KissMeData/238200/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204400	24590125	5030	5030	5030	5030	394
3	20231101	204300	24590125	5030	5030	5030	5030	0
4	20231101	204200	24590125	5030	5030	5030	5030	0
5	20231101	204100	24590125	5030	5030	5030	5030	0
6	20231101	204000	24590125	5030	5030	5030	5030	0
7	20231101	203900	24590125	5030	5030	5030	5030	0
8	20231101	203800	24590125	5030	5030	5030	5030	0
9	20231101	203700	24590125	5030	5030	5030	5030	0
10	20231101	203600	24590125	5030	5030	5030	5030	0
11	20231101	203500	24590125	5030	5030	5030	5030	0
12	20231101	203400	24590125	5030	5030	5030	5030	0
13	20231101	203300	24590125	5030	5030	5030	5030	0
14	20231101	203200	24590125	5030	5030	5030	5030	0
15	20231101	203100	24590125	5030	5030	5030	5030	0
16	20231101	203000	24590125	5030	5030	5030	5030	0
17	20231101	202900	24590125	5030	5030	5030	5030	0
18	20231101	202800	24590125	5030	5030	5030	5030	0
19	20231101	202700	24590125	5030	5030	5030	5030	0
20	20231101	202600	24590125	5030	5030	5030	5030	0
21	20231101	202500	24590125	5030	5030	5030	5030	0
22	20231101	202400	24590125	5030	5030	5030	5030	0
23	20231101	202300	24590125	5030	5030	5030	5030	0
24	20231101	202200	24590125	5030	5030	5030	5030	0
25	20231101	202100	24590125	5030	5030	5030	5030	0
26	20231101	202000	24590125	5030	5030	5030	5030	0
27	20231101	201900	24590125	5030	5030	5030	5030	0
28	20231101	201800	24590125	5030	5030	5030	5030	0
29	20231101	201700	24590125	5030	5030	5030	5030	0
30	20231101	201600	24590125	5030	5030	5030	5030	0
31	20231101	201500	24590125	5030	5030	5030	5030	0
32	20231101	201400	24590125	5030	5030	5030	5030	394
33	20231101	201300	24590125	5030	5030	5030	5030	0
34	20231101	201200	24590125	5030	5030	5030	5030	0
35	20231101	201100	24590125	5030	5030	5030	5030	0
36	20231101	201000	24590125	5030	5030	5030	5030	0
37	20231101	200900	24590125	5030	5030	5030	5030	0
38	20231101	200800	24590125	5030	5030	5030	5030	0
39	20231101	200700	24590125	5030	5030	5030	5030	0
40	20231101	200600	24590125	5030	5030	5030	5030	0
41	20231101	200500	24590125	5030	5030	5030	5030	0
42	20231101	200400	24590125	5030	5030	5030	5030	0
43	20231101	200300	24590125	5030	5030	5030	5030	0
44	20231101	200200	24590125	5030	5030	5030	5030	0
45	20231101	200100	24590125	5030	5030	5030	5030	0
46	20231101	200000	24590125	5030	5030	5030	5030	0
47	20231101	195900	24590125	5030	5030	5030	5030	0
48	20231101	195800	24590125	5030	5030	5030	5030	0
49	20231101	195700	24590125	5030	5030	5030	5030	0
50	20231101	195600	24590125	5030	5030	5030	5030	0
51	20231101	195500	24590125	5030	5030	5030	5030	0
52	20231101	195400	24590125	5030	5030	5030	5030	0
53	20231101	195300	24590125	5030	5030	5030	5030	0
54	20231101	195200	24590125	5030	5030	5030	5030	0
55	20231101	195100	24590125	5030	5030	5030	5030	0
56	20231101	195000	24590125	5030	5030	5030	5030	0
57	20231101	194900	24590125	5030	5030	5030	5030	0
58	20231101	194800	24590125	5030	5030	5030	5030	0
59	20231101	194700	24590125	5030	5030	5030	5030	0
60	20231101	194600	24590125	5030	5030	5030	5030	0
61	20231101	194500	24590125	5030	5030	5030	5030	0
62	20231101	194400	24590125	5030	5030	5030	5030	394
63	20231101	194300	24590125	5030	5030	5030	5030	0
64	20231101	194200	24590125	5030	5030	5030	5030	0
65	20231101	194100	24590125	5030	5030	5030	5030	0
66	20231101	194000	24590125	5030	5030	5030	5030	0
67	20231101	193900	24590125	5030	5030	5030	5030	0
68	20231101	193800	24590125	5030	5030	5030	5030	0
69	20231101	193700	24590125	5030	5030	5030	5030	0
70	20231101	193600	24590125	5030	5030	5030	5030	0
71	20231101	193500	24590125	5030	5030	5030	5030	0
72	20231101	193400	24590125	5030	5030	5030	5030	0
73	20231101	193300	24590125	5030	5030	5030	5030	0
74	20231101	193200	24590125	5030	5030	5030	5030	0
75	20231101	193100	24590125	5030	5030	5030	5030	0
76	20231101	193000	24590125	5030	5030	5030	5030	0
77	20231101	192900	24590125	5030	5030	5030	5030	0
78	20231101	192800	24590125	5030	5030	5030	5030	0
79	20231101	192700	24590125	5030	5030	5030	5030	0
80	20231101	192600	24590125	5030	5030	5030	5030	0
81	20231101	192500	24590125	5030	5030	5030	5030	0
82	20231101	192400	24590125	5030	5030	5030	5030	0
83	20231101	192300	24590125	5030	5030	5030	5030	0
84	20231101	192200	24590125	5030	5030	5030	5030	0
85	20231101	192100	24590125	5030	5030	5030	5030	0
86	20231101	192000	24590125	5030	5030	5030	5030	0
87	20231101	191900	24590125	5030	5030	5030	5030	0
88	20231101	191800	24590125	5030	5030	5030	5030	0
89	20231101	191700	24590125	5030	5030	5030	5030	0
90	20231101	191600	24590125	5030	5030	5030	5030	0
91	20231101	191500	24590125	5030	5030	5030	5030	0
92	20231101	191400	24590125	5030	5030	5030	5030	394
93	20231101	191300	24590125	5030	5030	5030	5030	0
94	20231101	191200	24590125	5030	5030	5030	5030	0
95	20231101	191100	24590125	5030	5030	5030	5030	0
96	20231101	191000	24590125	5030	5030	5030	5030	0
97	20231101	190900	24590125	5030	5030	5030	5030	0
98	20231101	190800	24590125	5030	5030	5030	5030	0
99	20231101	190700	24590125	5030	5030	5030	5030	0
100	20231101	190600	24590125	5030	5030	5030	5030	0
101	20231101	190500	24590125	5030	5030	5030	5030	0
102	20231101	190400	24590125	5030	5030	5030	5030	0
103	20231101	190300	24590125	5030	5030	5030	5030	0
104	20231101	190200	24590125	5030	5030	5030	5030	0
105	20231101	190100	24590125	5030	5030	5030	5030	0
106	20231101	190000	24590125	5030	5030	5030	5030	0
107	20231101	185900	24590125	5030	5030	5030	5030	0
108	20231101	185800	24590125	5030	5030	5030	5030	0
109	20231101	185700	24590125	5030	5030	5030	5030	0
110	20231101	185600	24590125	5030	5030	5030	5030	0
111	20231101	185500	24590125	5030	5030	5030	5030	0
112	20231101	185400	24590125	5030	5030	5030	5030	0
113	20231101	185300	24590125	5030	5030	5030	5030	0
114	20231101	185200	24590125	5030	5030	5030	5030	0
115	20231101	185100	24590125	5030	5030	5030	5030	0
116	20231101	185000	24590125	5030	5030	5030	5030	0
117	20231101	184900	24590125	5030	5030	5030	5030	0
118	20231101	184800	24590125	5030	5030	5030	5030	0
119	20231101	184700	24590125	5030	5030	5030	5030	0
120	20231101	184600	24590125	5030	5030	5030	5030	0
121	20231101	184500	24590125	5030	5030	5030	5030	0
122	20231101	184400	24590125	5030	5030	5030	5030	394
123	20231101	184300	24590125	5030	5030	5030	5030	0
124	20231101	184200	24590125	5030	5030	5030	5030	0
125	20231101	184100	24590125	5030	5030	5030	5030	0
126	20231101	184000	24590125	5030	5030	5030	5030	0
127	20231101	183900	24590125	5030	5030	5030	5030	0
128	20231101	183800	24590125	5030	5030	5030	5030	0
129	20231101	183700	24590125	5030	5030	5030	5030	0
130	20231101	183600	24590125	5030	5030	5030	5030	0
131	20231101	183500	24590125	5030	5030	5030	5030	0
132	20231101	183400	24590125	5030	5030	5030	5030	0
133	20231101	183300	24590125	5030	5030	5030	5030	0
134	20231101	183200	24590125	5030	5030	5030	5030	0
135	20231101	183100	24590125	5030	5030	5030	5030	0
136	20231101	183000	24590125	5030	5030	5030	5030	0
137	20231101	182900	24590125	5030	5030	5030	5030	0
138	20231101	182800	24590125	5030	5030	5030	5030	0
139	20231101	182700	24590125	5030	5030	5030	5030	0
140	20231101	182600	24590125	5030	5030	5030	5030	0
141	20231101	182500	24590125	5030	5030	5030	5030	0
142	20231101	182400	24590125	5030	5030	5030	5030	0
143	20231101	182300	24590125	5030	5030	5030	5030	0
144	20231101	182200	24590125	5030	5030	5030	5030	0
145	20231101	182100	24590125	5030	5030	5030	5030	0
146	20231101	182000	24590125	5030	5030	5030	5030	0
147	20231101	181900	24590125	5030	5030	5030	5030	0
148	20231101	181800	24590125	5030	5030	5030	5030	0
149	20231101	181700	24590125	5030	5030	5030	5030	0
150	20231101	181600	24590125	5030	5030	5030	5030	0
151	20231101	181500	24590125	5030	5030	5030	5030	0
152	20231101	181400	24590125	5030	5030	5030	5030	394
153	20231101	181300	24590125	5030	5030	5030	5030	0
154	20231101	181200	24590125	5030	5030	5030	5030	0
155	20231101	181100	24590125	5030	5030	5030	5030	0
156	20231101	181000	24590125	5030	5030	5030	5030	0
157	20231101	180900	24590125	5030	5030	5030	5030	0
158	20231101	180800	24590125	5030	5030	5030	5030	0
159	20231101	180700	24590125	5030	5030	5030	5030	0
160	20231101	180600	24590125	5030	5030	5030	5030	0
161	20231101	180500	24590125	5030	5030	5030	5030	0
162	20231101	180400	24590125	5030	5030	5030	5030	0
163	20231101	180300	24590125	5030	5030	5030	5030	0
164	20231101	180200	24590125	5030	5030	5030	5030	0
165	20231101	180100	24590125	5030	5030	5030	5030	0
166	20231101	180000	24590125	5030	5030	5030	5030	0
167	20231101	175900	24590125	5030	5030	5030	5030	0
168	20231101	175800	24590125	5030	5030	5030	5030	0
169	20231101	175700	24590125	5030	5030	5030	5030	0
170	20231101	175600	24590125	5030	5030	5030	5030	0
171	20231101	175500	24590125	5030	5030	5030	5030	0
172	20231101	175400	24590125	5030	5030	5030	5030	0
173	20231101	175300	24590125	5030	5030	5030	5030	0
174	20231101	175200	24590125	5030	5030	5030	5030	0
175	20231101	175100	24590125	5030	5030	5030	5030	0
176	20231101	175000	24590125	5030	5030	5030	5030	0
177	20231101	174900	24590125	5030	5030	5030	5030	0
178	20231101	174800	24590125	5030	5030	5030	5030	0
179	20231101	174700	24590125	5030	5030	5030	5030	0
180	20231101	174600	24590125	5030	5030	5030	5030	0
181	20231101	174500	24590125	5030	5030	5030	5030	0
182	20231101	174400	24590125	5030	5030	5030	5030	394
183	20231101	174300	24590125	5030	5030	5030	5030	0
184	20231101	174200	24590125	5030	5030	5030	5030	0
185	20231101	174100	24590125	5030	5030	5030	5030	0
186	20231101	174000	24590125	5030	5030	5030	5030	0
187	20231101	173900	24590125	5030	5030	5030	5030	0
188	20231101	173800	24590125	5030	5030	5030	5030	0
189	20231101	173700	24590125	5030	5030	5030	5030	0
190	20231101	173600	24590125	5030	5030	5030	5030	0
191	20231101	173500	24590125	5030	5030	5030	5030	0
192	20231101	173400	24590125	5030	5030	5030	5030	0
193	20231101	173300	24590125	5030	5030	5030	5030	0
194	20231101	173200	24590125	5030	5030	5030	5030	0
195	20231101	173100	24590125	5030	5030	5030	5030	0
196	20231101	173000	24590125	5030	5030	5030	5030	0
197	20231101	172900	24590125	5030	5030	5030	5030	0
198	20231101	172800	24590125	5030	5030	5030	5030	0
199	20231101	172700	24590125	5030	5030	5030	5030	0
200	20231101	172600	24590125	5030	5030	5030	5030	0
201	20231101	172500	24590125	5030	5030	5030	5030	0
202	20231101	172400	24590125	5030	5030	5030	5030	0
203	20231101	172300	24590125	5030	5030	5030	5030	0
204	20231101	172200	24590125	5030	5030	5030	5030	0
205	20231101	172100	24590125	5030	5030	5030	5030	0
206	20231101	172000	24590125	5030	5030	5030	5030	0
207	20231101	171900	24590125	5030	5030	5030	5030	0
208	20231101	171800	24590125	5030	5030	5030	5030	0
209	20231101	171700	24590125	5030	5030	5030	5030	0
210	20231101	171600	24590125	5030	5030	5030	5030	0
211	20231101	171500	24590125	5030	5030	5030	5030	0
212	20231101	171400	24590125	5030	5030	5030	5030	394
213	20231101	171300	24590125	5030	5030	5030	5030	0
214	20231101	171200	24590125	5030	5030	5030	5030	0
215	20231101	171100	24590125	5030	5030	5030	5030	0
216	20231101	171000	24590125	5030	5030	5030	5030	0
217	20231101	170900	24590125	5030	5030	5030	5030	0
218	20231101	170800	24590125	5030	5030	5030	5030	0
219	20231101	170700	24590125	5030	5030	5030	5030	0
220	20231101	170600	24590125	5030	5030	5030	5030	0
221	20231101	170500	24590125	5030	5030	5030	5030	0
222	20231101	170400	24590125	5030	5030	5030	5030	0
223	20231101	170300	24590125	5030	5030	5030	5030	0
224	20231101	170200	24590125	5030	5030	5030	5030	0
225	20231101	170100	24590125	5030	5030	5030	5030	0
226	20231101	170000	24590125	5030	5030	5030	5030	0
227	20231101	165900	24590125	5030	5030	5030	5030	0
228	20231101	165800	24590125	5030	5030	5030	5030	0
229	20231101	165700	24590125	5030	5030	5030	5030	0
230	20231101	165600	24590125	5030	5030	5030	5030	0
231	20231101	165500	24590125	5030	5030	5030	5030	0
232	20231101	165400	24590125	5030	5030	5030	5030	0
233	20231101	165300	24590125	5030	5030	5030	5030	0
234	20231101	165200	24590125	5030	5030	5030	5030	0
235	20231101	165100	24590125	5030	5030	5030	5030	0
236	20231101	165000	24590125	5030	5030	5030	5030	0
237	20231101	164900	24590125	5030	5030	5030	5030	0
238	20231101	164800	24590125	5030	5030	5030	5030	0
239	20231101	164700	24590125	5030	5030	5030	5030	0
240	20231101	164600	24590125	5030	5030	5030	5030	0
241	20231101	164500	24590125	5030	5030	5030	5030	0
242	20231101	164400	24590125	5030	5030	5030	5030	394
243	20231101	164300	24590125	5030	5030	5030	5030	0
244	20231101	164200	24590125	5030	5030	5030	5030	0
245	20231101	164100	24590125	5030	5030	5030	5030	0
246	20231101	164000	24590125	5030	5030	5030	5030	0
247	20231101	163900	24590125	5030	5030	5030	5030	0
248	20231101	163800	24590125	5030	5030	5030	5030	0
249	20231101	163700	24590125	5030	5030	5030	5030	0
250	20231101	163600	24590125	5030	5030	5030	5030	0
251	20231101	163500	24590125	5030	5030	5030	5030	0
252	20231101	163400	24590125	5030	5030	5030	5030	0
253	20231101	163300	24590125	5030	5030	5030	5030	0
254	20231101	163200	24590125	5030	5030	5030	5030	0
255	20231101	163100	24590125	5030	5030	5030	5030	0
256	20231101	163000	24590125	5030	5030	5030	5030	0
257	20231101	162900	24590125	5030	5030	5030	5030	0
258	20231101	162800	24590125	5030	5030	5030	5030	0
259	20231101	162700	24590125	5030	5030	5030	5030	0
260	20231101	162600	24590125	5030	5030	5030	5030	0
261	20231101	162500	24590125	5030	5030	5030	5030	0
262	20231101	162400	24590125	5030	5030	5030	5030	0
263	20231101	162300	24590125	5030	5030	5030	5030	0
264	20231101	162200	24590125	5030	5030	5030	5030	0
265	20231101	162100	24590125	5030	5030	5030	5030	0
266	20231101	162000	24590125	5030	5030	5030	5030	0
267	20231101	161900	24590125	5030	5030	5030	5030	0
268	20231101	161800	24590125	5030	5030	5030	5030	0
269	20231101	161700	24590125	5030	5030	5030	5030	0
270	20231101	161600	24590125	5030	5030	5030	5030	0
271	20231101	161500	24590125	5030	5030	5030	5030	0
272	20231101	161400	24590125	5030	5030	5030	5030	394
273	20231101	161300	24590125	5030	5030	5030	5030	0
274	20231101	161200	24590125	5030	5030	5030	5030	0
275	20231101	161100	24590125	5030	5030	5030	5030	0
276	20231101	161000	24590125	5030	5030	5030	5030	0
277	20231101	160900	24590125	5030	5030	5030	5030	0
278	20231101	160800	24590125	5030	5030	5030	5030	0
279	20231101	160700	24590125	5030	5030	5030	5030	0
280	20231101	160600	24590125	5030	5030	5030	5030	0
281	20231101	160500	24590125	5030	5030	5030	5030	0
282	20231101	160400	24590125	5030	5030	5030	5030	0
283	20231101	160300	24590125	5030	5030	5030	5030	0
284	20231101	160200	24590125	5030	5030	5030	5030	0
285	20231101	160100	24590125	5030	5030	5030	5030	0
286	20231101	160000	24590125	5030	5030	5030	5030	0
287	20231101	155900	24590125	5030	5030	5030	5030	0
288	20231101	155800	24590125	5030	5030	5030	5030	0
289	20231101	155700	24590125	5030	5030	5030	5030	0
290	20231101	155600	24590125	5030	5030	5030	5030	0
291	20231101	155500	24590125	5030	5030	5030	5030	0
292	20231101	155400	24590125	5030	5030	5030	5030	0
293	20231101	155300	24590125	5030	5030	5030	5030	0
294	20231101	155200	24590125	5030	5030	5030	5030	0
295	20231101	155100	24590125	5030	5030	5030	5030	0
296	20231101	155000	24590125	5030	5030	5030	5030	0
297	20231101	154900	24590125	5030	5030	5030	5030	0
298	20231101	154800	24590125	5030	5030	5030	5030	0
299	20231101	154700	24590125	5030	5030	5030	5030	0
300	20231101	154600	24590125	5030	5030	5030	5030	0
301	20231101	154500	24590125	5030	5030	5030	5030	0
302	20231101	154400	24590125	5030	5030	5030	5030	394
303	20231101	154300	24590125	5030	5030	5030	5030	0
304	20231101	154200	24590125	5030	5030	5030	5030	0
305	20231101	154100	24590125	5030	5030	5030	5030	0
306	20231101	154000	24590125	5030	5030	5030	5030	0
307	20231101	153900	24590125	5030	5030	5030	5030	0
308	20231101	153800	24590125	5030	5030	5030	5030	0
309	20231101	153700	24590125	5030	5030	5030	5030	0
310	20231101	153600	24590125	5030	5030	5030	5030	0
311	20231101	153500	24590125	5030	5030	5030	5030	0
312	20231101	153400	24590125	5030	5030	5030	5030	0
313	20231101	153300	24590125	5030	5030	5030	5030	0
314	20231101	153200	24590125	5030	5030	5030	5030	0
315	20231101	153100	24590125	5030	5030	5030	5030	0
316	20231101	153000	24590125	5030	5030	5030	5030	394
317	20231101	152900	22608305	5020	5020	5020	5020	0
318	20231101	152800	22608305	5020	5020	5020	5020	0
319	20231101	152700	22608305	5020	5020	5020	5020	0
320	20231101	152600	22608305	5020	5020	5020	5020	0
321	20231101	152500	22608305	5020	5020	5020	5020	0
322	20231101	152400	22608305	5020	5020	5020	5020	0
323	20231101	152300	22608305	5020	5020	5020	5020	0
324	20231101	152200	22608305	5020	5020	5020	5020	0
325	20231101	152100	22608305	5020	5020	5020	5020	0
326	20231101	152000	22608305	5020	5020	5020	5020	0
327	20231101	151900	22608305	5020	5020	5020	5020	0
328	20231101	151800	22608305	5020	5020	5020	5020	1
329	20231101	151700	22603285	5010	5010	5010	5010	1
330	20231101	151600	22598275	5020	5010	5020	5010	100
331	20231101	151500	22096665	5010	5010	5010	5010	0
332	20231101	151400	22096665	5010	5010	5010	5010	0
333	20231101	151300	22096665	5010	5010	5010	5010	0
334	20231101	151200	22096665	5010	5010	5010	5010	1
335	20231101	151100	22091655	5010	5010	5010	5010	0
336	20231101	151000	22091655	5010	5010	5010	5010	0
337	20231101	150900	22091655	5010	5010	5010	5010	0
338	20231101	150800	22091655	5010	5010	5010	5010	0
339	20231101	150700	22091655	5010	5010	5010	5010	0
340	20231101	150600	22091655	5010	5010	5010	5010	0
341	20231101	150500	22091655	5010	5010	5010	5010	0
342	20231101	150400	22091655	5010	5010	5010	5010	0
343	20231101	150300	22091655	5010	5010	5010	5010	0
344	20231101	150200	22091655	5010	5010	5010	5010	0
345	20231101	150100	22091655	5010	5010	5010	5010	0
346	20231101	150000	22091655	5010	5010	5010	5010	0
347	20231101	145900	22091655	5010	5010	5010	5010	0
348	20231101	145800	22091655	5010	5010	5010	5010	0
349	20231101	145700	22091655	5010	5010	5010	5010	1
350	20231101	145600	22086645	4985	4985	4985	4985	0
351	20231101	145500	22086645	4985	4985	4985	4985	0
352	20231101	145400	22086645	4985	4985	4985	4985	10
353	20231101	145300	22036795	5020	5020	5020	5020	0
354	20231101	145200	22036795	5020	5020	5020	5020	0
355	20231101	145100	22036795	5020	5020	5020	5020	0
356	20231101	145000	22036795	5020	5020	5020	5020	4
357	20231101	144900	22016715	5020	5020	5020	5020	0
358	20231101	144800	22016715	5020	5020	5020	5020	0
359	20231101	144700	22016715	5020	5020	5020	5020	0
360	20231101	144600	22016715	5020	5020	5020	5020	0
361	20231101	144500	22016715	5020	5020	5020	5020	0
362	20231101	144400	22016715	5020	5020	5020	5020	0
363	20231101	144300	22016715	5020	5020	5020	5020	0
364	20231101	144200	22016715	5020	5020	5020	5020	0
365	20231101	144100	22016715	5020	5020	5020	5020	0
366	20231101	144000	22016715	5020	5020	5020	5020	0
367	20231101	143900	22016715	5020	5020	5020	5020	0
368	20231101	143800	22016715	5020	5020	5020	5020	0
369	20231101	143700	22016715	5020	5020	5020	5020	0
370	20231101	143600	22016715	5020	5020	5020	5020	0
371	20231101	143500	22016715	5020	5020	5020	5020	0
372	20231101	143400	22016715	5020	5020	5020	5020	4
373	20231101	143300	21996635	5020	5020	5020	5020	6
374	20231101	143200	21966515	5020	5020	5020	5020	0
375	20231101	143100	21966515	5020	5020	5020	5020	0
376	20231101	143000	21966515	5020	5020	5020	5020	0
377	20231101	142900	21966515	5020	5020	5020	5020	0
378	20231101	142800	21966515	5020	5020	5020	5020	0
379	20231101	142700	21966515	5020	5020	5020	5020	0
380	20231101	142600	21966515	5020	5020	5020	5020	0
381	20231101	142500	21966515	5020	5020	5020	5020	0
382	20231101	142400	21966515	5020	5020	5020	5020	6
383	20231101	142300	21936395	5020	5020	5020	5020	0
384	20231101	142200	21936395	5020	5020	5020	5020	0
385	20231101	142100	21936395	5020	5020	5020	5020	0
386	20231101	142000	21936395	5020	5020	5020	5020	0
387	20231101	141900	21936395	5020	5020	5020	5020	0
388	20231101	141800	21936395	5020	5020	5020	5020	4
389	20231101	141700	21916315	5030	5030	5030	5030	0
390	20231101	141600	21916315	5030	5030	5030	5030	0
391	20231101	141500	21916315	5030	5030	5030	5030	0
392	20231101	141400	21916315	5030	5030	5030	5030	0
393	20231101	141300	21916315	5030	5030	5030	5030	0
394	20231101	141200	21916315	5030	5030	5030	5030	0
395	20231101	141100	21916315	5030	5030	5030	5030	0
396	20231101	141000	21916315	5030	4970	5030	4970	232
397	20231101	140900	20763095	4975	4985	5010	4975	156
398	20231101	140800	19986095	5030	5030	5030	5030	0
399	20231101	140700	19986095	5030	5020	5030	5020	30
400	20231101	140600	19835475	4985	4985	4985	4985	7
401	20231101	140500	19800580	5000	5000	5000	5000	1
402	20231101	140400	19795580	5010	5010	5010	5010	7
403	20231101	140300	19760510	5030	5030	5030	5030	0
404	20231101	140200	19760510	5030	5030	5030	5030	4
405	20231101	140100	19740390	4990	4990	4990	4985	22
406	20231101	140000	19630695	4995	5030	5030	4995	12
407	20231101	135900	19570660	5020	5020	5020	5020	0
408	20231101	135800	19570660	5020	5020	5020	5020	0
409	20231101	135700	19570660	5020	5020	5020	5020	0
410	20231101	135600	19570660	5020	5020	5020	5020	0
411	20231101	135500	19570660	5020	5020	5020	5020	2
412	20231101	135400	19560620	5030	5020	5030	5020	3
413	20231101	135300	19545550	5010	5010	5010	5010	0
414	20231101	135200	19545550	5010	5010	5010	5010	1
415	20231101	135100	19540540	5000	5000	5000	5000	0
416	20231101	135000	19540540	5000	5000	5000	5000	0
417	20231101	134900	19540540	5000	5000	5000	5000	0
418	20231101	134800	19540540	5000	5000	5000	5000	0
419	20231101	134700	19540540	5000	5000	5000	5000	0
420	20231101	134600	19540540	5000	5010	5010	5000	9
421	20231101	134500	19495480	5020	5020	5020	5020	0
422	20231101	134400	19495480	5020	5020	5020	5020	0
423	20231101	134300	19495480	5020	5020	5020	5020	35
424	20231101	134200	19319780	5030	5030	5030	5030	0
425	20231101	134100	19319780	5030	5030	5030	5030	0
426	20231101	134000	19319780	5030	5030	5030	5030	0
427	20231101	133900	19319780	5030	5030	5030	5030	0
428	20231101	133800	19319780	5030	5030	5030	5030	0
429	20231101	133700	19319780	5030	5030	5030	5030	0
430	20231101	133600	19319780	5030	5030	5030	5030	0
431	20231101	133500	19319780	5030	5030	5030	5030	0
432	20231101	133400	19319780	5030	5030	5030	5030	0
433	20231101	133300	19319780	5030	5030	5030	5030	0
434	20231101	133200	19319780	5030	5030	5030	5030	0
435	20231101	133100	19319780	5030	5030	5030	5030	0
436	20231101	133000	19319780	5030	5030	5030	5030	4
437	20231101	132900	19299660	5040	5040	5040	5040	0
438	20231101	132800	19299660	5040	5040	5040	5040	0
439	20231101	132700	19299660	5040	5040	5040	5040	0
440	20231101	132600	19299660	5040	5040	5040	5040	0
441	20231101	132500	19299660	5040	5040	5040	5040	0
442	20231101	132400	19299660	5040	5040	5040	5040	0
443	20231101	132300	19299660	5040	5040	5040	5040	0
444	20231101	132200	19299660	5040	5040	5040	5040	0
445	20231101	132100	19299660	5040	5040	5040	5040	0
446	20231101	132000	19299660	5040	5010	5040	5010	64
447	20231101	131900	18978990	5020	5020	5020	5020	3
448	20231101	131800	18963930	5040	5040	5040	5040	0
449	20231101	131700	18963930	5040	5040	5040	5040	0
450	20231101	131600	18963930	5040	5040	5040	5040	1
451	20231101	131500	18958890	5050	5050	5050	5050	0
452	20231101	131400	18958890	5050	5050	5050	5050	4
453	20231101	131300	18938690	5040	5040	5040	5040	0
454	20231101	131200	18938690	5040	5050	5050	5040	92
455	20231101	131100	18474730	5050	5050	5050	5050	0
456	20231101	131000	18474730	5050	5050	5050	5050	0
457	20231101	130900	18474730	5050	5050	5050	5050	0
458	20231101	130800	18474730	5050	5050	5050	5050	1
459	20231101	130700	18469680	5060	5050	5060	5040	3
460	20231101	130600	18454530	5040	5040	5040	5040	0
461	20231101	130500	18454530	5040	5040	5040	5040	0
462	20231101	130400	18454530	5040	5040	5040	5040	0
463	20231101	130300	18454530	5040	5040	5040	5040	2
464	20231101	130200	18444450	5070	5070	5070	5070	0
465	20231101	130100	18444450	5070	5070	5070	5070	0
466	20231101	130000	18444450	5070	5070	5070	5070	0
467	20231101	125900	18444450	5070	5070	5070	5070	0
468	20231101	125800	18444450	5070	5070	5070	5070	4
469	20231101	125700	18424170	5070	5060	5070	5060	4
470	20231101	125600	18403920	5050	5050	5050	5050	0
471	20231101	125500	18403920	5050	5050	5050	5050	0
472	20231101	125400	18403920	5050	5050	5050	5050	0
473	20231101	125300	18403920	5050	5050	5050	5050	12
474	20231101	125200	18343320	5060	5060	5060	5060	0
475	20231101	125100	18343320	5060	5040	5060	5040	3
476	20231101	125000	18328180	5040	5040	5040	5040	14
477	20231101	124900	18257620	5060	5060	5060	5060	0
478	20231101	124800	18257620	5060	5060	5060	5060	0
479	20231101	124700	18257620	5060	5060	5060	5060	0
480	20231101	124600	18257620	5060	5060	5060	5060	0
481	20231101	124500	18257620	5060	5060	5060	5060	1
482	20231101	124400	18252560	5070	5040	5070	5040	110
483	20231101	124300	17697840	5040	5040	5040	5040	0
484	20231101	124200	17697840	5040	5040	5040	5040	4
485	20231101	124100	17677680	5040	5040	5040	5040	0
486	20231101	124000	17677680	5040	5040	5040	5040	0
487	20231101	123900	17677680	5040	5040	5040	5040	0
488	20231101	123800	17677680	5040	5040	5040	5040	0
489	20231101	123700	17677680	5040	5040	5040	5040	0
490	20231101	123600	17677680	5040	5040	5040	5040	0
491	20231101	123500	17677680	5040	5040	5040	5040	1
492	20231101	123400	17672640	5010	5010	5010	5000	673
493	20231101	123300	14301570	5010	5010	5010	5010	0
494	20231101	123200	14301570	5010	5010	5010	5010	0
495	20231101	123100	14301570	5010	5010	5010	5010	5
496	20231101	123000	14276520	5010	5010	5010	5010	0
497	20231101	122900	14276520	5010	5010	5010	5010	0
498	20231101	122800	14276520	5010	5010	5010	5010	0
499	20231101	122700	14276520	5010	5010	5010	5010	5
500	20231101	122600	14251470	5010	5010	5010	5010	4
501	20231101	122500	14231430	5010	5010	5010	5010	0
502	20231101	122400	14231430	5010	5010	5010	5010	0
503	20231101	122300	14231430	5010	5010	5010	5010	0
504	20231101	122200	14231430	5010	5010	5010	5010	0
505	20231101	122100	14231430	5010	5010	5010	5010	5
506	20231101	122000	14206380	5010	5010	5010	5010	0
507	20231101	121900	14206380	5010	5010	5010	5010	0
508	20231101	121800	14206380	5010	5010	5010	5010	0
509	20231101	121700	14206380	5010	5010	5010	5010	0
510	20231101	121600	14206380	5010	5010	5010	5010	5
511	20231101	121500	14181330	5010	5010	5010	5010	0
512	20231101	121400	14181330	5010	5010	5010	5010	5
513	20231101	121300	14156280	5000	5000	5000	5000	0
514	20231101	121200	14156280	5000	5000	5000	5000	0
515	20231101	121100	14156280	5000	5000	5000	5000	0
516	20231101	121000	14156280	5000	4995	5000	4995	4
517	20231101	120900	14136285	4995	4995	4995	4995	0
518	20231101	120800	14136285	4995	4995	4995	4995	0
519	20231101	120700	14136285	4995	4995	4995	4995	0
520	20231101	120600	14136285	4995	4995	4995	4995	0
521	20231101	120500	14136285	4995	4995	4995	4995	0
522	20231101	120400	14136285	4995	4995	4995	4995	0
523	20231101	120300	14136285	4995	4995	4995	4995	0
524	20231101	120200	14136285	4995	4995	4995	4995	0
525	20231101	120100	14136285	4995	4995	4995	4995	0
526	20231101	120000	14136285	4995	4995	4995	4995	0
527	20231101	115900	14136285	4995	4995	4995	4995	0
528	20231101	115800	14136285	4995	4995	4995	4995	1
529	20231101	115700	14131290	5000	5000	5000	5000	0
530	20231101	115600	14131290	5000	5000	5000	5000	0
531	20231101	115500	14131290	5000	5000	5000	5000	0
532	20231101	115400	14131290	5000	4995	5000	4995	5
533	20231101	115300	14106305	4995	4995	4995	4995	0
534	20231101	115200	14106305	4995	4995	4995	4995	0
535	20231101	115100	14106305	4995	4995	4995	4995	1
536	20231101	115000	14101310	4970	4970	4970	4970	62
537	20231101	114900	13793170	4970	4995	4995	4970	208
538	20231101	114800	12758740	5000	5000	5000	5000	0
539	20231101	114700	12758740	5000	5000	5000	5000	1
540	20231101	114600	12753740	4995	4995	4995	4995	0
541	20231101	114500	12753740	4995	4995	4995	4995	7
542	20231101	114400	12718775	5000	5000	5000	5000	0
543	20231101	114300	12718775	5000	5000	5000	5000	5
544	20231101	114200	12693775	5010	5010	5010	5010	0
545	20231101	114100	12693775	5010	5010	5010	5010	0
546	20231101	114000	12693775	5010	5000	5010	5000	9
547	20231101	113900	12648765	5010	5010	5010	5010	0
548	20231101	113800	12648765	5010	5010	5010	5010	5
549	20231101	113700	12623715	5010	5010	5010	5010	0
550	20231101	113600	12623715	5010	5010	5010	5010	1
551	20231101	113500	12618705	5000	5000	5000	5000	5
552	20231101	113400	12593705	5010	5010	5010	5010	0
553	20231101	113300	12593705	5010	5010	5010	5010	0
554	20231101	113200	12593705	5010	5010	5010	5010	0
555	20231101	113100	12593705	5010	5010	5010	5010	0
556	20231101	113000	12593705	5010	5000	5010	5000	2
557	20231101	112900	12583695	5010	5010	5010	5010	2
558	20231101	112800	12573675	5000	5000	5000	5000	110
559	20231101	112700	12023675	5000	5000	5000	5000	221
560	20231101	112600	10918675	4995	5000	5000	4995	10
561	20231101	112500	10868700	5000	5000	5000	5000	0
562	20231101	112400	10868700	5000	5000	5000	5000	0
563	20231101	112300	10868700	5000	5000	5000	5000	0
564	20231101	112200	10868700	5000	5000	5000	5000	5
565	20231101	112100	10843700	5000	5000	5000	5000	0
566	20231101	112000	10843700	5000	5000	5000	5000	0
567	20231101	111900	10843700	5000	5000	5000	5000	0
568	20231101	111800	10843700	5000	5000	5000	5000	0
569	20231101	111700	10843700	5000	5000	5000	5000	7
570	20231101	111600	10808700	5010	5010	5010	5010	0
571	20231101	111500	10808700	5010	5010	5010	5010	0
572	20231101	111400	10808700	5010	5010	5010	5010	0
573	20231101	111300	10808700	5010	5010	5010	5010	5
574	20231101	111200	10783650	5010	5010	5010	5010	0
575	20231101	111100	10783650	5010	5010	5010	5010	0
576	20231101	111000	10783650	5010	5020	5030	5010	19
577	20231101	110900	10688390	5030	5030	5030	5030	0
578	20231101	110800	10688390	5030	5030	5030	5030	0
579	20231101	110700	10688390	5030	5030	5030	5030	0
580	20231101	110600	10688390	5030	5030	5030	5030	5
581	20231101	110500	10663240	5030	5030	5030	5030	0
582	20231101	110400	10663240	5030	5030	5030	5030	0
583	20231101	110300	10663240	5030	5030	5030	5030	0
584	20231101	110200	10663240	5030	5030	5030	5030	0
585	20231101	110100	10663240	5030	5030	5030	5030	0
586	20231101	110000	10663240	5030	5010	5030	5010	2
587	20231101	105900	10653200	5020	5020	5020	5020	0
588	20231101	105800	10653200	5020	5020	5020	5020	0
589	20231101	105700	10653200	5020	5020	5020	5020	0
590	20231101	105600	10653200	5020	5020	5020	5020	0
591	20231101	105500	10653200	5020	5020	5020	5020	0
592	20231101	105400	10653200	5020	5020	5020	5020	1
593	20231101	105300	10648180	5040	5040	5040	5040	0
594	20231101	105200	10648180	5040	5040	5040	5040	0
595	20231101	105100	10648180	5040	5040	5040	5040	0
596	20231101	105000	10648180	5040	5020	5040	5020	7
597	20231101	104900	10612940	5040	5040	5040	5040	1
598	20231101	104800	10607900	5040	5030	5040	5030	30
599	20231101	104700	10456880	5030	5030	5030	5030	0
600	20231101	104600	10456880	5030	5030	5030	5030	4
601	20231101	104500	10436760	5030	5030	5030	5030	0
602	20231101	104400	10436760	5030	5030	5030	5030	0
603	20231101	104300	10436760	5030	5030	5030	5030	5
604	20231101	104200	10411610	5020	5020	5020	5020	0
605	20231101	104100	10411610	5020	5020	5020	5020	0
606	20231101	104000	10411610	5020	5020	5020	5020	1
607	20231101	103900	10406590	5030	5030	5030	5030	0
608	20231101	103800	10406590	5030	5030	5030	5030	0
609	20231101	103700	10406590	5030	5030	5030	5030	0
610	20231101	103600	10406590	5030	5030	5030	5030	5
611	20231101	103500	10381440	5030	5030	5030	5030	0
612	20231101	103400	10381440	5030	5030	5030	5030	15
613	20231101	103300	10305990	5030	5030	5030	5030	0
614	20231101	103200	10305990	5030	5030	5030	5030	1
615	20231101	103100	10300960	5000	5000	5000	5000	0
616	20231101	103000	10300960	5000	5000	5000	5000	4
617	20231101	102900	10280960	5030	5030	5030	5030	0
618	20231101	102800	10280960	5030	5030	5030	5030	0
619	20231101	102700	10280960	5030	5030	5030	5030	0
620	20231101	102600	10280960	5030	5030	5030	5030	0
621	20231101	102500	10280960	5030	5030	5030	5030	0
622	20231101	102400	10280960	5030	5030	5030	5030	5
623	20231101	102300	10255810	5040	5040	5040	5040	10
624	20231101	102200	10205410	5040	5040	5040	5040	0
625	20231101	102100	10205410	5040	5040	5040	5040	0
626	20231101	102000	10205410	5040	5050	5050	5040	7
627	20231101	101900	10170080	5060	5060	5060	5060	0
628	20231101	101800	10170080	5060	5060	5060	5060	5
629	20231101	101700	10144780	5060	5060	5060	5060	0
630	20231101	101600	10144780	5060	5060	5060	5060	0
631	20231101	101500	10144780	5060	5060	5060	5060	1
632	20231101	101400	10139720	5040	5040	5040	5040	0
633	20231101	101300	10139720	5040	5040	5040	5040	0
634	20231101	101200	10139720	5040	5040	5040	5040	0
635	20231101	101100	10139720	5040	5040	5040	5040	0
636	20231101	101000	10139720	5040	5040	5040	5040	2
637	20231101	100900	10129640	5070	5070	5070	5070	0
638	20231101	100800	10129640	5070	5010	5070	5010	105
639	20231101	100700	9601580	5010	5010	5010	5010	9
640	20231101	100600	9556490	5030	5030	5030	5030	0
641	20231101	100500	9556490	5030	5030	5030	5030	0
642	20231101	100400	9556490	5030	5030	5030	5030	0
643	20231101	100300	9556490	5030	5030	5030	5030	0
644	20231101	100200	9556490	5030	5030	5030	5030	5
645	20231101	100100	9531340	5020	5020	5020	5020	0
646	20231101	100000	9531340	5020	5020	5020	5020	4
647	20231101	095900	9511260	5030	5030	5030	5030	0
648	20231101	095800	9511260	5030	5030	5030	5030	1
649	20231101	095700	9506230	5010	5010	5010	5010	0
650	20231101	095600	9506230	5010	5010	5010	5010	0
651	20231101	095500	9506230	5010	5010	5010	5010	0
652	20231101	095400	9506230	5010	5010	5010	5010	0
653	20231101	095300	9506230	5010	5010	5010	5010	0
654	20231101	095200	9506230	5010	5010	5010	5010	0
655	20231101	095100	9506230	5010	5010	5010	5010	0
656	20231101	095000	9506230	5010	5010	5010	5010	1
657	20231101	094900	9501220	5020	5020	5020	5020	0
658	20231101	094800	9501220	5020	5020	5020	5020	0
659	20231101	094700	9501220	5020	5030	5030	5020	15
660	20231101	094600	9425780	5030	5030	5030	5030	5
661	20231101	094500	9400630	5030	5030	5030	5030	0
662	20231101	094400	9400630	5030	5030	5030	5030	5
663	20231101	094300	9375480	5030	5030	5030	5030	0
664	20231101	094200	9375480	5030	5030	5030	5030	0
665	20231101	094100	9375480	5030	5030	5030	5030	1
666	20231101	094000	9370450	5010	5010	5010	5010	2
667	20231101	093900	9360430	5030	5030	5030	5030	0
668	20231101	093800	9360430	5030	5030	5030	5030	2
669	20231101	093700	9350370	5030	5040	5070	5030	8
670	20231101	093600	9310040	5070	5070	5070	5070	1
671	20231101	093500	9304970	5070	5070	5070	5070	0
672	20231101	093400	9304970	5070	5070	5070	5070	0
673	20231101	093300	9304970	5070	5070	5070	5070	0
674	20231101	093200	9304970	5070	5070	5070	5070	0
675	20231101	093100	9304970	5070	5070	5070	5070	0
676	20231101	093000	9304970	5070	5030	5070	5030	6
677	20231101	092900	9274750	5030	5030	5030	5030	0
678	20231101	092800	9274750	5030	5030	5030	5030	162
679	20231101	092700	8459890	5030	5030	5030	5030	0
680	20231101	092600	8459890	5030	5030	5030	5030	0
681	20231101	092500	8459890	5030	5030	5030	5030	0
682	20231101	092400	8459890	5030	5030	5030	5020	26
683	20231101	092300	8329130	5040	5050	5050	5040	2
684	20231101	092200	8319040	5040	5040	5040	5040	0
685	20231101	092100	8319040	5040	5050	5050	5040	7
686	20231101	092000	8283710	5070	5070	5070	5070	1
687	20231101	091900	8278640	5060	5060	5060	5060	1
688	20231101	091800	8273580	5070	5070	5070	5070	0
689	20231101	091700	8273580	5070	5050	5070	5050	104
690	20231101	091600	7748360	5040	5040	5040	5040	11
691	20231101	091500	7692920	5030	5030	5030	5030	387
692	20231101	091400	5746310	5030	5030	5030	5030	0
693	20231101	091300	5746310	5030	5030	5030	5030	1
694	20231101	091200	5741280	5030	5030	5030	5030	0
695	20231101	091100	5741280	5030	4995	5030	4995	224
696	20231101	091000	4616805	4995	4995	4995	4995	0
697	20231101	090900	4616805	4995	4995	4995	4995	0
698	20231101	090800	4616805	4995	4995	4995	4995	8
699	20231101	090700	4576845	4995	4990	5000	4990	234
700	20231101	090600	3407425	4995	4995	4995	4995	0
701	20231101	090500	3407425	4995	4995	4995	4995	0
702	20231101	090400	3407425	4995	4975	4995	4975	6
703	20231101	090300	3377490	4975	4970	4980	4970	112
704	20231101	090200	2819745	4970	4965	4970	4950	63
705	20231101	090100	2506855	4940	4940	4940	4940	1
706	20231101	090000	2501915	4935	4930	4945	4930	507