730	4730	4730	0
268	20231101	150800	93733130	4730	4730	4730	4730	0
269	20231101	150700	93733130	4730	4730	4730	4730	0
270	20231101	150600	93733130	4730	4730	4730	4730	1
271	20231101	150500	93728400	4695	4725	4725	4695	36
272	20231101	150400	93559005	4730	4730	4730	4730	0
273	20231101	150300	93559005	4730	4740	4740	4730	24
274	20231101	150200	93445475	4745	4745	4745	4745	6
275	20231101	150100	93417005	4745	4740	4745	4740	3
276	20231101	150000	93402780	4730	4730	4730	4730	56
277	20231101	145900	93137900	4740	4740	4740	4740	0
278	20231101	145800	93137900	4740	4720	4740	4715	6
279	20231101	145700	93109575	4745	4720	4745	4720	33
280	20231101	145600	92953750	4750	4750	4750	4750	0
281	20231101	145500	92953750	4750	4750	4750	4750	0
282	20231101	145400	92953750	4750	4705	4750	4705	4
283	20231101	145300	92934885	4755	4755	4755	4755	0
284	20231101	145200	92934885	4755	4755	4755	4755	0
285	20231101	145100	92934885	4755	4755	4755	4755	0
286	20231101	145000	92934885	4755	4755	4755	4755	1
287	20231101	144900	92930130	4755	4715	4755	4715	2
288	20231101	144800	92920660	4755	4755	4755	4755	0
289	20231101	144700	92920660	4755	4755	4755	4755	0
290	20231101	144600	92920660	4755	4755	4755	4755	0
291	20231101	144500	92920660	4755	4755	4755	4755	3
292	20231101	144400	92906395	4755	4755	4755	4755	0
293	20231101	144300	92906395	4755	4755	4755	4755	154
294	20231101	144200	92174125	4755	4755	4755	4755	0
295	20231101	144100	92174125	4755	4755	4755	4755	0
296	20231101	144000	92174125	4755	4755	4755	4755	2
297	20231101	143900	92164615	4760	4760	4760	4760	0
298	20231101	143800	92164615	4760	4760	4760	4760	0
299	20231101	143700	92164615	4760	4760	4760	4760	3
300	20231101	143600	92150335	4760	4760	4765	4760	1076
301	20231101	143500	87025065	4760	4735	4760	4735	570
302	20231101	143400	84318150	4735	4735	4735	4735	0
303	20231101	143300	84318150	4735	4735	4735	4735	0
304	20231101	143200	84318150	4735	4735	4735	4735	0
305	20231101	143100	84318150	4735	4735	4735	4735	0
306	20231101	143000	84318150	4735	4735	4735	4735	0
307	20231101	142900	84318150	4735	4725	4735	4725	2281
308	20231101	142800	73527920	4720	4720	4720	4720	34
309	20231101	142700	73367440	4725	4725	4725	4725	0
310	20231101	142600	73367440	4725	4725	4725	4725	0
311	20231101	142500	73367440	4725	4725	4725	4725	0
312	20231101	142400	73367440	4725	4725	4725	4725	0
313	20231101	142300	73367440	4725	4725	4725	4725	0
314	20231101	142200	73367440	4725	4725	4725	4725	0
315	20231101	142100	73367440	4725	4715	4725	4715	856
316	20231101	142000	69325870	4720	4720	4720	4720	0
317	20231101	141900	69325870	4720	4720	4720	4720	0
318	20231101	141800	69325870	4720	4720	4720	4720	0
319	20231101	141700	69325870	4720	4720	4720	4720	0
320	20231101	141600	69325870	4720	4720	4720	4720	0
321	20231101	141500	69325870	4720	4720	4720	4720	0
322	20231101	141400	69325870	4720	4700	4720	4700	300
323	20231101	141300	67911160	4675	4675	4675	4675	0
324	20231101	141200	67911160	4675	4675	4675	4675	0
325	20231101	141100	67911160	4675	4675	4675	4675	0
326	20231101	141000	67911160	4675	4675	4675	4675	0
327	20231101	140900	67911160	4675	4675	4675	4675	0
328	20231101	140800	67911160	4675	4675	4675	4675	1043
329	20231101	140700	63035135	4675	4675	4675	4675	0
330	20231101	140600	63035135	4675	4675	4675	4675	0
331	20231101	140500	63035135	4675	4675	4675	4675	0
332	20231101	140400	63035135	4675	4675	4675	4675	0
333	20231101	140300	63035135	4675	4675	4675	4675	0
334	20231101	140200	63035135	4675	4675	4675	4675	0
335	20231101	140100	63035135	4675	4675	4675	4675	0
336	20231101	140000	63035135	4675	4675	4675	4675	0
337	20231101	135900	63035135	4675	4675	4675	4675	17
338	20231101	135800	62955660	4675	4675	4675	4675	0
339	20231101	135700	62955660	4675	4675	4675	4675	0
340	20231101	135600	62955660	4675	4675	4675	4675	0
341	20231101	135500	62955660	4675	4675	4675	4675	0
342	20231101	135400	62955660	4675	4675	4675	4675	0
343	20231101	135300	62955660	4675	4675	4675	4675	0
344	20231101	135200	62955660	4675	4675	4675	4675	0
345	20231101	135100	62955660	4675	4675	4675	4675	0
346	20231101	135000	62955660	4675	4675	4675	4675	0
347	20231101	134900	62955660	4675	4675	4675	4675	0
348	20231101	134800	62955660	4675	4675	4675	4675	0
349	20231101	134700	62955660	4675	4675	4675	4675	0
350	20231101	134600	62955660	4675	4675	4675	4675	0
351	20231101	134500	62955660	4675	4675	4675	4675	0
352	20231101	134400	62955660	4675	4675	4675	4675	0
353	20231101	134300	62955660	4675	4675	4675	4675	0
354	20231101	134200	62955660	4675	4675	4675	4675	0
355	20231101	134100	62955660	4675	4675	4675	4675	0
356	20231101	134000	62955660	4675	4675	4675	4675	0
357	20231101	133900	62955660	4675	4675	4675	4675	0
358	20231101	133800	62955660	4675	4675	4675	4675	0
359	20231101	133700	62955660	4675	4675	4675	4675	0
360	20231101	133600	62955660	4675	4675	4675	4675	0
361	20231101	133500	62955660	4675	4675	4675	4675	0
362	20231101	133400	62955660	4675	4675	4675	4675	0
363	20231101	133300	62955660	4675	4675	4675	4675	0
364	20231101	133200	62955660	4675	4675	4675	4675	0
365	20231101	133100	62955660	4675	4675	4675	4675	0
366	20231101	133000	62955660	4675	4675	4675	4675	945
367	20231101	132900	58537785	4680	4685	4685	4680	51
368	20231101	132800	58299090	4685	4695	4695	4685	7
369	20231101	132700	58266260	4700	4700	4700	4700	0
370	20231101	132600	58266260	4700	4670	4700	4650	1500
371	20231101	132500	51283685	4670	4670	4670	4670	1
372	20231101	132400	51279015	4655	4655	4655	4655	0
373	20231101	132300	51279015	4655	4655	4655	4655	0
374	20231101	132200	51279015	4655	4690	4690	4650	1727
375	20231101	132100	43231035	4695	4695	4695	4695	0
376	20231101	132000	43231035	4695	4695	4695	4695	0
377	20231101	131900	43231035	4695	4695	4695	4695	0
378	20231101	131800	43231035	4695	4695	4695	4695	0
379	20231101	131700	43231035	4695	4695	4695	4695	0
380	20231101	131600	43231035	4695	4695	4695	4690	457
381	20231101	131500	41085895	4700	4700	4700	4700	0
382	20231101	131400	41085895	4700	4700	4700	4700	0
383	20231101	131300	41085895	4700	4700	4700	4700	0
384	20231101	131200	41085895	4700	4700	4700	4700	1661
385	20231101	131100	33279195	4715	4715	4715	4715	0
386	20231101	131000	33279195	4715	4715	4715	4715	0
387	20231101	130900	33279195	4715	4715	4715	4715	89
388	20231101	130800	32859560	4705	4705	4705	4705	0
389	20231101	130700	32859560	4705	4705	4705	4705	0
390	20231101	130600	32859560	4705	4705	4705	4705	0
391	20231101	130500	32859560	4705	4705	4705	4705	258
392	20231101	130400	31645670	4705	4705	4705	4705	0
393	20231101	130300	31645670	4705	4705	4705	4705	0
394	20231101	130200	31645670	4705	4705	4705	4705	0
395	20231101	130100	31645670	4705	4705	4705	4705	0
396	20231101	130000	31645670	4705	4705	4705	4705	0
397	20231101	125900	31645670	4705	4705	4705	4705	0
398	20231101	125800	31645670	4705	4705	4705	4705	0
399	20231101	125700	31645670	4705	4705	4705	4705	0
400	20231101	125600	31645670	4705	4705	4705	4705	0
401	20231101	125500	31645670	4705	4705	4705	4705	20
402	20231101	125400	31551570	4710	4710	4710	4710	0
403	20231101	125300	31551570	4710	4710	4710	4710	0
404	20231101	125200	31551570	4710	4710	4710	4710	0
405	20231101	125100	31551570	4710	4715	4715	4710	159
406	20231101	125000	30801995	4720	4720	4720	4720	0
407	20231101	124900	30801995	4720	4720	4720	4720	0
408	20231101	124800	30801995	4720	4720	4720	4720	0
409	20231101	124700	30801995	4720	4720	4720	4720	0
410	20231101	124600	30801995	4720	4720	4720	4720	0
411	20231101	124500	30801995	4720	4720	4720	4720	0
412	20231101	124400	30801995	4720	4720	4720	4720	0
413	20231101	124300	30801995	4720	4720	4720	4720	0
414	20231101	124200	30801995	4720	4720	4720	4720	0
415	20231101	124100	30801995	4720	4720	4720	4720	0
416	20231101	124000	30801995	4720	4720	4720	4720	0
417	20231101	123900	30801995	4720	4720	4720	4720	0
418	20231101	123800	30801995	4720	4720	4720	4720	0
419	20231101	123700	30801995	4720	4720	4720	4720	0
420	20231101	123600	30801995	4720	4720	4720	4720	0
421	20231101	123500	30801995	4720	4720	4720	4720	0
422	20231101	123400	30801995	4720	4720	4720	4720	21
423	20231101	123300	30702875	4725	4725	4725	4725	0
424	20231101	123200	30702875	4725	4725	4725	4725	0
425	20231101	123100	30702875	4725	4725	4725	4725	0
426	20231101	123000	30702875	4725	4725	4725	4725	0
427	20231101	122900	30702875	4725	4725	4725	4725	0
428	20231101	122800	30702875	4725	4725	4725	4725	0
429	20231101	122700	30702875	4725	4725	4725	4725	0
430	20231101	122600	30702875	4725	4725	4725	4725	0
431	20231101	122500	30702875	4725	4725	4725	4725	0
432	20231101	122400	30702875	4725	4725	4725	4725	0
433	20231101	122300	30702875	4725	4725	4725	4725	0
434	20231101	122200	30702875	4725	4725	4725	4725	0
435	20231101	122100	30702875	4725	4725	4725	4725	0
436	20231101	122000	30702875	4725	4725	4725	4725	0
437	20231101	121900	30702875	4725	4725	4725	4725	0
438	20231101	121800	30702875	4725	4725	4725	4725	10
439	20231101	121700	30655625	4725	4725	4725	4725	0
440	20231101	121600	30655625	4725	4725	4725	4725	0
441	20231101	121500	30655625	4725	4720	4725	4720	42
442	20231101	121400	30457270	4720	4715	4720	4715	12
443	20231101	121300	30400685	4715	4715	4715	4715	0
444	20231101	121200	30400685	4715	4715	4715	4715	0
445	20231101	121100	30400685	4715	4715	4715	4715	2
446	20231101	121000	30391255	4725	4725	4725	4725	0
447	20231101	120900	30391255	4725	4725	4725	4725	0
448	20231101	120800	30391255	4725	4725	4725	4725	0
449	20231101	120700	30391255	4725	4725	4725	4725	0
450	20231101	120600	30391255	4725	4725	4725	4725	0
451	20231101	120500	30391255	4725	4725	4725	4725	0
452	20231101	120400	30391255	4725	4725	4725	4725	0
453	20231101	120300	30391255	4725	4725	4725	4725	0
454	20231101	120200	30391255	4725	4725	4725	4725	0
455	20231101	120100	30391255	4725	4725	4725	4725	0
456	20231101	120000	30391255	4725	4725	4725	4725	0
457	20231101	115900	30391255	4725	4725	4725	4725	0
458	20231101	115800	30391255	4725	4725	4725	4725	0
459	20231101	115700	30391255	4725	4725	4725	4725	0
460	20231101	115600	30391255	4725	4725	4725	4725	0
461	20231101	115500	30391255	4725	4725	4725	4725	0
462	20231101	115400	30391255	4725	4725	4725	4725	0
463	20231101	115300	30391255	4725	4725	4725	4725	0
464	20231101	115200	30391255	4725	4725	4725	4725	0
465	20231101	115100	30391255	4725	4725	4725	4725	2
466	20231101	115000	30381805	4705	4705	4705	4705	0
467	20231101	114900	30381805	4705	4705	4705	4705	0
468	20231101	114800	30381805	4705	4705	4705	4705	0
469	20231101	114700	30381805	4705	4705	4705	4705	60
470	20231101	114600	30099505	4725	4725	4725	4725	0
471	20231101	114500	30099505	4725	4725	4725	4725	0
472	20231101	114400	30099505	4725	4705	4725	4705	54
473	20231101	114300	29845355	4725	4725	4725	4725	0
474	20231101	114200	29845355	4725	4725	4725	4725	0
475	20231101	114100	29845355	4725	4725	4725	4725	0
476	20231101	114000	29845355	4725	4725	4725	4725	0
477	20231101	113900	29845355	4725	4725	4725	4725	0
478	20231101	113800	29845355	4725	4725	4725	4725	0
479	20231101	113700	29845355	4725	4725	4725	4725	0
480	20231101	113600	29845355	4725	4725	4725	4725	0
481	20231101	113500	29845355	4725	4725	4725	4725	2
482	20231101	113400	29835905	4705	4705	4705	4705	0
483	20231101	113300	29835905	4705	4705	4705	4705	0
484	20231101	113200	29835905	4705	4705	4705	4705	100
485	20231101	113100	29365405	4705	4705	4705	4705	0
486	20231101	113000	29365405	4705	4705	4705	4705	165
487	20231101	112900	28589080	4725	4720	4725	4720	30
488	20231101	112800	28447380	4725	4725	4725	4725	0
489	20231101	112700	28447380	4725	4725	4725	4725	0
490	20231101	112600	28447380	4725	4725	4725	4725	0
491	20231101	112500	28447380	4725	4725	4725	4725	0
492	20231101	112400	28447380	4725	4725	4725	4725	0
493	20231101	112300	28447380	4725	4725	4725	4725	0
494	20231101	112200	28447380	4725	4725	4725	4725	0
495	20231101	112100	28447380	4725	4725	4725	4725	0
496	20231101	112000	28447380	4725	4725	4725	4725	0
497	20231101	111900	28447380	4725	4720	4725	4720	12
498	20231101	111800	28390730	4700	4700	4700	4700	0
499	20231101	111700	28390730	4700	4700	4700	4700	0
500	20231101	111600	28390730	4700	4700	4700	4700	0
501	20231101	111500	28390730	4700	4700	4700	4700	0
502	20231101	111400	28390730	4700	4700	4700	4700	0
503	20231101	111300	28390730	4700	4700	4700	4700	0
504	20231101	111200	28390730	4700	4700	4700	4700	0
505	20231101	111100	28390730	4700	4700	4700	4700	0
506	20231101	111000	28390730	4700	4700	4700	4700	0
507	20231101	110900	28390730	4700	4715	4715	4700	428
508	20231101	110800	26378980	4735	4735	4735	4735	0
509	20231101	110700	26378980	4735	4735	4735	4735	0
510	20231101	110600	26378980	4735	4735	4735	4735	0
511	20231101	110500	26378980	4735	4735	4735	4735	0
512	20231101	110400	26378980	4735	4735	4735	4735	0
513	20231101	110300	26378980	4735	4735	4735	4735	0
514	20231101	110200	26378980	4735	4735	4735	4735	0
515	20231101	110100	26378980	4735	4735	4735	4735	0
516	20231101	110000	26378980	4735	4735	4735	4735	101
517	20231101	105900	25900745	4710	4710	4710	4710	0
518	20231101	105800	25900745	4710	4710	4710	4710	0
519	20231101	105700	25900745	4710	4710	4710	4710	0
520	20231101	105600	25900745	4710	4710	4710	4710	21
521	20231101	105500	25801835	4735	4735	4735	4735	0
522	20231101	105400	25801835	4735	4735	4735	4735	0
523	20231101	105300	25801835	4735	4735	4735	4735	0
524	20231101	105200	25801835	4735	4735	4735	4735	0
525	20231101	105100	25801835	4735	4730	4735	4730	2
526	20231101	105000	25792370	4710	4710	4710	4710	0
527	20231101	104900	25792370	4710	4710	4710	4710	0
528	20231101	104800	25792370	4710	4710	4710	4710	0
529	20231101	104700	25792370	4710	4710	4710	4710	103
530	20231101	104600	25307240	4710	4710	4710	4710	0
531	20231101	104500	25307240	4710	4710	4710	4710	0
532	20231101	104400	25307240	4710	4710	4710	4710	0
533	20231101	104300	25307240	4710	4710	4710	4710	0
534	20231101	104200	25307240	4710	4710	4710	4710	0
535	20231101	104100	25307240	4710	4710	4710	4710	0
536	20231101	104000	25307240	4710	4710	4710	4710	1
537	20231101	103900	25302530	4745	4745	4745	4745	0
538	20231101	103800	25302530	4745	4745	4745	4745	20
539	20231101	103700	25207630	4740	4740	4740	4740	15
540	20231101	103600	25136530	4760	4760	4760	4760	0
541	20231101	103500	25136530	4760	4760	4760	4760	0
542	20231101	103400	25136530	4760	4760	4760	4760	0
543	20231101	103300	25136530	4760	4760	4760	4760	0
544	20231101	103200	25136530	4760	4720	4760	4705	302
545	20231101	103100	23714600	4770	4770	4770	4770	0
546	20231101	103000	23714600	4770	4770	4770	4770	0
547	20231101	102900	23714600	4770	4770	4770	4770	0
548	20231101	102800	23714600	4770	4770	4770	4770	0
549	20231101	102700	23714600	4770	4770	4770	4770	0
550	20231101	102600	23714600	4770	4770	4770	4770	0
551	20231101	102500	23714600	4770	4770	4770	4770	0
552	20231101	102400	23714600	4770	4770	4770	4770	0
553	20231101	102300	23714600	4770	4770	4770	4770	0
554	20231101	102200	23714600	4770	4770	4770	4770	0
555	20231101	102100	23714600	4770	4770	4770	4770	0
556	20231101	102000	23714600	4770	4770	4770	4770	10
557	20231101	101900	23666900	4715	4715	4715	4715	0
558	20231101	101800	23666900	4715	4715	4715	4715	0
559	20231101	101700	23666900	4715	4740	4740	4715	680
560	20231101	101600	20453885	4740	4740	4740	4740	300
561	20231101	101500	19031885	4740	4740	4740	4740	73
562	20231101	101400	18685865	4740	4740	4740	4740	0
563	20231101	101300	18685865	4740	4740	4740	4740	0
564	20231101	101200	18685865	4740	4770	4770	4740	52
565	20231101	101100	18437880	4770	4770	4770	4770	100
566	20231101	101000	17960880	4770	4770	4770	4770	50
567	20231101	100900	17722380	4770	4770	4770	4770	0
568	20231101	100800	17722380	4770	4745	4770	4745	680
569	20231101	100700	14490215	4740	4740	4740	4740	67
570	20231101	100600	14172635	4735	4730	4735	4730	287
571	20231101	100500	12814115	4725	4725	4725	4725	7
572	20231101	100400	12781040	4730	4730	4730	4730	200
573	20231101	100300	11835040	4725	4725	4725	4725	109
574	20231101	100200	11320015	4725	4725	4725	4725	6
575	20231101	100100	11291665	4715	4715	4715	4715	0
576	20231101	100000	11291665	4715	4730	4730	4715	402
577	20231101	095900	9396205	4720	4710	4720	4710	44
578	20231101	095800	9188745	4695	4695	4695	4695	0
579	20231101	095700	9188745	4695	4695	4695	4695	0
580	20231101	095600	9188745	4695	4695	4695	4695	0
581	20231101	095500	9188745	4695	4695	4695	4695	0
582	20231101	095400	9188745	4695	4695	4695	4695	0
583	20231101	095300	9188745	4695	4695	4695	4695	0
584	20231101	095200	9188745	4695	4695	4695	4695	0
585	20231101	095100	9188745	4695	4695	4695	4695	0
586	20231101	095000	9188745	4695	4695	4695	4695	0
587	20231101	094900	9188745	4695	4695	4695	4695	220
588	20231101	094800	8155845	4700	4700	4700	4700	0
589	20231101	094700	8155845	4700	4700	4700	4700	18
590	20231101	094600	8071245	4700	4700	4700	4700	0
591	20231101	094500	8071245	4700	4700	4700	4700	0
592	20231101	094400	8071245	4700	4700	4700	4700	0
593	20231101	094300	8071245	4700	4700	4700	4700	0
594	20231101	094200	8071245	4700	4700	4700	4700	20
595	20231101	094100	7977245	4700	4700	4700	4700	100
596	20231101	094000	7507245	4700	4700	4700	4700	2
597	20231101	093900	7497845	4690	4690	4690	4690	0
598	20231101	093800	7497845	4690	4690	4690	4690	0
599	20231101	093700	7497845	4690	4690	4690	4690	0
600	20231101	093600	7497845	4690	4690	4690	4690	0
601	20231101	093500	7497845	4690	4690	4690	4690	0
602	20231101	093400	7497845	4690	4690	4690	4690	209
603	20231101	093300	6517635	4690	4690	4690	4690	0
604	20231101	093200	6517635	4690	4690	4690	4690	1
605	20231101	093100	6512945	4690	4690	4690	4690	0
606	20231101	093000	6512945	4690	4690	4690	4690	2
607	20231101	092900	6503565	4680	4675	4680	4675	432
608	20231101	092800	4481910	4675	4675	4675	4675	0
609	20231101	092700	4481910	4675	4675	4675	4675	51
610	20231101	092600	4243485	4660	4660	4660	4660	0
611	20231101	092500	4243485	4660	4660	4660	4660	0
612	20231101	092400	4243485	4660	4670	4675	4660	72
613	20231101	092300	3906940	4675	4675	4675	4675	0
614	20231101	092200	3906940	4675	4675	4675	4675	0
615	20231101	092100	3906940	4675	4675	4675	4675	0
616	20231101	092000	3906940	4675	4660	4675	4660	61
617	20231101	091900	3622650	4665	4665	4665	4665	0
618	20231101	091800	3622650	4665	4665	4665	4665	0
619	20231101	091700	3622650	4665	4670	4670	4665	85
620	20231101	091600	3225750	4665	4665	4670	4665	20
621	20231101	091500	3132420	4675	4675	4675	4675	0
622	20231101	091400	3132420	4675	4675	4675	4675	0
623	20231101	091300	3132420	4675	4675	4675	4675	2
624	20231101	091200	3123070	4630	4630	4630	4630	0
625	20231101	091100	3123070	4630	4630	4630	4630	0
626	20231101	091000	3123070	4630	4630	4630	4630	0
627	20231101	090900	3123070	4630	4630	4630	4630	0
628	20231101	090800	3123070	4630	4640	4640	4630	213
629	20231101	090700	2136615	4690	4690	4690	4690	0
630	20231101	090600	2136615	4690	4690	4690	4690	0
631	20231101	090500	2136615	4690	4690	4690	4690	0
632	20231101	090400	2136615	4690	4690	4690	4690	0
633	20231101	090300	2136615	4690	4650	4690	4650	152
634	20231101	090200	1429355	4645	4645	4645	4645	55
635	20231101	090100	1173880	4650	4650	4650	4650	1
636	20231101	090000	1169230	4645	4620	4645	4620	253