KissMeData/053280/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193300	43690005	4335	4335	4335	4335	203
3	20231101	193200	43690005	4335	4335	4335	4335	0
4	20231101	193100	43690005	4335	4335	4335	4335	0
5	20231101	193000	43690005	4335	4335	4335	4335	0
6	20231101	192900	43690005	4335	4335	4335	4335	0
7	20231101	192800	43690005	4335	4335	4335	4335	0
8	20231101	192700	43690005	4335	4335	4335	4335	0
9	20231101	192600	43690005	4335	4335	4335	4335	0
10	20231101	192500	43690005	4335	4335	4335	4335	0
11	20231101	192400	43690005	4335	4335	4335	4335	0
12	20231101	192300	43690005	4335	4335	4335	4335	0
13	20231101	192200	43690005	4335	4335	4335	4335	0
14	20231101	192100	43690005	4335	4335	4335	4335	0
15	20231101	192000	43690005	4335	4335	4335	4335	0
16	20231101	191900	43690005	4335	4335	4335	4335	0
17	20231101	191800	43690005	4335	4335	4335	4335	0
18	20231101	191700	43690005	4335	4335	4335	4335	0
19	20231101	191600	43690005	4335	4335	4335	4335	0
20	20231101	191500	43690005	4335	4335	4335	4335	0
21	20231101	191400	43690005	4335	4335	4335	4335	0
22	20231101	191300	43690005	4335	4335	4335	4335	0
23	20231101	191200	43690005	4335	4335	4335	4335	0
24	20231101	191100	43690005	4335	4335	4335	4335	0
25	20231101	191000	43690005	4335	4335	4335	4335	0
26	20231101	190900	43690005	4335	4335	4335	4335	0
27	20231101	190800	43690005	4335	4335	4335	4335	0
28	20231101	190700	43690005	4335	4335	4335	4335	0
29	20231101	190600	43690005	4335	4335	4335	4335	0
30	20231101	190500	43690005	4335	4335	4335	4335	0
31	20231101	190400	43690005	4335	4335	4335	4335	0
32	20231101	190300	43690005	4335	4335	4335	4335	203
33	20231101	190200	43690005	4335	4335	4335	4335	0
34	20231101	190100	43690005	4335	4335	4335	4335	0
35	20231101	190000	43690005	4335	4335	4335	4335	0
36	20231101	185900	43690005	4335	4335	4335	4335	0
37	20231101	185800	43690005	4335	4335	4335	4335	0
38	20231101	185700	43690005	4335	4335	4335	4335	0
39	20231101	185600	43690005	4335	4335	4335	4335	0
40	20231101	185500	43690005	4335	4335	4335	4335	0
41	20231101	185400	43690005	4335	4335	4335	4335	0
42	20231101	185300	43690005	4335	4335	4335	4335	0
43	20231101	185200	43690005	4335	4335	4335	4335	0
44	20231101	185100	43690005	4335	4335	4335	4335	0
45	20231101	185000	43690005	4335	4335	4335	4335	0
46	20231101	184900	43690005	4335	4335	4335	4335	0
47	20231101	184800	43690005	4335	4335	4335	4335	0
48	20231101	184700	43690005	4335	4335	4335	4335	0
49	20231101	184600	43690005	4335	4335	4335	4335	0
50	20231101	184500	43690005	4335	4335	4335	4335	0
51	20231101	184400	43690005	4335	4335	4335	4335	0
52	20231101	184300	43690005	4335	4335	4335	4335	0
53	20231101	184200	43690005	4335	4335	4335	4335	0
54	20231101	184100	43690005	4335	4335	4335	4335	0
55	20231101	184000	43690005	4335	4335	4335	4335	0
56	20231101	183900	43690005	4335	4335	4335	4335	0
57	20231101	183800	43690005	4335	4335	4335	4335	0
58	20231101	183700	43690005	4335	4335	4335	4335	0
59	20231101	183600	43690005	4335	4335	4335	4335	0
60	20231101	183500	43690005	4335	4335	4335	4335	0
61	20231101	183400	43690005	4335	4335	4335	4335	0
62	20231101	183300	43690005	4335	4335	4335	4335	203
63	20231101	183200	43690005	4335	4335	4335	4335	0
64	20231101	183100	43690005	4335	4335	4335	4335	0
65	20231101	183000	43690005	4335	4335	4335	4335	0
66	20231101	182900	43690005	4335	4335	4335	4335	0
67	20231101	182800	43690005	4335	4335	4335	4335	0
68	20231101	182700	43690005	4335	4335	4335	4335	0
69	20231101	182600	43690005	4335	4335	4335	4335	0
70	20231101	182500	43690005	4335	4335	4335	4335	0
71	20231101	182400	43690005	4335	4335	4335	4335	0
72	20231101	182300	43690005	4335	4335	4335	4335	0
73	20231101	182200	43690005	4335	4335	4335	4335	0
74	20231101	182100	43690005	4335	4335	4335	4335	0
75	20231101	182000	43690005	4335	4335	4335	4335	0
76	20231101	181900	43690005	4335	4335	4335	4335	0
77	20231101	181800	43690005	4335	4335	4335	4335	0
78	20231101	181700	43690005	4335	4335	4335	4335	0
79	20231101	181600	43690005	4335	4335	4335	4335	0
80	20231101	181500	43690005	4335	4335	4335	4335	0
81	20231101	181400	43690005	4335	4335	4335	4335	0
82	20231101	181300	43690005	4335	4335	4335	4335	0
83	20231101	181200	43690005	4335	4335	4335	4335	0
84	20231101	181100	43690005	4335	4335	4335	4335	0
85	20231101	181000	43690005	4335	4335	4335	4335	0
86	20231101	180900	43690005	4335	4335	4335	4335	0
87	20231101	180800	43690005	4335	4335	4335	4335	0
88	20231101	180700	43690005	4335	4335	4335	4335	0
89	20231101	180600	43690005	4335	4335	4335	4335	0
90	20231101	180500	43690005	4335	4335	4335	4335	0
91	20231101	180400	43690005	4335	4335	4335	4335	0
92	20231101	180300	43690005	4335	4335	4335	4335	203
93	20231101	180200	43690005	4335	4335	4335	4335	0
94	20231101	180100	43690005	4335	4335	4335	4335	0
95	20231101	180000	43690005	4335	4335	4335	4335	0
96	20231101	175900	43690005	4335	4335	4335	4335	0
97	20231101	175800	43690005	4335	4335	4335	4335	0
98	20231101	175700	43690005	4335	4335	4335	4335	0
99	20231101	175600	43690005	4335	4335	4335	4335	0
100	20231101	175500	43690005	4335	4335	4335	4335	0
101	20231101	175400	43690005	4335	4335	4335	4335	0
102	20231101	175300	43690005	4335	4335	4335	4335	0
103	20231101	175200	43690005	4335	4335	4335	4335	0
104	20231101	175100	43690005	4335	4335	4335	4335	0
105	20231101	175000	43690005	4335	4335	4335	4335	0
106	20231101	174900	43690005	4335	4335	4335	4335	0
107	20231101	174800	43690005	4335	4335	4335	4335	0
108	20231101	174700	43690005	4335	4335	4335	4335	0
109	20231101	174600	43690005	4335	4335	4335	4335	0
110	20231101	174500	43690005	4335	4335	4335	4335	0
111	20231101	174400	43690005	4335	4335	4335	4335	0
112	20231101	174300	43690005	4335	4335	4335	4335	0
113	20231101	174200	43690005	4335	4335	4335	4335	0
114	20231101	174100	43690005	4335	4335	4335	4335	0
115	20231101	174000	43690005	4335	4335	4335	4335	0
116	20231101	173900	43690005	4335	4335	4335	4335	0
117	20231101	173800	43690005	4335	4335	4335	4335	0
118	20231101	173700	43690005	4335	4335	4335	4335	0
119	20231101	173600	43690005	4335	4335	4335	4335	0
120	20231101	173500	43690005	4335	4335	4335	4335	0
121	20231101	173400	43690005	4335	4335	4335	4335	0
122	20231101	173300	43690005	4335	4335	4335	4335	203
123	20231101	173200	43690005	4335	4335	4335	4335	0
124	20231101	173100	43690005	4335	4335	4335	4335	0
125	20231101	173000	43690005	4335	4335	4335	4335	0
126	20231101	172900	43690005	4335	4335	4335	4335	0
127	20231101	172800	43690005	4335	4335	4335	4335	0
128	20231101	172700	43690005	4335	4335	4335	4335	0
129	20231101	172600	43690005	4335	4335	4335	4335	0
130	20231101	172500	43690005	4335	4335	4335	4335	0
131	20231101	172400	43690005	4335	4335	4335	4335	0
132	20231101	172300	43690005	4335	4335	4335	4335	0
133	20231101	172200	43690005	4335	4335	4335	4335	0
134	20231101	172100	43690005	4335	4335	4335	4335	0
135	20231101	172000	43690005	4335	4335	4335	4335	0
136	20231101	171900	43690005	4335	4335	4335	4335	0
137	20231101	171800	43690005	4335	4335	4335	4335	0
138	20231101	171700	43690005	4335	4335	4335	4335	0
139	20231101	171600	43690005	4335	4335	4335	4335	0
140	20231101	171500	43690005	4335	4335	4335	4335	0
141	20231101	171400	43690005	4335	4335	4335	4335	0
142	20231101	171300	43690005	4335	4335	4335	4335	0
143	20231101	171200	43690005	4335	4335	4335	4335	0
144	20231101	171100	43690005	4335	4335	4335	4335	0
145	20231101	171000	43690005	4335	4335	4335	4335	0
146	20231101	170900	43690005	4335	4335	4335	4335	0
147	20231101	170800	43690005	4335	4335	4335	4335	0
148	20231101	170700	43690005	4335	4335	4335	4335	0
149	20231101	170600	43690005	4335	4335	4335	4335	0
150	20231101	170500	43690005	4335	4335	4335	4335	0
151	20231101	170400	43690005	4335	4335	4335	4335	0
152	20231101	170300	43690005	4335	4335	4335	4335	203
153	20231101	170200	43690005	4335	4335	4335	4335	0
154	20231101	170100	43690005	4335	4335	4335	4335	0
155	20231101	170000	43690005	4335	4335	4335	4335	0
156	20231101	165900	43690005	4335	4335	4335	4335	0
157	20231101	165800	43690005	4335	4335	4335	4335	0
158	20231101	165700	43690005	4335	4335	4335	4335	0
159	20231101	165600	43690005	4335	4335	4335	4335	0
160	20231101	165500	43690005	4335	4335	4335	4335	0
161	20231101	165400	43690005	4335	4335	4335	4335	0
162	20231101	165300	43690005	4335	4335	4335	4335	0
163	20231101	165200	43690005	4335	4335	4335	4335	0
164	20231101	165100	43690005	4335	4335	4335	4335	0
165	20231101	165000	43690005	4335	4335	4335	4335	0
166	20231101	164900	43690005	4335	4335	4335	4335	0
167	20231101	164800	43690005	4335	4335	4335	4335	0
168	20231101	164700	43690005	4335	4335	4335	4335	0
169	20231101	164600	43690005	4335	4335	4335	4335	0
170	20231101	164500	43690005	4335	4335	4335	4335	0
171	20231101	164400	43690005	4335	4335	4335	4335	0
172	20231101	164300	43690005	4335	4335	4335	4335	0
173	20231101	164200	43690005	4335	4335	4335	4335	0
174	20231101	164100	43690005	4335	4335	4335	4335	0
175	20231101	164000	43690005	4335	4335	4335	4335	0
176	20231101	163900	43690005	4335	4335	4335	4335	0
177	20231101	163800	43690005	4335	4335	4335	4335	0
178	20231101	163700	43690005	4335	4335	4335	4335	0
179	20231101	163600	43690005	4335	4335	4335	4335	0
180	20231101	163500	43690005	4335	4335	4335	4335	0
181	20231101	163400	43690005	4335	4335	4335	4335	0
182	20231101	163300	43690005	4335	4335	4335	4335	203
183	20231101	163200	43690005	4335	4335	4335	4335	0
184	20231101	163100	43690005	4335	4335	4335	4335	0
185	20231101	163000	43690005	4335	4335	4335	4335	0
186	20231101	162900	43690005	4335	4335	4335	4335	0
187	20231101	162800	43690005	4335	4335	4335	4335	0
188	20231101	162700	43690005	4335	4335	4335	4335	0
189	20231101	162600	43690005	4335	4335	4335	4335	0
190	20231101	162500	43690005	4335	4335	4335	4335	0
191	20231101	162400	43690005	4335	4335	4335	4335	0
192	20231101	162300	43690005	4335	4335	4335	4335	0
193	20231101	162200	43690005	4335	4335	4335	4335	0
194	20231101	162100	43690005	4335	4335	4335	4335	0
195	20231101	162000	43690005	4335	4335	4335	4335	0
196	20231101	161900	43690005	4335	4335	4335	4335	0
197	20231101	161800	43690005	4335	4335	4335	4335	0
198	20231101	161700	43690005	4335	4335	4335	4335	0
199	20231101	161600	43690005	4335	4335	4335	4335	0
200	20231101	161500	43690005	4335	4335	4335	4335	0
201	20231101	161400	43690005	4335	4335	4335	4335	0
202	20231101	161300	43690005	4335	4335	4335	4335	0
203	20231101	161200	43690005	4335	4335	4335	4335	0
204	20231101	161100	43690005	4335	4335	4335	4335	0
205	20231101	161000	43690005	4335	4335	4335	4335	0
206	20231101	160900	43690005	4335	4335	4335	4335	0
207	20231101	160800	43690005	4335	4335	4335	4335	0
208	20231101	160700	43690005	4335	4335	4335	4335	0
209	20231101	160600	43690005	4335	4335	4335	4335	0
210	20231101	160500	43690005	4335	4335	4335	4335	0
211	20231101	160400	43690005	4335	4335	4335	4335	0
212	20231101	160300	43690005	4335	4335	4335	4335	203
213	20231101	160200	43690005	4335	4335	4335	4335	0
214	20231101	160100	43690005	4335	4335	4335	4335	0
215	20231101	160000	43690005	4335	4335	4335	4335	0
216	20231101	155900	43690005	4335	4335	4335	4335	0
217	20231101	155800	43690005	4335	4335	4335	4335	0
218	20231101	155700	43690005	4335	4335	4335	4335	0
219	20231101	155600	43690005	4335	4335	4335	4335	0
220	20231101	155500	43690005	4335	4335	4335	4335	0
221	20231101	155400	43690005	4335	4335	4335	4335	0
222	20231101	155300	43690005	4335	4335	4335	4335	0
223	20231101	155200	43690005	4335	4335	4335	4335	0
224	20231101	155100	43690005	4335	4335	4335	4335	0
225	20231101	155000	43690005	4335	4335	4335	4335	0
226	20231101	154900	43690005	4335	4335	4335	4335	0
227	20231101	154800	43690005	4335	4335	4335	4335	0
228	20231101	154700	43690005	4335	4335	4335	4335	0
229	20231101	154600	43690005	4335	4335	4335	4335	0
230	20231101	154500	43690005	4335	4335	4335	4335	0
231	20231101	154400	43690005	4335	4335	4335	4335	0
232	20231101	154300	43690005	4335	4335	4335	4335	0
233	20231101	154200	43690005	4335	4335	4335	4335	0
234	20231101	154100	43690005	4335	4335	4335	4335	0
235	20231101	154000	43690005	4335	4335	4335	4335	0
236	20231101	153900	43690005	4335	4335	4335	4335	0
237	20231101	153800	43690005	4335	4335	4335	4335	0
238	20231101	153700	43690005	4335	4335	4335	4335	0
239	20231101	153600	43690005	4335	4335	4335	4335	0
240	20231101	153500	43690005	4335	4335	4335	4335	0
241	20231101	153400	43690005	4335	4335	4335	4335	0
242	20231101	153300	43690005	4335	4335	4335	4335	203
243	20231101	153200	43690005	4335	4335	4335	4335	0
244	20231101	153100	43690005	4335	4335	4335	4335	0
245	20231101	153000	43690005	4335	4335	4335	4335	203
246	20231101	152900	42810000	4335	4335	4335	4335	0
247	20231101	152800	42810000	4335	4335	4335	4335	0
248	20231101	152700	42810000	4335	4335	4335	4335	0
249	20231101	152600	42810000	4335	4335	4335	4335	0
250	20231101	152500	42810000	4335	4335	4335	4335	0
251	20231101	152400	42810000	4335	4335	4335	4335	0
252	20231101	152300	42810000	4335	4335	4335	4335	0
253	20231101	152200	42810000	4335	4335	4335	4335	0
254	20231101	152100	42810000	4335	4335	4335	4335	0
255	20231101	152000	42810000	4335	4335	4335	4335	0
256	20231101	151900	42810000	4335	4335	4335	4335	0
257	20231101	151800	42810000	4335	4335	4335	4335	2
258	20231101	151700	42801330	4335	4335	4335	4335	10
259	20231101	151600	42757980	4330	4330	4330	4330	0
260	20231101	151500	42757980	4330	4330	4330	4330	0
261	20231101	151400	42757980	4330	4330	4330	4330	0
262	20231101	151300	42757980	4330	4330	4330	4330	0
263	20231101	151200	42757980	4330	4330	4330	4330	0
264	20231101	151100	42757980	4330	4330	4330	4330	0
265	20231101	151000	42757980	4330	4330	4330	4330	0
266	20231101	150900	42757980	4330	4330	4330	4330	0
267	20231101	150800	42757980	4330	4330	4330	4330	0
268	20231101	150700	42757980	4330	4330	4330	4330	68
269	20231101	150600	42463540	4330	4330	4330	4330	0
270	20231101	150500	42463540	4330	4330	4330	4330	112
271	20231101	150400	41978580	4330	4330	4330	4330	185
272	20231101	150300	41177530	4330	4330	4330	4330	0
273	20231101	150200	41177530	4330	4330	4330	4330	149
274	20231101	150100	40532360	4330	4330	4330	4330	0
275	20231101	150000	40532360	4330	4335	4335	4330	255
276	20231101	145900	39428185	4335	4335	4335	4335	0
277	20231101	145800	39428185	4335	4335	4335	4335	0
278	20231101	145700	39428185	4335	4335	4335	4335	33
279	20231101	145600	39285130	4340	4340	4340	4340	0
280	20231101	145500	39285130	4340	4340	4340	4340	0
281	20231101	145400	39285130	4340	4340	4340	4340	0
282	20231101	145300	39285130	4340	4340	4340	4340	0
283	20231101	145200	39285130	4340	4340	4340	4340	0
284	20231101	145100	39285130	4340	4340	4340	4340	0
285	20231101	145000	39285130	4340	4340	4340	4340	0
286	20231101	144900	39285130	4340	4340	4340	4340	1
287	20231101	144800	39280790	4335	4335	4335	4335	68
288	20231101	144700	38986010	4335	4335	4335	4335	0
289	20231101	144600	38986010	4335	4335	4335	4335	0
290	20231101	144500	38986010	4335	4335	4335	4335	0
291	20231101	144400	38986010	4335	4335	4335	4335	4
292	20231101	144300	38968670	4335	4335	4335	4335	40
293	20231101	144200	38795270	4340	4340	4340	4340	0
294	20231101	144100	38795270	4340	4340	4340	4340	10
295	20231101	144000	38751870	4340	4340	4340	4340	0
296	20231101	143900	38751870	4340	4340	4340	4340	0
297	20231101	143800	38751870	4340	4340	4340	4340	0
298	20231101	143700	38751870	4340	4340	4340	4340	0
299	20231101	143600	38751870	4340	4340	4340	4340	0
300	20231101	143500	38751870	4340	4335	4340	4335	14
301	20231101	143400	38691150	4335	4335	4335	4335	0
302	20231101	143300	38691150	4335	4335	4335	4335	0
303	20231101	143200	38691150	4335	4335	4335	4335	0
304	20231101	143100	38691150	4335	4335	4335	4335	2
305	20231101	143000	38682480	4335	4335	4335	4335	0
306	20231101	142900	38682480	4335	4335	4335	4335	0
307	20231101	142800	38682480	4335	4335	4335	4335	0
308	20231101	142700	38682480	4335	4335	4335	4335	0
309	20231101	142600	38682480	4335	4335	4335	4335	0
310	20231101	142500	38682480	4335	4335	4335	4335	0
311	20231101	142400	38682480	4335	4335	4335	4335	5
312	20231101	142300	38660805	4335	4335	4335	4335	0
313	20231101	142200	38660805	4335	4335	4335	4335	0
314	20231101	142100	38660805	4335	4335	4335	4335	0
315	20231101	142000	38660805	4335	4335	4335	4335	0
316	20231101	141900	38660805	4335	4335	4335	4335	0
317	20231101	141800	38660805	4335	4335	4335	4335	0
318	20231101	141700	38660805	4335	4335	4335	4335	0
319	20231101	141600	38660805	4335	4335	4335	4335	0
320	20231101	141500	38660805	4335	4335	4335	4335	0
321	20231101	141400	38660805	4335	4335	4335	4335	10
322	20231101	141300	38617455	4330	4335	4335	4330	5
323	20231101	141200	38595800	4330	4330	4330	4330	0
324	20231101	141100	38595800	4330	4330	4330	4330	0
325	20231101	141000	38595800	4330	4330	4330	4330	0
326	20231101	140900	38595800	4330	4330	4330	4330	0
327	20231101	140800	38595800	4330	4330	4330	4330	0
328	20231101	140700	38595800	4330	4330	4330	4330	0
329	20231101	140600	38595800	4330	4330	4330	4330	0
330	20231101	140500	38595800	4330	4340	4340	4330	234
331	20231101	140400	37581665	4340	4340	4340	4340	0
332	20231101	140300	37581665	4340	4340	4340	4340	4
333	20231101	140200	37564305	4340	4340	4340	4340	0
334	20231101	140100	37564305	4340	4340	4340	4340	50
335	20231101	140000	37347305	4345	4345	4345	4345	0
336	20231101	135900	37347305	4345	4345	4345	4345	0
337	20231101	135800	37347305	4345	4345	4345	4345	5
338	20231101	135700	37325580	4345	4345	4345	4345	0
339	20231101	135600	37325580	4345	4345	4345	4345	0
340	20231101	135500	37325580	4345	4345	4345	4345	0
341	20231101	135400	37325580	4345	4345	4345	4345	0
342	20231101	135300	37325580	4345	4345	4345	4345	0
343	20231101	135200	37325580	4345	4345	4345	4345	0
344	20231101	135100	37325580	4345	4345	4345	4345	0
345	20231101	135000	37325580	4345	4345	4345	4345	491
346	20231101	134900	35192185	4345	4345	4345	4345	371
347	20231101	134800	33580190	4345	4345	4345	4345	0
348	20231101	134700	33580190	4345	4345	4345	4345	0
349	20231101	134600	33580190	4345	4345	4345	4345	0
350	20231101	134500	33580190	4345	4345	4345	4345	0
351	20231101	134400	33580190	4345	4345	4345	4345	0
352	20231101	134300	33580190	4345	4345	4345	4345	0
353	20231101	134200	33580190	4345	4345	4345	4345	11
354	20231101	134100	33532395	4345	4345	4345	4345	0
355	20231101	134000	33532395	4345	4345	4345	4345	0
356	20231101	133900	33532395	4345	4345	4345	4345	0
357	20231101	133800	33532395	4345	4345	4345	4345	0
358	20231101	133700	33532395	4345	4345	4345	4345	0
359	20231101	133600	33532395	4345	4345	4345	4345	0
360	20231101	133500	33532395	4345	4350	4350	4345	502
361	20231101	133400	31351195	4345	4345	4345	4345	1000
362	20231101	133300	27006195	4350	4350	4350	4350	0
363	20231101	133200	27006195	4350	4350	4350	4350	5
364	20231101	133100	26984445	4350	4350	4350	4350	0
365	20231101	133000	26984445	4350	4350	4350	4350	1
366	20231101	132900	26980095	4350	4350	4350	4350	0
367	20231101	132800	26980095	4350	4350	4350	4350	3
368	20231101	132700	26967045	4350	4350	4350	4350	0
369	20231101	132600	26967045	4350	4350	4350	4350	0
370	20231101	132500	26967045	4350	4350	4350	4350	0
371	20231101	132400	26967045	4350	4350	4350	4350	0
372	20231101	132300	26967045	4350	4350	4350	4350	0
373	20231101	132200	26967045	4350	4350	4350	4350	0
374	20231101	132100	26967045	4350	4350	4350	4350	0
375	20231101	132000	26967045	4350	4350	4350	4350	0
376	20231101	131900	26967045	4350	4350	4350	4350	0
377	20231101	131800	26967045	4350	4350	4350	4350	0
378	20231101	131700	26967045	4350	4350	4350	4350	0
379	20231101	131600	26967045	4350	4350	4350	4350	0
380	20231101	131500	26967045	4350	4350	4350	4350	46
381	20231101	131400	26766945	4350	4350	4350	4350	0
382	20231101	131300	26766945	4350	4350	4350	4350	0
383	20231101	131200	26766945	4350	4355	4355	4350	31
384	20231101	131100	26632060	4350	4350	4350	4350	0
385	20231101	131000	26632060	4350	4350	4350	4350	0
386	20231101	130900	26632060	4350	4350	4350	4350	0
387	20231101	130800	26632060	4350	4360	4360	4350	200
388	20231101	130700	25761005	4360	4360	4360	4360	0
389	20231101	130600	25761005	4360	4360	4360	4360	96
390	20231101	130500	25342445	4360	4360	4360	4360	0
391	20231101	130400	25342445	4360	4360	4360	4360	0
392	20231101	130300	25342445	4360	4360	4360	4360	0
393	20231101	130200	25342445	4360	4360	4360	4360	0
394	20231101	130100	25342445	4360	4360	4360	4360	0
395	20231101	130000	25342445	4360	4360	4360	4360	0
396	20231101	125900	25342445	4360	4360	4360	4360	0
397	20231101	125800	25342445	4360	4360	4360	4360	0
398	20231101	125700	25342445	4360	4360	4360	4360	31
399	20231101	125600	25207285	4360	4360	4360	4360	0
400	20231101	125500	25207285	4360	4360	4360	4360	0
401	20231101	125400	25207285	4360	4360	4360	4360	50
402	20231101	125300	24989285	4365	4365	4365	4365	0
403	20231101	125200	24989285	4365	4365	4365	4365	1
404	20231101	125100	24984920	4365	4365	4365	4365	0
405	20231101	125000	24984920	4365	4365	4365	4365	5
406	20231101	124900	24963095	4365	4365	4365	4365	9
407	20231101	124800	24923810	4365	4365	4365	4365	0
408	20231101	124700	24923810	4365	4365	4365	4365	0
409	20231101	124600	24923810	4365	4365	4365	4365	0
410	20231101	124500	24923810	4365	4365	4365	4365	0
411	20231101	124400	24923810	4365	4365	4365	4365	0
412	20231101	124300	24923810	4365	4365	4365	4365	0
413	20231101	124200	24923810	4365	4365	4365	4365	0
414	20231101	124100	24923810	4365	4365	4365	4365	0
415	20231101	124000	24923810	4365	4365	4365	4365	0
416	20231101	123900	24923810	4365	4365	4365	4365	0
417	20231101	123800	24923810	4365	4365	4365	4365	0
418	20231101	123700	24923810	4365	4365	4365	4365	2
419	20231101	123600	24915080	4365	4365	4365	4365	0
420	20231101	123500	24915080	4365	4365	4365	4365	0
421	20231101	123400	24915080	4365	4365	4365	4365	0
422	20231101	123300	24915080	4365	4365	4365	4365	0
423	20231101	123200	24915080	4365	4365	4365	4365	0
424	20231101	123100	24915080	4365	4365	4365	4365	0
425	20231101	123000	24915080	4365	4365	4365	4365	0
426	20231101	122900	24915080	4365	4365	4365	4365	0
427	20231101	122800	24915080	4365	4365	4365	4365	0
428	20231101	122700	24915080	4365	4365	4365	4365	5
429	20231101	122600	24893255	4365	4365	4365	4365	0
430	20231101	122500	24893255	4365	4365	4365	4365	0
431	20231101	122400	24893255	4365	4365	4365	4365	102
432	20231101	122300	24448025	4365	4365	4365	4365	10
433	20231101	122200	24404375	4365	4365	4365	4365	0
434	20231101	122100	24404375	4365	4365	4365	4365	0
435	20231101	122000	24404375	4365	4365	4365	4365	0
436	20231101	121900	24404375	4365	4365	4365	4365	0
437	20231101	121800	24404375	4365	4365	4365	4365	0
438	20231101	121700	24404375	4365	4365	4365	4365	0
439	20231101	121600	24404375	4365	4365	4365	4365	0
440	20231101	121500	24404375	4365	4365	4365	4365	0
441	20231101	121400	24404375	4365	4365	4365	4365	0
442	20231101	121300	24404375	4365	4365	4365	4365	0
443	20231101	121200	24404375	4365	4365	4365	4365	0
444	20231101	121100	24404375	4365	4365	4365	4365	0
445	20231101	121000	24404375	4365	4365	4365	4365	0
446	20231101	120900	24404375	4365	4365	4365	4365	0
447	20231101	120800	24404375	4365	4365	4365	4365	0
448	20231101	120700	24404375	4365	4365	4365	4365	0
449	20231101	120600	24404375	4365	4365	4365	4365	0
450	20231101	120500	24404375	4365	4365	4365	4365	0
451	20231101	120400	24404375	4365	4365	4365	4365	40
452	20231101	120300	24229775	4360	4360	4360	4360	0
453	20231101	120200	24229775	4360	4360	4360	4360	0
454	20231101	120100	24229775	4360	4360	4360	4360	0
455	20231101	120000	24229775	4360	4360	4360	4360	0
456	20231101	115900	24229775	4360	4360	4360	4360	0
457	20231101	115800	24229775	4360	4360	4360	4360	0
458	20231101	115700	24229775	4360	4360	4360	4360	0
459	20231101	115600	24229775	4360	4360	4360	4360	0
460	20231101	115500	24229775	4360	4360	4360	4360	1
461	20231101	115400	24225415	4365	4365	4365	4365	50
462	20231101	115300	24007165	4365	4365	4365	4365	0
463	20231101	115200	24007165	4365	4365	4365	4365	0
464	20231101	115100	24007165	4365	4365	4365	4365	0
465	20231101	115000	24007165	4365	4365	4365	4365	5
466	20231101	114900	23985340	4365	4365	4365	4365	0
467	20231101	114800	23985340	4365	4365	4365	4365	0
468	20231101	114700	23985340	4365	4365	4365	4365	0
469	20231101	114600	23985340	4365	4365	4365	4365	0
470	20231101	114500	23985340	4365	4365	4365	4365	306
471	20231101	114400	22649650	4375	4375	4375	4375	0
472	20231101	114300	22649650	4375	4375	4375	4375	0
473	20231101	114200	22649650	4375	4375	4375	4375	0
474	20231101	114100	22649650	4375	4375	4375	4375	0
475	20231101	114000	22649650	4375	4370	4375	4370	12
476	20231101	113900	22597160	4370	4370	4370	4370	0
477	20231101	113800	22597160	4370	4370	4370	4370	2
478	20231101	113700	22588420	4370	4370	4370	4370	0
479	20231101	113600	22588420	4370	4370	4370	4370	0
480	20231101	113500	22588420	4370	4370	4370	4370	0
481	20231101	113400	22588420	4370	4370	4370	4370	0
482	20231101	113300	22588420	4370	4370	4370	4370	1
483	20231101	113200	22584050	4370	4370	4370	4370	26
484	20231101	113100	22470430	4365	4365	4365	4365	0
485	20231101	113000	22470430	4365	4365	4365	4365	0
486	20231101	112900	22470430	4365	4365	4365	4365	0
487	20231101	112800	22470430	4365	4365	4365	4365	36
488	20231101	112700	22313290	4365	4365	4365	4365	0
489	20231101	112600	22313290	4365	4365	4365	4365	0
490	20231101	112500	22313290	4365	4365	4365	4365	0
491	20231101	112400	22313290	4365	4365	4365	4365	20
492	20231101	112300	22225990	4370	4370	4370	4370	0
493	20231101	112200	22225990	4370	4370	4370	4370	0
494	20231101	112100	22225990	4370	4370	4370	4370	0
495	20231101	112000	22225990	4370	4370	4370	4370	9
496	20231101	111900	22186660	4370	4370	4370	4370	0
497	20231101	111800	22186660	4370	4370	4370	4370	0
498	20231101	111700	22186660	4370	4370	4370	4370	4
499	20231101	111600	22169180	4375	4375	4375	4375	1
500	20231101	111500	22164805	4375	4375	4375	4375	0
501	20231101	111400	22164805	4375	4375	4375	4375	0
502	20231101	111300	22164805	4375	4375	4375	4375	0
503	20231101	111200	22164805	4375	4375	4375	4375	0
504	20231101	111100	22164805	4375	4375	4375	4375	0
505	20231101	111000	22164805	4375	4375	4375	4375	0
506	20231101	110900	22164805	4375	4375	4375	4375	10
507	20231101	110800	22121055	4365	4365	4365	4365	0
508	20231101	110700	22121055	4365	4365	4365	4365	0
509	20231101	110600	22121055	4365	4365	4365	4365	0
510	20231101	110500	22121055	4365	4365	4365	4365	0
511	20231101	110400	22121055	4365	4365	4365	4365	0
512	20231101	110300	22121055	4365	4365	4365	4365	0
513	20231101	110200	22121055	4365	4365	4365	4365	0
514	20231101	110100	22121055	4365	4365	4365	4365	1
515	20231101	110000	22116690	4365	4365	4365	4365	0
516	20231101	105900	22116690	4365	4365	4365	4365	0
517	20231101	105800	22116690	4365	4365	4365	4365	0
518	20231101	105700	22116690	4365	4375	4375	4365	177
519	20231101	105600	21343510	4380	4380	4380	4380	19
520	20231101	105500	21260290	4380	4380	4380	4380	0
521	20231101	105400	21260290	4380	4380	4380	4380	16
522	20231101	105300	21190210	4380	4380	4380	4380	0
523	20231101	105200	21190210	4380	4380	4380	4380	0
524	20231101	105100	21190210	4380	4380	4380	4380	0
525	20231101	105000	21190210	4380	4380	4380	4380	0
526	20231101	104900	21190210	4380	4380	4380	4380	400
527	20231101	104800	19438210	4380	4380	4380	4380	0
528	20231101	104700	19438210	4380	4380	4380	4380	0
529	20231101	104600	19438210	4380	4380	4380	4380	0
530	20231101	104500	19438210	4380	4380	4380	4380	0
531	20231101	104400	19438210	4380	4380	4380	4380	2
532	20231101	104300	19429450	4380	4380	4380	4380	1400
533	20231101	104200	13297450	4385	4385	4385	4385	0
534	20231101	104100	13297450	4385	4380	4385	4380	558
535	20231101	104000	10850890	4380	4380	4380	4380	3
536	20231101	103900	10837750	4380	4380	4380	4380	0
537	20231101	103800	10837750	4380	4380	4380	4380	0
538	20231101	103700	10837750	4380	4380	4380	4380	0
539	20231101	103600	10837750	4380	4380	4380	4380	40
540	20231101	103500	10662550	4380	4380	4380	4380	10
541	20231101	103400	10618750	4370	4370	4370	4370	0
542	20231101	103300	10618750	4370	4370	4370	4370	0
543	20231101	103200	10618750	4370	4370	4370	4370	0
544	20231101	103100	10618750	4370	4370	4370	4370	0
545	20231101	103000	10618750	4370	4370	4370	4370	1
546	20231101	102900	10614380	4370	4370	4370	4370	10
547	20231101	102800	10570680	4380	4380	4380	4380	12
548	20231101	102700	10518120	4380	4380	4380	4380	0
549	20231101	102600	10518120	4380	4375	4380	4375	31
550	20231101	102500	10382490	4380	4380	4380	4380	2
551	20231101	102400	10373730	4380	4385	4385	4380	5
552	20231101	102300	10351815	4385	4385	4385	4385	1
553	20231101	102200	10347430	4385	4385	4385	4385	0
554	20231101	102100	10347430	4385	4385	4385	4385	1
555	20231101	102000	10343045	4385	4385	4385	4385	2
556	20231101	101900	10334275	4400	4390	4400	4390	80
557	20231101	101800	9982495	4400	4380	4400	4380	190
558	20231101	101700	9147930	4385	4385	4385	4385	0
559	20231101	101600	9147930	4385	4385	4385	4385	1
560	20231101	101500	9143545	4380	4380	4380	4380	168
561	20231101	101400	8407705	4380	4380	4380	4380	0
562	20231101	101300	8407705	4380	4380	4380	4380	0
563	20231101	101200	8407705	4380	4380	4380	4380	0
564	20231101	101100	8407705	4380	4380	4380	4380	0
565	20231101	101000	8407705	4380	4380	4385	4380	10
566	20231101	100900	8363895	4380	4380	4380	4380	0
567	20231101	100800	8363895	4380	4380	4380	4380	1
568	20231101	100700	8359515	4385	4385	4385	4385	0
569	20231101	100600	8359515	4385	4385	4385	4385	0
570	20231101	100500	8359515	4385	4385	4385	4385	0
571	20231101	100400	8359515	4385	4385	4385	4385	0
572	20231101	100300	8359515	4385	4385	4385	4385	0
573	20231101	100200	8359515	4385	4385	4385	4385	0
574	20231101	100100	8359515	4385	4385	4385	4385	0
575	20231101	100000	8359515	4385	4385	4385	4385	0
576	20231101	095900	8359515	4385	4385	4385	4385	0
577	20231101	095800	8359515	4385	4375	4385	4375	3
578	20231101	095700	8346380	4375	4365	4375	4365	649
579	20231101	095600	5510385	4365	4365	4365	4365	0
580	20231101	095500	5510385	4365	4365	4365	4365	23
581	20231101	095400	5409990	4370	4370	4370	4370	100
582	20231101	095300	4972990	4365	4365	4365	4365	9
583	20231101	095200	4933705	4360	4360	4360	4360	0
584	20231101	095100	4933705	4360	4360	4360	4360	0
585	20231101	095000	4933705	4360	4360	4360	4360	5
586	20231101	094900	4911905	4360	4360	4360	4360	5
587	20231101	094800	4890105	4360	4360	4360	4360	0
588	20231101	094700	4890105	4360	4360	4360	4360	0
589	20231101	094600	4890105	4360	4360	4360	4360	0
590	20231101	094500	4890105	4360	4360	4360	4360	0
591	20231101	094400	4890105	4360	4360	4360	4360	10
592	20231101	094300	4846505	4360	4360	4360	4360	20
593	20231101	094200	4759305	4370	4370	4370	4370	0
594	20231101	094100	4759305	4370	4370	4370	4370	0
595	20231101	094000	4759305	4370	4370	4370	4370	0
596	20231101	093900	4759305	4370	4370	4370	4370	0
597	20231101	093800	4759305	4370	4370	4370	4370	3
598	20231101	093700	4746195	4375	4375	4375	4375	0
599	20231101	093600	4746195	4375	4375	4375	4375	0
600	20231101	093500	4746195	4375	4355	4375	4355	518
601	20231101	093400	2489865	4355	4355	4355	4355	34
602	20231101	093300	2341795	4350	4350	4350	4350	0
603	20231101	093200	2341795	4350	4350	4350	4350	17
604	20231101	093100	2267845	4350	4350	4350	4350	3
605	20231101	093000	2254795	4350	4350	4350	4350	87
606	20231101	092900	1876345	4345	4345	4345	4345	0
607	20231101	092800	1876345	4345	4345	4345	4345	0
608	20231101	092700	1876345	4345	4345	4345	4345	61
609	20231101	092600	1611300	4345	4345	4345	4345	0
610	20231101	092500	1611300	4345	4345	4345	4345	0
611	20231101	092400	1611300	4345	4345	4345	4345	0
612	20231101	092300	1611300	4345	4345	4345	4345	0
613	20231101	092200	1611300	4345	4345	4345	4345	0
614	20231101	092100	1611300	4345	4345	4345	4345	0
615	20231101	092000	1611300	4345	4345	4345	4345	0
616	20231101	091900	1611300	4345	4345	4345	4345	0
617	20231101	091800	1611300	4345	4345	4345	4345	0
618	20231101	091700	1611300	4345	4345	4345	4345	0
619	20231101	091600	1611300	4345	4345	4345	4345	0
620	20231101	091500	1611300	4345	4345	4345	4345	1
621	20231101	091400	1606955	4345	4345	4345	4345	0
622	20231101	091300	1606955	4345	4345	4345	4345	0
623	20231101	091200	1606955	4345	4345	4345	4345	0
624	20231101	091100	1606955	4345	4340	4345	4340	30
625	20231101	091000	1476665	4345	4345	4345	4345	0
626	20231101	090900	1476665	4345	4345	4345	4345	0
627	20231101	090800	1476665	4345	4345	4345	4345	0
628	20231101	090700	1476665	4345	4340	4345	4340	21
629	20231101	090600	1385520	4340	4340	4340	4340	0
630	20231101	090500	1385520	4340	4340	4340	4340	17
631	20231101	090400	1311740	4340	4315	4340	4310	101
632	20231101	090300	876395	4350	4350	4350	4350	0
633	20231101	090200	876395	4350	4350	4350	4350	0
634	20231101	090100	876395	4350	4345	4350	4345	171
635	20231101	090000	133300	4300	4300	4300	4300	31