KissMeData/317690/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210400	66748270	4770	4770	4770	4770	235
3	20231101	210300	66748270	4770	4770	4770	4770	0
4	20231101	210200	66748270	4770	4770	4770	4770	0
5	20231101	210100	66748270	4770	4770	4770	4770	0
6	20231101	210000	66748270	4770	4770	4770	4770	0
7	20231101	205900	66748270	4770	4770	4770	4770	0
8	20231101	205800	66748270	4770	4770	4770	4770	0
9	20231101	205700	66748270	4770	4770	4770	4770	0
10	20231101	205600	66748270	4770	4770	4770	4770	0
11	20231101	205500	66748270	4770	4770	4770	4770	0
12	20231101	205400	66748270	4770	4770	4770	4770	0
13	20231101	205300	66748270	4770	4770	4770	4770	0
14	20231101	205200	66748270	4770	4770	4770	4770	0
15	20231101	205100	66748270	4770	4770	4770	4770	0
16	20231101	205000	66748270	4770	4770	4770	4770	0
17	20231101	204900	66748270	4770	4770	4770	4770	0
18	20231101	204800	66748270	4770	4770	4770	4770	0
19	20231101	204700	66748270	4770	4770	4770	4770	0
20	20231101	204600	66748270	4770	4770	4770	4770	0
21	20231101	204500	66748270	4770	4770	4770	4770	0
22	20231101	204400	66748270	4770	4770	4770	4770	0
23	20231101	204300	66748270	4770	4770	4770	4770	0
24	20231101	204200	66748270	4770	4770	4770	4770	0
25	20231101	204100	66748270	4770	4770	4770	4770	0
26	20231101	204000	66748270	4770	4770	4770	4770	0
27	20231101	203900	66748270	4770	4770	4770	4770	0
28	20231101	203800	66748270	4770	4770	4770	4770	0
29	20231101	203700	66748270	4770	4770	4770	4770	0
30	20231101	203600	66748270	4770	4770	4770	4770	0
31	20231101	203500	66748270	4770	4770	4770	4770	0
32	20231101	203400	66748270	4770	4770	4770	4770	235
33	20231101	203300	66748270	4770	4770	4770	4770	0
34	20231101	203200	66748270	4770	4770	4770	4770	0
35	20231101	203100	66748270	4770	4770	4770	4770	0
36	20231101	203000	66748270	4770	4770	4770	4770	0
37	20231101	202900	66748270	4770	4770	4770	4770	0
38	20231101	202800	66748270	4770	4770	4770	4770	0
39	20231101	202700	66748270	4770	4770	4770	4770	0
40	20231101	202600	66748270	4770	4770	4770	4770	0
41	20231101	202500	66748270	4770	4770	4770	4770	0
42	20231101	202400	66748270	4770	4770	4770	4770	0
43	20231101	202300	66748270	4770	4770	4770	4770	0
44	20231101	202200	66748270	4770	4770	4770	4770	0
45	20231101	202100	66748270	4770	4770	4770	4770	0
46	20231101	202000	66748270	4770	4770	4770	4770	0
47	20231101	201900	66748270	4770	4770	4770	4770	0
48	20231101	201800	66748270	4770	4770	4770	4770	0
49	20231101	201700	66748270	4770	4770	4770	4770	0
50	20231101	201600	66748270	4770	4770	4770	4770	0
51	20231101	201500	66748270	4770	4770	4770	4770	0
52	20231101	201400	66748270	4770	4770	4770	4770	0
53	20231101	201300	66748270	4770	4770	4770	4770	0
54	20231101	201200	66748270	4770	4770	4770	4770	0
55	20231101	201100	66748270	4770	4770	4770	4770	0
56	20231101	201000	66748270	4770	4770	4770	4770	0
57	20231101	200900	66748270	4770	4770	4770	4770	0
58	20231101	200800	66748270	4770	4770	4770	4770	0
59	20231101	200700	66748270	4770	4770	4770	4770	0
60	20231101	200600	66748270	4770	4770	4770	4770	0
61	20231101	200500	66748270	4770	4770	4770	4770	0
62	20231101	200400	66748270	4770	4770	4770	4770	235
63	20231101	200300	66748270	4770	4770	4770	4770	0
64	20231101	200200	66748270	4770	4770	4770	4770	0
65	20231101	200100	66748270	4770	4770	4770	4770	0
66	20231101	200000	66748270	4770	4770	4770	4770	0
67	20231101	195900	66748270	4770	4770	4770	4770	0
68	20231101	195800	66748270	4770	4770	4770	4770	0
69	20231101	195700	66748270	4770	4770	4770	4770	0
70	20231101	195600	66748270	4770	4770	4770	4770	0
71	20231101	195500	66748270	4770	4770	4770	4770	0
72	20231101	195400	66748270	4770	4770	4770	4770	0
73	20231101	195300	66748270	4770	4770	4770	4770	0
74	20231101	195200	66748270	4770	4770	4770	4770	0
75	20231101	195100	66748270	4770	4770	4770	4770	0
76	20231101	195000	66748270	4770	4770	4770	4770	0
77	20231101	194900	66748270	4770	4770	4770	4770	0
78	20231101	194800	66748270	4770	4770	4770	4770	0
79	20231101	194700	66748270	4770	4770	4770	4770	0
80	20231101	194600	66748270	4770	4770	4770	4770	0
81	20231101	194500	66748270	4770	4770	4770	4770	0
82	20231101	194400	66748270	4770	4770	4770	4770	0
83	20231101	194300	66748270	4770	4770	4770	4770	0
84	20231101	194200	66748270	4770	4770	4770	4770	0
85	20231101	194100	66748270	4770	4770	4770	4770	0
86	20231101	194000	66748270	4770	4770	4770	4770	0
87	20231101	193900	66748270	4770	4770	4770	4770	0
88	20231101	193800	66748270	4770	4770	4770	4770	0
89	20231101	193700	66748270	4770	4770	4770	4770	0
90	20231101	193600	66748270	4770	4770	4770	4770	0
91	20231101	193500	66748270	4770	4770	4770	4770	0
92	20231101	193400	66748270	4770	4770	4770	4770	235
93	20231101	193300	66748270	4770	4770	4770	4770	0
94	20231101	193200	66748270	4770	4770	4770	4770	0
95	20231101	193100	66748270	4770	4770	4770	4770	0
96	20231101	193000	66748270	4770	4770	4770	4770	0
97	20231101	192900	66748270	4770	4770	4770	4770	0
98	20231101	192800	66748270	4770	4770	4770	4770	0
99	20231101	192700	66748270	4770	4770	4770	4770	0
100	20231101	192600	66748270	4770	4770	4770	4770	0
101	20231101	192500	66748270	4770	4770	4770	4770	0
102	20231101	192400	66748270	4770	4770	4770	4770	0
103	20231101	192300	66748270	4770	4770	4770	4770	0
104	20231101	192200	66748270	4770	4770	4770	4770	0
105	20231101	192100	66748270	4770	4770	4770	4770	0
106	20231101	192000	66748270	4770	4770	4770	4770	0
107	20231101	191900	66748270	4770	4770	4770	4770	0
108	20231101	191800	66748270	4770	4770	4770	4770	0
109	20231101	191700	66748270	4770	4770	4770	4770	0
110	20231101	191600	66748270	4770	4770	4770	4770	0
111	20231101	191500	66748270	4770	4770	4770	4770	0
112	20231101	191400	66748270	4770	4770	4770	4770	0
113	20231101	191300	66748270	4770	4770	4770	4770	0
114	20231101	191200	66748270	4770	4770	4770	4770	0
115	20231101	191100	66748270	4770	4770	4770	4770	0
116	20231101	191000	66748270	4770	4770	4770	4770	0
117	20231101	190900	66748270	4770	4770	4770	4770	0
118	20231101	190800	66748270	4770	4770	4770	4770	0
119	20231101	190700	66748270	4770	4770	4770	4770	0
120	20231101	190600	66748270	4770	4770	4770	4770	0
121	20231101	190500	66748270	4770	4770	4770	4770	0
122	20231101	190400	66748270	4770	4770	4770	4770	235
123	20231101	190300	66748270	4770	4770	4770	4770	0
124	20231101	190200	66748270	4770	4770	4770	4770	0
125	20231101	190100	66748270	4770	4770	4770	4770	0
126	20231101	190000	66748270	4770	4770	4770	4770	0
127	20231101	185900	66748270	4770	4770	4770	4770	0
128	20231101	185800	66748270	4770	4770	4770	4770	0
129	20231101	185700	66748270	4770	4770	4770	4770	0
130	20231101	185600	66748270	4770	4770	4770	4770	0
131	20231101	185500	66748270	4770	4770	4770	4770	0
132	20231101	185400	66748270	4770	4770	4770	4770	0
133	20231101	185300	66748270	4770	4770	4770	4770	0
134	20231101	185200	66748270	4770	4770	4770	4770	0
135	20231101	185100	66748270	4770	4770	4770	4770	0
136	20231101	185000	66748270	4770	4770	4770	4770	0
137	20231101	184900	66748270	4770	4770	4770	4770	0
138	20231101	184800	66748270	4770	4770	4770	4770	0
139	20231101	184700	66748270	4770	4770	4770	4770	0
140	20231101	184600	66748270	4770	4770	4770	4770	0
141	20231101	184500	66748270	4770	4770	4770	4770	0
142	20231101	184400	66748270	4770	4770	4770	4770	0
143	20231101	184300	66748270	4770	4770	4770	4770	0
144	20231101	184200	66748270	4770	4770	4770	4770	0
145	20231101	184100	66748270	4770	4770	4770	4770	0
146	20231101	184000	66748270	4770	4770	4770	4770	0
147	20231101	183900	66748270	4770	4770	4770	4770	0
148	20231101	183800	66748270	4770	4770	4770	4770	0
149	20231101	183700	66748270	4770	4770	4770	4770	0
150	20231101	183600	66748270	4770	4770	4770	4770	0
151	20231101	183500	66748270	4770	4770	4770	4770	0
152	20231101	183400	66748270	4770	4770	4770	4770	235
153	20231101	183300	66748270	4770	4770	4770	4770	0
154	20231101	183200	66748270	4770	4770	4770	4770	0
155	20231101	183100	66748270	4770	4770	4770	4770	0
156	20231101	183000	66748270	4770	4770	4770	4770	0
157	20231101	182900	66748270	4770	4770	4770	4770	0
158	20231101	182800	66748270	4770	4770	4770	4770	0
159	20231101	182700	66748270	4770	4770	4770	4770	0
160	20231101	182600	66748270	4770	4770	4770	4770	0
161	20231101	182500	66748270	4770	4770	4770	4770	0
162	20231101	182400	66748270	4770	4770	4770	4770	0
163	20231101	182300	66748270	4770	4770	4770	4770	0
164	20231101	182200	66748270	4770	4770	4770	4770	0
165	20231101	182100	66748270	4770	4770	4770	4770	0
166	20231101	182000	66748270	4770	4770	4770	4770	0
167	20231101	181900	66748270	4770	4770	4770	4770	0
168	20231101	181800	66748270	4770	4770	4770	4770	0
169	20231101	181700	66748270	4770	4770	4770	4770	0
170	20231101	181600	66748270	4770	4770	4770	4770	0
171	20231101	181500	66748270	4770	4770	4770	4770	0
172	20231101	181400	66748270	4770	4770	4770	4770	0
173	20231101	181300	66748270	4770	4770	4770	4770	0
174	20231101	181200	66748270	4770	4770	4770	4770	0
175	20231101	181100	66748270	4770	4770	4770	4770	0
176	20231101	181000	66748270	4770	4770	4770	4770	0
177	20231101	180900	66748270	4770	4770	4770	4770	0
178	20231101	180800	66748270	4770	4770	4770	4770	0
179	20231101	180700	66748270	4770	4770	4770	4770	0
180	20231101	180600	66748270	4770	4770	4770	4770	0
181	20231101	180500	66748270	4770	4770	4770	4770	0
182	20231101	180400	66748270	4770	4770	4770	4770	235
183	20231101	180300	66748270	4770	4770	4770	4770	0
184	20231101	180200	66748270	4770	4770	4770	4770	0
185	20231101	180100	66748270	4770	4770	4770	4770	0
186	20231101	180000	66748270	4770	4770	4770	4770	0
187	20231101	175900	66748270	4770	4770	4770	4770	0
188	20231101	175800	66748270	4770	4770	4770	4770	0
189	20231101	175700	66748270	4770	4770	4770	4770	0
190	20231101	175600	66748270	4770	4770	4770	4770	0
191	20231101	175500	66748270	4770	4770	4770	4770	0
192	20231101	175400	66748270	4770	4770	4770	4770	0
193	20231101	175300	66748270	4770	4770	4770	4770	0
194	20231101	175200	66748270	4770	4770	4770	4770	0
195	20231101	175100	66748270	4770	4770	4770	4770	0
196	20231101	175000	66748270	4770	4770	4770	4770	0
197	20231101	174900	66748270	4770	4770	4770	4770	0
198	20231101	174800	66748270	4770	4770	4770	4770	0
199	20231101	174700	66748270	4770	4770	4770	4770	0
200	20231101	174600	66748270	4770	4770	4770	4770	0
201	20231101	174500	66748270	4770	4770	4770	4770	0
202	20231101	174400	66748270	4770	4770	4770	4770	0
203	20231101	174300	66748270	4770	4770	4770	4770	0
204	20231101	174200	66748270	4770	4770	4770	4770	0
205	20231101	174100	66748270	4770	4770	4770	4770	0
206	20231101	174000	66748270	4770	4770	4770	4770	0
207	20231101	173900	66748270	4770	4770	4770	4770	0
208	20231101	173800	66748270	4770	4770	4770	4770	0
209	20231101	173700	66748270	4770	4770	4770	4770	0
210	20231101	173600	66748270	4770	4770	4770	4770	0
211	20231101	173500	66748270	4770	4770	4770	4770	0
212	20231101	173400	66748270	4770	4770	4770	4770	235
213	20231101	173300	66748270	4770	4770	4770	4770	0
214	20231101	173200	66748270	4770	4770	4770	4770	0
215	20231101	173100	66748270	4770	4770	4770	4770	0
216	20231101	173000	66748270	4770	4770	4770	4770	0
217	20231101	172900	66748270	4770	4770	4770	4770	0
218	20231101	172800	66748270	4770	4770	4770	4770	0
219	20231101	172700	66748270	4770	4770	4770	4770	0
220	20231101	172600	66748270	4770	4770	4770	4770	0
221	20231101	172500	66748270	4770	4770	4770	4770	0
222	20231101	172400	66748270	4770	4770	4770	4770	0
223	20231101	172300	66748270	4770	4770	4770	4770	0
224	20231101	172200	66748270	4770	4770	4770	4770	0
225	20231101	172100	66748270	4770	4770	4770	4770	0
226	20231101	172000	66748270	4770	4770	4770	4770	0
227	20231101	171900	66748270	4770	4770	4770	4770	0
228	20231101	171800	66748270	4770	4770	4770	4770	0
229	20231101	171700	66748270	4770	4770	4770	4770	0
230	20231101	171600	66748270	4770	4770	4770	4770	0
231	20231101	171500	66748270	4770	4770	4770	4770	0
232	20231101	171400	66748270	4770	4770	4770	4770	0
233	20231101	171300	66748270	4770	4770	4770	4770	0
234	20231101	171200	66748270	4770	4770	4770	4770	0
235	20231101	171100	66748270	4770	4770	4770	4770	0
236	20231101	171000	66748270	4770	4770	4770	4770	0
237	20231101	170900	66748270	4770	4770	4770	4770	0
238	20231101	170800	66748270	4770	4770	4770	4770	0
239	20231101	170700	66748270	4770	4770	4770	4770	0
240	20231101	170600	66748270	4770	4770	4770	4770	0
241	20231101	170500	66748270	4770	4770	4770	4770	0
242	20231101	170400	66748270	4770	4770	4770	4770	235
243	20231101	170300	66748270	4770	4770	4770	4770	0
244	20231101	170200	66748270	4770	4770	4770	4770	0
245	20231101	170100	66748270	4770	4770	4770	4770	0
246	20231101	170000	66748270	4770	4770	4770	4770	0
247	20231101	165900	66748270	4770	4770	4770	4770	0
248	20231101	165800	66748270	4770	4770	4770	4770	0
249	20231101	165700	66748270	4770	4770	4770	4770	0
250	20231101	165600	66748270	4770	4770	4770	4770	0
251	20231101	165500	66748270	4770	4770	4770	4770	0
252	20231101	165400	66748270	4770	4770	4770	4770	0
253	20231101	165300	66748270	4770	4770	4770	4770	0
254	20231101	165200	66748270	4770	4770	4770	4770	0
255	20231101	165100	66748270	4770	4770	4770	4770	0
256	20231101	165000	66748270	4770	4770	4770	4770	0
257	20231101	164900	66748270	4770	4770	4770	4770	0
258	20231101	164800	66748270	4770	4770	4770	4770	0
259	20231101	164700	66748270	4770	4770	4770	4770	0
260	20231101	164600	66748270	4770	4770	4770	4770	0
261	20231101	164500	66748270	4770	4770	4770	4770	0
262	20231101	164400	66748270	4770	4770	4770	4770	0
263	20231101	164300	66748270	4770	4770	4770	4770	0
264	20231101	164200	66748270	4770	4770	4770	4770	0
265	20231101	164100	66748270	4770	4770	4770	4770	0
266	20231101	164000	66748270	4770	4770	4770	4770	0
267	20231101	163900	66748270	4770	4770	4770	4770	0
268	20231101	163800	66748270	4770	4770	4770	4770	0
269	20231101	163700	66748270	4770	4770	4770	4770	0
270	20231101	163600	66748270	4770	4770	4770	4770	0
271	20231101	163500	66748270	4770	4770	4770	4770	0
272	20231101	163400	66748270	4770	4770	4770	4770	235
273	20231101	163300	66748270	4770	4770	4770	4770	0
274	20231101	163200	66748270	4770	4770	4770	4770	0
275	20231101	163100	66748270	4770	4770	4770	4770	0
276	20231101	163000	66748270	4770	4770	4770	4770	0
277	20231101	162900	66748270	4770	4770	4770	4770	0
278	20231101	162800	66748270	4770	4770	4770	4770	0
279	20231101	162700	66748270	4770	4770	4770	4770	0
280	20231101	162600	66748270	4770	4770	4770	4770	0
281	20231101	162500	66748270	4770	4770	4770	4770	0
282	20231101	162400	66748270	4770	4770	4770	4770	0
283	20231101	162300	66748270	4770	4770	4770	4770	0
284	20231101	162200	66748270	4770	4770	4770	4770	0
285	20231101	162100	66748270	4770	4770	4770	4770	0
286	20231101	162000	66748270	4770	4770	4770	4770	0
287	20231101	161900	66748270	4770	4770	4770	4770	0
288	20231101	161800	66748270	4770	4770	4770	4770	0
289	20231101	161700	66748270	4770	4770	4770	4770	0
290	20231101	161600	66748270	4770	4770	4770	4770	0
291	20231101	161500	66748270	4770	4770	4770	4770	0
292	20231101	161400	66748270	4770	4770	4770	4770	0
293	20231101	161300	66748270	4770	4770	4770	4770	0
294	20231101	161200	66748270	4770	4770	4770	4770	0
295	20231101	161100	66748270	4770	4770	4770	4770	0
296	20231101	161000	66748270	4770	4770	4770	4770	0
297	20231101	160900	66748270	4770	4770	4770	4770	0
298	20231101	160800	66748270	4770	4770	4770	4770	0
299	20231101	160700	66748270	4770	4770	4770	4770	0
300	20231101	160600	66748270	4770	4770	4770	4770	0
301	20231101	160500	66748270	4770	4770	4770	4770	0
302	20231101	160400	66748270	4770	4770	4770	4770	235
303	20231101	160300	66748270	4770	4770	4770	4770	0
304	20231101	160200	66748270	4770	4770	4770	4770	0
305	20231101	160100	66748270	4770	4770	4770	4770	0
306	20231101	160000	66748270	4770	4770	4770	4770	0
307	20231101	155900	66748270	4770	4770	4770	4770	0
308	20231101	155800	66748270	4770	4770	4770	4770	0
309	20231101	155700	66748270	4770	4770	4770	4770	0
310	20231101	155600	66748270	4770	4770	4770	4770	0
311	20231101	155500	66748270	4770	4770	4770	4770	0
312	20231101	155400	66748270	4770	4770	4770	4770	0
313	20231101	155300	66748270	4770	4770	4770	4770	0
314	20231101	155200	66748270	4770	4770	4770	4770	0
315	20231101	155100	66748270	4770	4770	4770	4770	0
316	20231101	155000	66748270	4770	4770	4770	4770	0
317	20231101	154900	66748270	4770	4770	4770	4770	0
318	20231101	154800	66748270	4770	4770	4770	4770	0
319	20231101	154700	66748270	4770	4770	4770	4770	0
320	20231101	154600	66748270	4770	4770	4770	4770	0
321	20231101	154500	66748270	4770	4770	4770	4770	0
322	20231101	154400	66748270	4770	4770	4770	4770	0
323	20231101	154300	66748270	4770	4770	4770	4770	0
324	20231101	154200	66748270	4770	4770	4770	4770	0
325	20231101	154100	66748270	4770	4770	4770	4770	0
326	20231101	154000	66748270	4770	4770	4770	4770	0
327	20231101	153900	66748270	4770	4770	4770	4770	0
328	20231101	153800	66748270	4770	4770	4770	4770	0
329	20231101	153700	66748270	4770	4770	4770	4770	0
330	20231101	153600	66748270	4770	4770	4770	4770	0
331	20231101	153500	66748270	4770	4770	4770	4770	0
332	20231101	153400	66748270	4770	4770	4770	4770	235
333	20231101	153300	66748270	4770	4770	4770	4770	0
334	20231101	153200	66748270	4770	4770	4770	4770	0
335	20231101	153100	66748270	4770	4770	4770	4770	0
336	20231101	153000	66748270	4770	4770	4770	4770	235
337	20231101	152900	65627320	4770	4770	4770	4770	0
338	20231101	152800	65627320	4770	4770	4770	4770	0
339	20231101	152700	65627320	4770	4770	4770	4770	0
340	20231101	152600	65627320	4770	4770	4770	4770	0
341	20231101	152500	65627320	4770	4770	4770	4770	0
342	20231101	152400	65627320	4770	4770	4770	4770	0
343	20231101	152300	65627320	4770	4770	4770	4770	0
344	20231101	152200	65627320	4770	4770	4770	4770	0
345	20231101	152100	65627320	4770	4770	4770	4770	0
346	20231101	152000	65627320	4770	4770	4770	4770	0
347	20231101	151900	65627320	4770	4770	4770	4770	0
348	20231101	151800	65627320	4770	4755	4770	4755	100
349	20231101	151700	65151390	4755	4755	4755	4755	1
350	20231101	151600	65146635	4675	4720	4720	4675	67
351	20231101	151500	64830485	4720	4720	4720	4720	0
352	20231101	151400	64830485	4720	4720	4720	4720	211
353	20231101	151300	63834565	4720	4720	4720	4720	0
354	20231101	151200	63834565	4720	4720	4720	4720	12
355	20231101	151100	63777925	4720	4695	4720	4695	20
356	20231101	151000	63683775	4665	4665	4665	4665	43
357	20231101	150900	63483180	4660	4660	4660	4660	0
358	20231101	150800	63483180	4660	4660	4660	4660	0
359	20231101	150700	63483180	4660	4660	4660	4660	0
360	20231101	150600	63483180	4660	4660	4660	4660	200
361	20231101	150500	62551180	4695	4695	4695	4695	0
362	20231101	150400	62551180	4695	4695	4695	4695	0
363	20231101	150300	62551180	4695	4695	4695	4695	0
364	20231101	150200	62551180	4695	4695	4695	4695	37
365	20231101	150100	62377465	4655	4675	4675	4655	333
366	20231101	150000	60827020	4695	4695	4695	4695	0
367	20231101	145900	60827020	4695	4695	4695	4695	0
368	20231101	145800	60827020	4695	4695	4695	4695	0
369	20231101	145700	60827020	4695	4695	4695	4695	0
370	20231101	145600	60827020	4695	4695	4695	4695	140
371	20231101	145500	60169720	4720	4720	4720	4720	0
372	20231101	145400	60169720	4720	4720	4720	4720	0
373	20231101	145300	60169720	4720	4720	4720	4720	0
374	20231101	145200	60169720	4720	4720	4720	4720	0
375	20231101	145100	60169720	4720	4720	4720	4720	0
376	20231101	145000	60169720	4720	4720	4720	4720	0
377	20231101	144900	60169720	4720	4720	4720	4720	0
378	20231101	144800	60169720	4720	4720	4720	4720	600
379	20231101	144700	57337720	4715	4715	4715	4715	0
380	20231101	144600	57337720	4715	4715	4715	4715	100
381	20231101	144500	56866220	4675	4675	4675	4675	0
382	20231101	144400	56866220	4675	4675	4675	4675	1
383	20231101	144300	56861545	4685	4685	4685	4685	0
384	20231101	144200	56861545	4685	4670	4685	4670	525
385	20231101	144100	54405405	4670	4670	4670	4670	0
386	20231101	144000	54405405	4670	4670	4670	4670	0
387	20231101	143900	54405405	4670	4670	4670	4670	0
388	20231101	143800	54405405	4670	4670	4670	4670	0
389	20231101	143700	54405405	4670	4670	4670	4670	0
390	20231101	143600	54405405	4670	4670	4670	4670	0
391	20231101	143500	54405405	4670	4670	4670	4670	0
392	20231101	143400	54405405	4670	4670	4670	4670	0
393	20231101	143300	54405405	4670	4670	4670	4670	0
394	20231101	143200	54405405	4670	4670	4670	4670	0
395	20231101	143100	54405405	4670	4660	4670	4660	192
396	20231101	143000	53509690	4655	4655	4655	4655	0
397	20231101	142900	53509690	4655	4655	4655	4655	0
398	20231101	142800	53509690	4655	4655	4655	4655	1000
399	20231101	142700	48854690	4655	4655	4655	4655	0
400	20231101	142600	48854690	4655	4675	4675	4655	221
401	20231101	142500	47824845	4675	4675	4675	4675	0
402	20231101	142400	47824845	4675	4675	4675	4675	213
403	20231101	142300	46829070	4675	4675	4675	4675	0
404	20231101	142200	46829070	4675	4675	4675	4675	0
405	20231101	142100	46829070	4675	4675	4675	4675	0
406	20231101	142000	46829070	4675	4675	4675	4675	13
407	20231101	141900	46768295	4680	4680	4680	4680	10
408	20231101	141800	46721495	4670	4680	4680	4670	41
409	20231101	141700	46530015	4655	4655	4655	4655	0
410	20231101	141600	46530015	4655	4655	4655	4655	0
411	20231101	141500	46530015	4655	4655	4655	4655	10
412	20231101	141400	46483465	4650	4650	4650	4650	0
413	20231101	141300	46483465	4650	4660	4660	4650	150
414	20231101	141200	45785695	4655	4655	4655	4655	0
415	20231101	141100	45785695	4655	4655	4655	4655	0
416	20231101	141000	45785695	4655	4660	4660	4655	1000
417	20231101	140900	41130530	4655	4675	4675	4655	1000
418	20231101	140800	36467780	4675	4675	4675	4675	0
419	20231101	140700	36467780	4675	4675	4675	4675	0
420	20231101	140600	36467780	4675	4675	4675	4675	0
421	20231101	140500	36467780	4675	4675	4675	4675	0
422	20231101	140400	36467780	4675	4675	4675	4675	0
423	20231101	140300	36467780	4675	4675	4675	4675	0
424	20231101	140200	36467780	4675	4675	4675	4675	0
425	20231101	140100	36467780	4675	4675	4675	4675	0
426	20231101	140000	36467780	4675	4675	4675	4675	0
427	20231101	135900	36467780	4675	4675	4675	4675	5
428	20231101	135800	36444405	4675	4675	4675	4675	0
429	20231101	135700	36444405	4675	4675	4675	4675	0
430	20231101	135600	36444405	4675	4675	4675	4675	0
431	20231101	135500	36444405	4675	4675	4675	4675	188
432	20231101	135400	35565505	4700	4700	4700	4700	0
433	20231101	135300	35565505	4700	4700	4700	4700	5
434	20231101	135200	35542005	4700	4700	4700	4700	0
435	20231101	135100	35542005	4700	4700	4700	4700	0
436	20231101	135000	35542005	4700	4700	4700	4700	0
437	20231101	134900	35542005	4700	4700	4700	4700	0
438	20231101	134800	35542005	4700	4700	4700	4700	0
439	20231101	134700	35542005	4700	4700	4700	4700	1
440	20231101	134600	35537305	4665	4695	4695	4665	84
441	20231101	134500	35145175	4695	4695	4695	4695	0
442	20231101	134400	35145175	4695	4695	4695	4695	0
443	20231101	134300	35145175	4695	4695	4695	4695	0
444	20231101	134200	35145175	4695	4695	4695	4695	94
445	20231101	134100	34703845	4695	4695	4695	4695	0
446	20231101	134000	34703845	4695	4695	4695	4695	0
447	20231101	133900	34703845	4695	4695	4695	4695	0
448	20231101	133800	34703845	4695	4695	4695	4695	0
449	20231101	133700	34703845	4695	4695	4695	4695	0
450	20231101	133600	34703845	4695	4695	4695	4695	10
451	20231101	133500	34656895	4695	4695	4695	4695	0
452	20231101	133400	34656895	4695	4695	4695	4695	1
453	20231101	133300	34652200	4695	4695	4695	4695	0
454	20231101	133200	34652200	4695	4695	4695	4695	0
455	20231101	133100	34652200	4695	4695	4695	4695	98
456	20231101	133000	34192090	4660	4660	4660	4660	0
457	20231101	132900	34192090	4660	4660	4660	4660	0
458	20231101	132800	34192090	4660	4660	4660	4660	0
459	20231101	132700	34192090	4660	4660	4660	4660	0
460	20231101	132600	34192090	4660	4665	4665	4660	77
461	20231101	132500	33833020	4660	4660	4660	4660	0
462	20231101	132400	33833020	4660	4660	4660	4660	0
463	20231101	132300	33833020	4660	4660	4660	4660	0
464	20231101	132200	33833020	4660	4660	4660	4660	0
465	20231101	132100	33833020	4660	4660	4660	4660	0
466	20231101	132000	33833020	4660	4660	4660	4660	0
467	20231101	131900	33833020	4660	4660	4660	4660	0
468	20231101	131800	33833020	4660	4660	4660	4660	0
469	20231101	131700	33833020	4660	4660	4660	4660	0
470	20231101	131600	33833020	4660	4660	4660	4660	0
471	20231101	131500	33833020	4660	4660	4660	4660	0
472	20231101	131400	33833020	4660	4660	4660	4660	0
473	20231101	131300	33833020	4660	4680	4680	4660	80
474	20231101	131200	33458935	4685	4690	4690	4685	6
475	20231101	131100	33430820	4695	4695	4695	4695	0
476	20231101	131000	33430820	4695	4695	4695	4695	0
477	20231101	130900	33430820	4695	4695	4695	4695	0
478	20231101	130800	33430820	4695	4695	4695	4695	0
479	20231101	130700	33430820	4695	4695	4695	4695	0
480	20231101	130600	33430820	4695	4695	4695	4695	0
481	20231101	130500	33430820	4695	4695	4695	4695	1
482	20231101	130400	33426125	4715	4715	4715	4715	0
483	20231101	130300	33426125	4715	4715	4715	4715	0
484	20231101	130200	33426125	4715	4715	4715	4715	0
485	20231101	130100	33426125	4715	4715	4715	4715	0
486	20231101	130000	33426125	4715	4715	4715	4715	0
487	20231101	125900	33426125	4715	4715	4715	4715	0
488	20231101	125800	33426125	4715	4715	4715	4715	0
489	20231101	125700	33426125	4715	4715	4715	4715	0
490	20231101	125600	33426125	4715	4715	4715	4715	0
491	20231101	125500	33426125	4715	4715	4715	4715	5
492	20231101	125400	33402550	4715	4715	4715	4715	0
493	20231101	125300	33402550	4715	4715	4715	4715	0
494	20231101	125200	33402550	4715	4715	4715	4715	0
495	20231101	125100	33402550	4715	4715	4715	4715	0
496	20231101	125000	33402550	4715	4715	4715	4715	10
497	20231101	124900	33355400	4720	4720	4720	4720	0
498	20231101	124800	33355400	4720	4720	4720	4720	0
499	20231101	124700	33355400	4720	4720	4720	4720	0
500	20231101	124600	33355400	4720	4720	4720	4720	0
501	20231101	124500	33355400	4720	4720	4720	4720	0
502	20231101	124400	33355400	4720	4720	4720	4720	0
503	20231101	124300	33355400	4720	4720	4720	4720	0
504	20231101	124200	33355400	4720	4720	4720	4720	0
505	20231101	124100	33355400	4720	4720	4720	4720	0
506	20231101	124000	33355400	4720	4720	4720	4720	0
507	20231101	123900	33355400	4720	4720	4720	4720	0
508	20231101	123800	33355400	4720	4720	4720	4720	0
509	20231101	123700	33355400	4720	4720	4720	4720	0
510	20231101	123600	33355400	4720	4720	4720	4720	0
511	20231101	123500	33355400	4720	4720	4720	4720	0
512	20231101	123400	33355400	4720	4720	4720	4720	0
513	20231101	123300	33355400	4720	4720	4720	4720	0
514	20231101	123200	33355400	4720	4720	4720	4720	0
515	20231101	123100	33355400	4720	4720	4720	4720	0
516	20231101	123000	33355400	4720	4720	4720	4720	0
517	20231101	122900	33355400	4720	4720	4720	4720	0
518	20231101	122800	33355400	4720	4720	4720	4720	0
519	20231101	122700	33355400	4720	4720	4720	4720	0
520	20231101	122600	33355400	4720	4720	4720	4720	0
521	20231101	122500	33355400	4720	4720	4720	4720	0
522	20231101	122400	33355400	4720	4720	4720	4720	0
523	20231101	122300	33355400	4720	4720	4720	4720	0
524	20231101	122200	33355400	4720	4720	4720	4720	0
525	20231101	122100	33355400	4720	4720	4720	4720	0
526	20231101	122000	33355400	4720	4720	4720	4720	0
527	20231101	121900	33355400	4720	4720	4720	4720	0
528	20231101	121800	33355400	4720	4720	4720	4720	0
529	20231101	121700	33355400	4720	4720	4720	4720	0
530	20231101	121600	33355400	4720	4720	4720	4720	0
531	20231101	121500	33355400	4720	4720	4720	4720	0
532	20231101	121400	33355400	4720	4720	4720	4720	1
533	20231101	121300	33350680	4645	4645	4645	4645	0
534	20231101	121200	33350680	4645	4645	4645	4645	0
535	20231101	121100	33350680	4645	4710	4710	4645	1100
536	20231101	121000	28210715	4770	4770	4770	4770	0
537	20231101	120900	28210715	4770	4770	4770	4770	0
538	20231101	120800	28210715	4770	4770	4770	4770	0
539	20231101	120700	28210715	4770	4770	4770	4770	0
540	20231101	120600	28210715	4770	4770	4770	4770	0
541	20231101	120500	28210715	4770	4770	4770	4770	0
542	20231101	120400	28210715	4770	4770	4770	4770	0
543	20231101	120300	28210715	4770	4770	4770	4770	0
544	20231101	120200	28210715	4770	4770	4770	4770	0
545	20231101	120100	28210715	4770	4770	4770	4770	0
546	20231101	120000	28210715	4770	4770	4770	4770	0
547	20231101	115900	28210715	4770	4770	4770	4770	0
548	20231101	115800	28210715	4770	4770	4770	4770	0
549	20231101	115700	28210715	4770	4770	4770	4770	0
550	20231101	115600	28210715	4770	4770	4770	4770	0
551	20231101	115500	28210715	4770	4770	4770	4770	0
552	20231101	115400	28210715	4770	4770	4770	4770	0
553	20231101	115300	28210715	4770	4770	4770	4770	0
554	20231101	115200	28210715	4770	4770	4770	4770	0
555	20231101	115100	28210715	4770	4770	4770	4770	0
556	20231101	115000	28210715	4770	4770	4770	4770	1
557	20231101	114900	28205945	4675	4675	4675	4675	0
558	20231101	114800	28205945	4675	4675	4675	4675	0
559	20231101	114700	28205945	4675	4675	4675	4675	0
560	20231101	114600	28205945	4675	4675	4675	4675	0
561	20231101	114500	28205945	4675	4675	4675	4675	0
562	20231101	114400	28205945	4675	4675	4675	4675	0
563	20231101	114300	28205945	4675	4675	4675	4675	0
564	20231101	114200	28205945	4675	4675	4675	4675	0
565	20231101	114100	28205945	4675	4675	4675	4675	0
566	20231101	114000	28205945	4675	4675	4675	4675	0
567	20231101	113900	28205945	4675	4675	4675	4675	0
568	20231101	113800	28205945	4675	4675	4675	4675	0
569	20231101	113700	28205945	4675	4725	4725	4675	545
570	20231101	113600	25653140	4720	4720	4720	4720	0
571	20231101	113500	25653140	4720	4720	4720	4720	0
572	20231101	113400	25653140	4720	4720	4720	4720	0
573	20231101	113300	25653140	4720	4720	4720	4720	0
574	20231101	113200	25653140	4720	4720	4720	4720	0
575	20231101	113100	25653140	4720	4720	4720	4720	0
576	20231101	113000	25653140	4720	4720	4720	4720	0
577	20231101	112900	25653140	4720	4720	4720	4720	0
578	20231101	112800	25653140	4720	4720	4720	4720	0
579	20231101	112700	25653140	4720	4720	4720	4720	0
580	20231101	112600	25653140	4720	4720	4720	4720	0
581	20231101	112500	25653140	4720	4720	4720	4720	0
582	20231101	112400	25653140	4720	4720	4720	4720	30
583	20231101	112300	25511540	4720	4720	4720	4720	0
584	20231101	112200	25511540	4720	4720	4720	4720	0
585	20231101	112100	25511540	4720	4720	4720	4720	0
586	20231101	112000	25511540	4720	4720	4720	4720	0
587	20231101	111900	25511540	4720	4720	4720	4720	0
588	20231101	111800	25511540	4720	4720	4720	4720	0
589	20231101	111700	25511540	4720	4720	4720	4720	0
590	20231101	111600	25511540	4720	4720	4720	4720	2
591	20231101	111500	25502100	4720	4720	4720	4720	0
592	20231101	111400	25502100	4720	4720	4720	4720	0
593	20231101	111300	25502100	4720	4720	4720	4720	1
594	20231101	111200	25497380	4775	4775	4775	4775	0
595	20231101	111100	25497380	4775	4775	4775	4775	0
596	20231101	111000	25497380	4775	4775	4775	4775	0
597	20231101	110900	25497380	4775	4775	4775	4775	0
598	20231101	110800	25497380	4775	4775	4775	4775	0
599	20231101	110700	25497380	4775	4775	4775	4775	0
600	20231101	110600	25497380	4775	4775	4775	4775	0
601	20231101	110500	25497380	4775	4775	4775	4775	0
602	20231101	110400	25497380	4775	4775	4775	4775	0
603	20231101	110300	25497380	4775	4775	4775	4775	0
604	20231101	110200	25497380	4775	4775	4775	4775	0
605	20231101	110100	25497380	4775	4775	4775	4775	0
606	20231101	110000	25497380	4775	4775	4775	4775	0
607	20231101	105900	25497380	4775	4775	4775	4775	0
608	20231101	105800	25497380	4775	4775	4775	4775	0
609	20231101	105700	25497380	4775	4775	4775	4775	0
610	20231101	105600	25497380	4775	4775	4775	4775	0
611	20231101	105500	25497380	4775	4775	4775	4775	0
612	20231101	105400	25497380	4775	4775	4775	4775	0
613	20231101	105300	25497380	4775	4775	4775	4775	0
614	20231101	105200	25497380	4775	4775	4775	4775	0
615	20231101	105100	25497380	4775	4775	4775	4775	19
616	20231101	105000	25406655	4775	4770	4775	4770	11
617	20231101	104900	25354135	4775	4775	4775	4775	30
618	20231101	104800	25210885	4750	4750	4750	4750	0
619	20231101	104700	25210885	4750	4750	4750	4750	0
620	20231101	104600	25210885	4750	4750	4750	4750	0
621	20231101	104500	25210885	4750	4750	4750	4750	0
622	20231101	104400	25210885	4750	4750	4750	4750	0
623	20231101	104300	25210885	4750	4750	4750	4750	0
624	20231101	104200	25210885	4750	4750	4750	4750	19
625	20231101	104100	25120635	4750	4750	4750	4750	0
626	20231101	104000	25120635	4750	4750	4750	4750	0
627	20231101	103900	25120635	4750	4750	4750	4750	0
628	20231101	103800	25120635	4750	4750	4750	4750	0
629	20231101	103700	25120635	4750	4750	4750	4750	0
630	20231101	103600	25120635	4750	4750	4750	4750	0
631	20231101	103500	25120635	4750	4750	4750	4750	0
632	20231101	103400	25120635	4750	4750	4750	4750	0
633	20231101	103300	25120635	4750	4750	4750	4750	0
634	20231101	103200	25120635	4750	4750	4750	4750	0
635	20231101	103100	25120635	4750	4750	4750	4750	0
636	20231101	103000	25120635	4750	4750	4750	4750	0
637	20231101	102900	25120635	4750	4750	4750	4750	0
638	20231101	102800	25120635	4750	4750	4750	4750	0
639	20231101	102700	25120635	4750	4750	4750	4750	0
640	20231101	102600	25120635	4750	4750	4750	4750	0
641	20231101	102500	25120635	4750	4750	4750	4750	0
642	20231101	102400	25120635	4750	4750	4750	4750	0
643	20231101	102300	25120635	4750	4750	4750	4750	0
644	20231101	102200	25120635	4750	4750	4750	4750	0
645	20231101	102100	25120635	4750	4750	4750	4750	0
646	20231101	102000	25120635	4750	4750	4750	4750	0
647	20231101	101900	25120635	4750	4750	4750	4750	0
648	20231101	101800	25120635	4750	4750	4750	4750	0
649	20231101	101700	25120635	4750	4750	4750	4750	0
650	20231101	101600	25120635	4750	4750	4750	4750	0
651	20231101	101500	25120635	4750	4750	4750	4750	0
652	20231101	101400	25120635	4750	4750	4750	4750	0
653	20231101	101300	25120635	4750	4750	4750	4750	1
654	20231101	101200	25115885	4750	4750	4750	4750	2
655	20231101	101100	25106385	4775	4775	4775	4775	0
656	20231101	101000	25106385	4775	4775	4775	4775	10
657	20231101	100900	25058635	4775	4775	4775	4775	0
658	20231101	100800	25058635	4775	4775	4775	4775	0
659	20231101	100700	25058635	4775	4775	4775	4775	0
660	20231101	100600	25058635	4775	4775	4775	4775	0
661	20231101	100500	25058635	4775	4775	4775	4775	0
662	20231101	100400	25058635	4775	4775	4775	4775	0
663	20231101	100300	25058635	4775	4775	4775	4775	0
664	20231101	100200	25058635	4775	4775	4775	4775	0
665	20231101	100100	25058635	4775	4775	4775	4775	0
666	20231101	100000	25058635	4775	4775	4775	4775	0
667	20231101	095900	25058635	4775	4775	4775	4775	0
668	20231101	095800	25058635	4775	4775	4775	4775	817
669	20231101	095700	21157460	4795	4795	4795	4795	113
670	20231101	095600	20615625	4795	4795	4795	4795	0
671	20231101	095500	20615625	4795	4795	4795	4795	2
672	20231101	095400	20606035	4775	4775	4775	4775	0
673	20231101	095300	20606035	4775	4770	4775	4770	96
674	20231101	095200	20147675	4775	4760	4775	4760	643
675	20231101	095100	17083935	4765	4765	4765	4765	0
676	20231101	095000	17083935	4765	4765	4765	4765	0
677	20231101	094900	17083935	4765	4765	4765	4765	0
678	20231101	094800	17083935	4765	4770	4770	4765	314
679	20231101	094700	15586225	4770	4715	4770	4715	221
680	20231101	094600	14541940	4710	4710	4710	4710	0
681	20231101	094500	14541940	4710	4710	4710	4710	0
682	20231101	094400	14541940	4710	4710	4715	4710	148
683	20231101	094300	13844590	4710	4710	4710	4710	2
684	20231101	094200	13835170	4700	4705	4705	4700	4
685	20231101	094100	13816360	4710	4710	4710	4710	0
686	20231101	094000	13816360	4710	4710	4710	4710	0
687	20231101	093900	13816360	4710	4710	4710	4710	0
688	20231101	093800	13816360	4710	4710	4710	4710	2
689	20231101	093700	13806940	4715	4715	4715	4715	7
690	20231101	093600	13773935	4670	4670	4670	4670	1
691	20231101	093500	13769265	4670	4670	4670	4670	0
692	20231101	093400	13769265	4670	4670	4670	4670	100
693	20231101	093300	13302265	4670	4670	4670	4670	2
694	20231101	093200	13292925	4670	4715	4715	4670	294
695	20231101	093100	11919500	4715	4715	4715	4715	1
696	20231101	093000	11914785	4675	4675	4675	4675	0
697	20231101	092900	11914785	4675	4675	4675	4670	637
698	20231101	092800	8939815	4670	4670	4670	4670	0
699	20231101	092700	8939815	4670	4670	4670	4670	150
700	20231101	092600	8239315	4670	4670	4670	4670	4
701	20231101	092500	8220635	4705	4705	4705	4705	21
702	20231101	092400	8121830	4705	4705	4705	4705	1
703	20231101	092300	8117125	4685	4685	4685	4685	37
704	20231101	092200	7943780	4685	4685	4685	4685	10
705	20231101	092100	7896930	4710	4710	4710	4710	2
706	20231101	092000	7887510	4715	4715	4715	4715	0
707	20231101	091900	7887510	4715	4715	4715	4715	0
708	20231101	091800	7887510	4715	4715	4715	4715	0
709	20231101	091700	7887510	4715	4715	4715	4715	0
710	20231101	091600	7887510	4715	4715	4715	4715	1
711	20231101	091500	7882795	4695	4695	4695	4695	62
712	20231101	091400	7591705	4695	4695	4695	4695	0
713	20231101	091300	7591705	4695	4695	4695	4695	0
714	20231101	091200	7591705	4695	4695	4695	4695	0
715	20231101	091100	7591705	4695	4695	4695	4695	9
716	20231101	091000	7549450	4715	4715	4715	4715	1
717	20231101	090900	7544735	4665	4665	4665	4665	0
718	20231101	090800	7544735	4665	4660	4665	4660	269
719	20231101	090700	6290845	4660	4660	4660	4660	0
720	20231101	090600	6290845	4660	4660	4660	4660	0
721	20231101	090500	6290845	4660	4660	4660	4660	10
722	20231101	090400	6244245	4645	4645	4645	4645	30
723	20231101	090300	6104895	4645	4645	4645	4645	0
724	20231101	090200	6104895	4645	4645	4645	4645	0
725	20231101	090100	6104895	4645	4655	4655	4640	1313
726	20231101	090000	4670	4670	4670	4670	4670	1