KissMeData/221840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203900	22441245	3030	3030	3030	3030	20
3	20231101	203800	22441245	3030	3030	3030	3030	0
4	20231101	203700	22441245	3030	3030	3030	3030	0
5	20231101	203600	22441245	3030	3030	3030	3030	0
6	20231101	203500	22441245	3030	3030	3030	3030	0
7	20231101	203400	22441245	3030	3030	3030	3030	0
8	20231101	203300	22441245	3030	3030	3030	3030	0
9	20231101	203200	22441245	3030	3030	3030	3030	0
10	20231101	203100	22441245	3030	3030	3030	3030	0
11	20231101	203000	22441245	3030	3030	3030	3030	0
12	20231101	202900	22441245	3030	3030	3030	3030	0
13	20231101	202800	22441245	3030	3030	3030	3030	0
14	20231101	202700	22441245	3030	3030	3030	3030	0
15	20231101	202600	22441245	3030	3030	3030	3030	0
16	20231101	202500	22441245	3030	3030	3030	3030	0
17	20231101	202400	22441245	3030	3030	3030	3030	0
18	20231101	202300	22441245	3030	3030	3030	3030	0
19	20231101	202200	22441245	3030	3030	3030	3030	0
20	20231101	202100	22441245	3030	3030	3030	3030	0
21	20231101	202000	22441245	3030	3030	3030	3030	0
22	20231101	201900	22441245	3030	3030	3030	3030	0
23	20231101	201800	22441245	3030	3030	3030	3030	0
24	20231101	201700	22441245	3030	3030	3030	3030	0
25	20231101	201600	22441245	3030	3030	3030	3030	0
26	20231101	201500	22441245	3030	3030	3030	3030	0
27	20231101	201400	22441245	3030	3030	3030	3030	0
28	20231101	201300	22441245	3030	3030	3030	3030	0
29	20231101	201200	22441245	3030	3030	3030	3030	0
30	20231101	201100	22441245	3030	3030	3030	3030	0
31	20231101	201000	22441245	3030	3030	3030	3030	0
32	20231101	200900	22441245	3030	3030	3030	3030	20
33	20231101	200800	22441245	3030	3030	3030	3030	0
34	20231101	200700	22441245	3030	3030	3030	3030	0
35	20231101	200600	22441245	3030	3030	3030	3030	0
36	20231101	200500	22441245	3030	3030	3030	3030	0
37	20231101	200400	22441245	3030	3030	3030	3030	0
38	20231101	200300	22441245	3030	3030	3030	3030	0
39	20231101	200200	22441245	3030	3030	3030	3030	0
40	20231101	200100	22441245	3030	3030	3030	3030	0
41	20231101	200000	22441245	3030	3030	3030	3030	0
42	20231101	195900	22441245	3030	3030	3030	3030	0
43	20231101	195800	22441245	3030	3030	3030	3030	0
44	20231101	195700	22441245	3030	3030	3030	3030	0
45	20231101	195600	22441245	3030	3030	3030	3030	0
46	20231101	195500	22441245	3030	3030	3030	3030	0
47	20231101	195400	22441245	3030	3030	3030	3030	0
48	20231101	195300	22441245	3030	3030	3030	3030	0
49	20231101	195200	22441245	3030	3030	3030	3030	0
50	20231101	195100	22441245	3030	3030	3030	3030	0
51	20231101	195000	22441245	3030	3030	3030	3030	0
52	20231101	194900	22441245	3030	3030	3030	3030	0
53	20231101	194800	22441245	3030	3030	3030	3030	0
54	20231101	194700	22441245	3030	3030	3030	3030	0
55	20231101	194600	22441245	3030	3030	3030	3030	0
56	20231101	194500	22441245	3030	3030	3030	3030	0
57	20231101	194400	22441245	3030	3030	3030	3030	0
58	20231101	194300	22441245	3030	3030	3030	3030	0
59	20231101	194200	22441245	3030	3030	3030	3030	0
60	20231101	194100	22441245	3030	3030	3030	3030	0
61	20231101	194000	22441245	3030	3030	3030	3030	0
62	20231101	193900	22441245	3030	3030	3030	3030	20
63	20231101	193800	22441245	3030	3030	3030	3030	0
64	20231101	193700	22441245	3030	3030	3030	3030	0
65	20231101	193600	22441245	3030	3030	3030	3030	0
66	20231101	193500	22441245	3030	3030	3030	3030	0
67	20231101	193400	22441245	3030	3030	3030	3030	0
68	20231101	193300	22441245	3030	3030	3030	3030	0
69	20231101	193200	22441245	3030	3030	3030	3030	0
70	20231101	193100	22441245	3030	3030	3030	3030	0
71	20231101	193000	22441245	3030	3030	3030	3030	0
72	20231101	192900	22441245	3030	3030	3030	3030	0
73	20231101	192800	22441245	3030	3030	3030	3030	0
74	20231101	192700	22441245	3030	3030	3030	3030	0
75	20231101	192600	22441245	3030	3030	3030	3030	0
76	20231101	192500	22441245	3030	3030	3030	3030	0
77	20231101	192400	22441245	3030	3030	3030	3030	0
78	20231101	192300	22441245	3030	3030	3030	3030	0
79	20231101	192200	22441245	3030	3030	3030	3030	0
80	20231101	192100	22441245	3030	3030	3030	3030	0
81	20231101	192000	22441245	3030	3030	3030	3030	0
82	20231101	191900	22441245	3030	3030	3030	3030	0
83	20231101	191800	22441245	3030	3030	3030	3030	0
84	20231101	191700	22441245	3030	3030	3030	3030	0
85	20231101	191600	22441245	3030	3030	3030	3030	0
86	20231101	191500	22441245	3030	3030	3030	3030	0
87	20231101	191400	22441245	3030	3030	3030	3030	0
88	20231101	191300	22441245	3030	3030	3030	3030	0
89	20231101	191200	22441245	3030	3030	3030	3030	0
90	20231101	191100	22441245	3030	3030	3030	3030	0
91	20231101	191000	22441245	3030	3030	3030	3030	0
92	20231101	190900	22441245	3030	3030	3030	3030	20
93	20231101	190800	22441245	3030	3030	3030	3030	0
94	20231101	190700	22441245	3030	3030	3030	3030	0
95	20231101	190600	22441245	3030	3030	3030	3030	0
96	20231101	190500	22441245	3030	3030	3030	3030	0
97	20231101	190400	22441245	3030	3030	3030	3030	0
98	20231101	190300	22441245	3030	3030	3030	3030	0
99	20231101	190200	22441245	3030	3030	3030	3030	0
100	20231101	190100	22441245	3030	3030	3030	3030	0
101	20231101	190000	22441245	3030	3030	3030	3030	0
102	20231101	185900	22441245	3030	3030	3030	3030	0
103	20231101	185800	22441245	3030	3030	3030	3030	0
104	20231101	185700	22441245	3030	3030	3030	3030	0
105	20231101	185600	22441245	3030	3030	3030	3030	0
106	20231101	185500	22441245	3030	3030	3030	3030	0
107	20231101	185400	22441245	3030	3030	3030	3030	0
108	20231101	185300	22441245	3030	3030	3030	3030	0
109	20231101	185200	22441245	3030	3030	3030	3030	0
110	20231101	185100	22441245	3030	3030	3030	3030	0
111	20231101	185000	22441245	3030	3030	3030	3030	0
112	20231101	184900	22441245	3030	3030	3030	3030	0
113	20231101	184800	22441245	3030	3030	3030	3030	0
114	20231101	184700	22441245	3030	3030	3030	3030	0
115	20231101	184600	22441245	3030	3030	3030	3030	0
116	20231101	184500	22441245	3030	3030	3030	3030	0
117	20231101	184400	22441245	3030	3030	3030	3030	0
118	20231101	184300	22441245	3030	3030	3030	3030	0
119	20231101	184200	22441245	3030	3030	3030	3030	0
120	20231101	184100	22441245	3030	3030	3030	3030	0
121	20231101	184000	22441245	3030	3030	3030	3030	0
122	20231101	183900	22441245	3030	3030	3030	3030	20
123	20231101	183800	22441245	3030	3030	3030	3030	0
124	20231101	183700	22441245	3030	3030	3030	3030	0
125	20231101	183600	22441245	3030	3030	3030	3030	0
126	20231101	183500	22441245	3030	3030	3030	3030	0
127	20231101	183400	22441245	3030	3030	3030	3030	0
128	20231101	183300	22441245	3030	3030	3030	3030	0
129	20231101	183200	22441245	3030	3030	3030	3030	0
130	20231101	183100	22441245	3030	3030	3030	3030	0
131	20231101	183000	22441245	3030	3030	3030	3030	0
132	20231101	182900	22441245	3030	3030	3030	3030	0
133	20231101	182800	22441245	3030	3030	3030	3030	0
134	20231101	182700	22441245	3030	3030	3030	3030	0
135	20231101	182600	22441245	3030	3030	3030	3030	0
136	20231101	182500	22441245	3030	3030	3030	3030	0
137	20231101	182400	22441245	3030	3030	3030	3030	0
138	20231101	182300	22441245	3030	3030	3030	3030	0
139	20231101	182200	22441245	3030	3030	3030	3030	0
140	20231101	182100	22441245	3030	3030	3030	3030	0
141	20231101	182000	22441245	3030	3030	3030	3030	0
142	20231101	181900	22441245	3030	3030	3030	3030	0
143	20231101	181800	22441245	3030	3030	3030	3030	0
144	20231101	181700	22441245	3030	3030	3030	3030	0
145	20231101	181600	22441245	3030	3030	3030	3030	0
146	20231101	181500	22441245	3030	3030	3030	3030	0
147	20231101	181400	22441245	3030	3030	3030	3030	0
148	20231101	181300	22441245	3030	3030	3030	3030	0
149	20231101	181200	22441245	3030	3030	3030	3030	0
150	20231101	181100	22441245	3030	3030	3030	3030	0
151	20231101	181000	22441245	3030	3030	3030	3030	0
152	20231101	180900	22441245	3030	3030	3030	3030	20
153	20231101	180800	22441245	3030	3030	3030	3030	0
154	20231101	180700	22441245	3030	3030	3030	3030	0
155	20231101	180600	22441245	3030	3030	3030	3030	0
156	20231101	180500	22441245	3030	3030	3030	3030	0
157	20231101	180400	22441245	3030	3030	3030	3030	0
158	20231101	180300	22441245	3030	3030	3030	3030	0
159	20231101	180200	22441245	3030	3030	3030	3030	0
160	20231101	180100	22441245	3030	3030	3030	3030	0
161	20231101	180000	22441245	3030	3030	3030	3030	0
162	20231101	175900	22441245	3030	3030	3030	3030	0
163	20231101	175800	22441245	3030	3030	3030	3030	0
164	20231101	175700	22441245	3030	3030	3030	3030	0
165	20231101	175600	22441245	3030	3030	3030	3030	0
166	20231101	175500	22441245	3030	3030	3030	3030	0
167	20231101	175400	22441245	3030	3030	3030	3030	0
168	20231101	175300	22441245	3030	3030	3030	3030	0
169	20231101	175200	22441245	3030	3030	3030	3030	0
170	20231101	175100	22441245	3030	3030	3030	3030	0
171	20231101	175000	22441245	3030	3030	3030	3030	0
172	20231101	174900	22441245	3030	3030	3030	3030	0
173	20231101	174800	22441245	3030	3030	3030	3030	0
174	20231101	174700	22441245	3030	3030	3030	3030	0
175	20231101	174600	22441245	3030	3030	3030	3030	0
176	20231101	174500	22441245	3030	3030	3030	3030	0
177	20231101	174400	22441245	3030	3030	3030	3030	0
178	20231101	174300	22441245	3030	3030	3030	3030	0
179	20231101	174200	22441245	3030	3030	3030	3030	0
180	20231101	174100	22441245	3030	3030	3030	3030	0
181	20231101	174000	22441245	3030	3030	3030	3030	0
182	20231101	173900	22441245	3030	3030	3030	3030	20
183	20231101	173800	22441245	3030	3030	3030	3030	0
184	20231101	173700	22441245	3030	3030	3030	3030	0
185	20231101	173600	22441245	3030	3030	3030	3030	0
186	20231101	173500	22441245	3030	3030	3030	3030	0
187	20231101	173400	22441245	3030	3030	3030	3030	0
188	20231101	173300	22441245	3030	3030	3030	3030	0
189	20231101	173200	22441245	3030	3030	3030	3030	0
190	20231101	173100	22441245	3030	3030	3030	3030	0
191	20231101	173000	22441245	3030	3030	3030	3030	0
192	20231101	172900	22441245	3030	3030	3030	3030	0
193	20231101	172800	22441245	3030	3030	3030	3030	0
194	20231101	172700	22441245	3030	3030	3030	3030	0
195	20231101	172600	22441245	3030	3030	3030	3030	0
196	20231101	172500	22441245	3030	3030	3030	3030	0
197	20231101	172400	22441245	3030	3030	3030	3030	0
198	20231101	172300	22441245	3030	3030	3030	3030	0
199	20231101	172200	22441245	3030	3030	3030	3030	0
200	20231101	172100	22441245	3030	3030	3030	3030	0
201	20231101	172000	22441245	3030	3030	3030	3030	0
202	20231101	171900	22441245	3030	3030	3030	3030	0
203	20231101	171800	22441245	3030	3030	3030	3030	0
204	20231101	171700	22441245	3030	3030	3030	3030	0
205	20231101	171600	22441245	3030	3030	3030	3030	0
206	20231101	171500	22441245	3030	3030	3030	3030	0
207	20231101	171400	22441245	3030	3030	3030	3030	0
208	20231101	171300	22441245	3030	3030	3030	3030	0
209	20231101	171200	22441245	3030	3030	3030	3030	0
210	20231101	171100	22441245	3030	3030	3030	3030	0
211	20231101	171000	22441245	3030	3030	3030	3030	0
212	20231101	170900	22441245	3030	3030	3030	3030	20
213	20231101	170800	22441245	3030	3030	3030	3030	0
214	20231101	170700	22441245	3030	3030	3030	3030	0
215	20231101	170600	22441245	3030	3030	3030	3030	0
216	20231101	170500	22441245	3030	3030	3030	3030	0
217	20231101	170400	22441245	3030	3030	3030	3030	0
218	20231101	170300	22441245	3030	3030	3030	3030	0
219	20231101	170200	22441245	3030	3030	3030	3030	0
220	20231101	170100	22441245	3030	3030	3030	3030	0
221	20231101	170000	22441245	3030	3030	3030	3030	0
222	20231101	165900	22441245	3030	3030	3030	3030	0
223	20231101	165800	22441245	3030	3030	3030	3030	0
224	20231101	165700	22441245	3030	3030	3030	3030	0
225	20231101	165600	22441245	3030	3030	3030	3030	0
226	20231101	165500	22441245	3030	3030	3030	3030	0
227	20231101	165400	22441245	3030	3030	3030	3030	0
228	20231101	165300	22441245	3030	3030	3030	3030	0
229	20231101	165200	22441245	3030	3030	3030	3030	0
230	20231101	165100	22441245	3030	3030	3030	3030	0
231	20231101	165000	22441245	3030	3030	3030	3030	0
232	20231101	164900	22441245	3030	3030	3030	3030	0
233	20231101	164800	22441245	3030	3030	3030	3030	0
234	20231101	164700	22441245	3030	3030	3030	3030	0
235	20231101	164600	22441245	3030	3030	3030	3030	0
236	20231101	164500	22441245	3030	3030	3030	3030	0
237	20231101	164400	22441245	3030	3030	3030	3030	0
238	20231101	164300	22441245	3030	3030	3030	3030	0
239	20231101	164200	22441245	3030	3030	3030	3030	0
240	20231101	164100	22441245	3030	3030	3030	3030	0
241	20231101	164000	22441245	3030	3030	3030	3030	0
242	20231101	163900	22441245	3030	3030	3030	3030	20
243	20231101	163800	22441245	3030	3030	3030	3030	0
244	20231101	163700	22441245	3030	3030	3030	3030	0
245	20231101	163600	22441245	3030	3030	3030	3030	0
246	20231101	163500	22441245	3030	3030	3030	3030	0
247	20231101	163400	22441245	3030	3030	3030	3030	0
248	20231101	163300	22441245	3030	3030	3030	3030	0
249	20231101	163200	22441245	3030	3030	3030	3030	0
250	20231101	163100	22441245	3030	3030	3030	3030	0
251	20231101	163000	22441245	3030	3030	3030	3030	0
252	20231101	162900	22441245	3030	3030	3030	3030	0
253	20231101	162800	22441245	3030	3030	3030	3030	0
254	20231101	162700	22441245	3030	3030	3030	3030	0
255	20231101	162600	22441245	3030	3030	3030	3030	0
256	20231101	162500	22441245	3030	3030	3030	3030	0
257	20231101	162400	22441245	3030	3030	3030	3030	0
258	20231101	162300	22441245	3030	3030	3030	3030	0
259	20231101	162200	22441245	3030	3030	3030	3030	0
260	20231101	162100	22441245	3030	3030	3030	3030	0
261	20231101	162000	22441245	3030	3030	3030	3030	0
262	20231101	161900	22441245	3030	3030	3030	3030	0
263	20231101	161800	22441245	3030	3030	3030	3030	0
264	20231101	161700	22441245	3030	3030	3030	3030	0
265	20231101	161600	22441245	3030	3030	3030	3030	0
266	20231101	161500	22441245	3030	3030	3030	3030	0
267	20231101	161400	22441245	3030	3030	3030	3030	0
268	20231101	161300	22441245	3030	3030	3030	3030	0
269	20231101	161200	22441245	3030	3030	3030	3030	0
270	20231101	161100	22441245	3030	3030	3030	3030	0
271	20231101	161000	22441245	3030	3030	3030	3030	0
272	20231101	160900	22441245	3030	3030	3030	3030	20
273	20231101	160800	22441245	3030	3030	3030	3030	0
274	20231101	160700	22441245	3030	3030	3030	3030	0
275	20231101	160600	22441245	3030	3030	3030	3030	0
276	20231101	160500	22441245	3030	3030	3030	3030	0
277	20231101	160400	22441245	3030	3030	3030	3030	0
278	20231101	160300	22441245	3030	3030	3030	3030	0
279	20231101	160200	22441245	3030	3030	3030	3030	0
280	20231101	160100	22441245	3030	3030	3030	3030	0
281	20231101	160000	22441245	3030	3030	3030	3030	0
282	20231101	155900	22441245	3030	3030	3030	3030	0
283	20231101	155800	22441245	3030	3030	3030	3030	0
284	20231101	155700	22441245	3030	3030	3030	3030	0
285	20231101	155600	22441245	3030	3030	3030	3030	0
286	20231101	155500	22441245	3030	3030	3030	3030	0
287	20231101	155400	22441245	3030	3030	3030	3030	0
288	20231101	155300	22441245	3030	3030	3030	3030	0
289	20231101	155200	22441245	3030	3030	3030	3030	0
290	20231101	155100	22441245	3030	3030	3030	3030	0
291	20231101	155000	22441245	3030	3030	3030	3030	0
292	20231101	154900	22441245	3030	3030	3030	3030	0
293	20231101	154800	22441245	3030	3030	3030	3030	0
294	20231101	154700	22441245	3030	3030	3030	3030	0
295	20231101	154600	22441245	3030	3030	3030	3030	0
296	20231101	154500	22441245	3030	3030	3030	3030	0
297	20231101	154400	22441245	3030	3030	3030	3030	0
298	20231101	154300	22441245	3030	3030	3030	3030	0
299	20231101	154200	22441245	3030	3030	3030	3030	0
300	20231101	154100	22441245	3030	3030	3030	3030	0
301	20231101	154000	22441245	3030	3030	3030	3030	0
302	20231101	153900	22441245	3030	3030	3030	3030	20
303	20231101	153800	22441245	3030	3030	3030	3030	0
304	20231101	153700	22441245	3030	3030	3030	3030	0
305	20231101	153600	22441245	3030	3030	3030	3030	0
306	20231101	153500	22441245	3030	3030	3030	3030	0
307	20231101	153400	22441245	3030	3030	3030	3030	0
308	20231101	153300	22441245	3030	3030	3030	3030	0
309	20231101	153200	22441245	3030	3030	3030	3030	0
310	20231101	153100	22441245	3030	3030	3030	3030	0
311	20231101	153000	22441245	3030	3030	3030	3030	20
312	20231101	152900	22380645	3035	3035	3035	3035	0
313	20231101	152800	22380645	3035	3035	3035	3035	0
314	20231101	152700	22380645	3035	3035	3035	3035	0
315	20231101	152600	22380645	3035	3035	3035	3035	0
316	20231101	152500	22380645	3035	3035	3035	3035	0
317	20231101	152400	22380645	3035	3035	3035	3035	0
318	20231101	152300	22380645	3035	3035	3035	3035	0
319	20231101	152200	22380645	3035	3035	3035	3035	0
320	20231101	152100	22380645	3035	3035	3035	3035	0
321	20231101	152000	22380645	3035	3035	3035	3035	0
322	20231101	151900	22380645	3035	2995	3035	2995	115
323	20231101	151800	22036040	3030	3000	3030	3000	10
324	20231101	151700	22005980	3005	3005	3005	3005	40
325	20231101	151600	21885780	3025	3025	3025	3025	0
326	20231101	151500	21885780	3025	3025	3025	3025	0
327	20231101	151400	21885780	3025	3025	3025	3025	0
328	20231101	151300	21885780	3025	3025	3025	3025	0
329	20231101	151200	21885780	3025	3025	3025	3025	0
330	20231101	151100	21885780	3025	3025	3025	3025	0
331	20231101	151000	21885780	3025	3025	3025	3025	0
332	20231101	150900	21885780	3025	3025	3025	3025	0
333	20231101	150800	21885780	3025	3025	3025	3025	0
334	20231101	150700	21885780	3025	3025	3025	3025	0
335	20231101	150600	21885780	3025	3025	3025	3025	0
336	20231101	150500	21885780	3025	3025	3025	3025	0
337	20231101	150400	21885780	3025	3025	3025	3025	0
338	20231101	150300	21885780	3025	3025	3025	3025	0
339	20231101	150200	21885780	3025	3025	3025	3025	0
340	20231101	150100	21885780	3025	3025	3025	3025	35
341	20231101	150000	21779905	3025	3025	3025	3025	1
342	20231101	145900	21776880	3005	3005	3005	3005	106
343	20231101	145800	21458350	3005	3005	3005	3005	1073
344	20231101	145700	18233985	3005	3005	3005	3005	0
345	20231101	145600	18233985	3005	3005	3005	3005	0
346	20231101	145500	18233985	3005	3005	3005	3005	0
347	20231101	145400	18233985	3005	3005	3005	3005	0
348	20231101	145300	18233985	3005	3005	3005	3005	0
349	20231101	145200	18233985	3005	3005	3005	3005	1
350	20231101	145100	18230980	2995	2995	2995	2995	0
351	20231101	145000	18230980	2995	3000	3000	2995	70
352	20231101	144900	18021325	3005	3005	3005	3005	0
353	20231101	144800	18021325	3005	3005	3005	3005	0
354	20231101	144700	18021325	3005	3005	3005	3005	0
355	20231101	144600	18021325	3005	3005	3005	3005	0
356	20231101	144500	18021325	3005	3005	3005	3005	0
357	20231101	144400	18021325	3005	3005	3005	3005	0
358	20231101	144300	18021325	3005	3005	3005	3005	0
359	20231101	144200	18021325	3005	3005	3005	3005	0
360	20231101	144100	18021325	3005	3005	3005	3005	0
361	20231101	144000	18021325	3005	3005	3005	3005	0
362	20231101	143900	18021325	3005	3005	3005	3005	0
363	20231101	143800	18021325	3005	3005	3005	3005	32
364	20231101	143700	17925165	3005	3005	3005	3005	0
365	20231101	143600	17925165	3005	3005	3005	3005	0
366	20231101	143500	17925165	3005	3005	3005	3005	0
367	20231101	143400	17925165	3005	3005	3005	3005	0
368	20231101	143300	17925165	3005	3005	3005	3005	0
369	20231101	143200	17925165	3005	3005	3005	3005	0
370	20231101	143100	17925165	3005	3005	3005	3005	0
371	20231101	143000	17925165	3005	3005	3005	3005	0
372	20231101	142900	17925165	3005	3005	3005	3005	0
373	20231101	142800	17925165	3005	3005	3005	3005	0
374	20231101	142700	17925165	3005	3005	3005	3005	20
375	20231101	142600	17865065	3005	3005	3005	3005	0
376	20231101	142500	17865065	3005	3005	3005	3005	0
377	20231101	142400	17865065	3005	3005	3005	3005	0
378	20231101	142300	17865065	3005	3005	3005	3005	0
379	20231101	142200	17865065	3005	3005	3005	3005	0
380	20231101	142100	17865065	3005	3005	3005	3005	28
381	20231101	142000	17780925	3030	3030	3030	3030	0
382	20231101	141900	17780925	3030	3030	3030	3030	0
383	20231101	141800	17780925	3030	3030	3030	3030	0
384	20231101	141700	17780925	3030	3030	3030	3030	0
385	20231101	141600	17780925	3030	3030	3030	3030	0
386	20231101	141500	17780925	3030	3030	3030	3030	0
387	20231101	141400	17780925	3030	3030	3030	3030	0
388	20231101	141300	17780925	3030	3030	3030	3030	0
389	20231101	141200	17780925	3030	3030	3030	3030	0
390	20231101	141100	17780925	3030	3030	3030	3030	0
391	20231101	141000	17780925	3030	3030	3030	3030	0
392	20231101	140900	17780925	3030	3030	3030	3030	0
393	20231101	140800	17780925	3030	3030	3030	3030	0
394	20231101	140700	17780925	3030	3030	3030	3030	0
395	20231101	140600	17780925	3030	3030	3030	3030	0
396	20231101	140500	17780925	3030	3030	3030	3030	0
397	20231101	140400	17780925	3030	3030	3030	3030	0
398	20231101	140300	17780925	3030	3030	3030	3030	0
399	20231101	140200	17780925	3030	3030	3030	3030	0
400	20231101	140100	17780925	3030	3030	3030	3030	0
401	20231101	140000	17780925	3030	3030	3030	3030	0
402	20231101	135900	17780925	3030	3030	3030	3030	0
403	20231101	135800	17780925	3030	3030	3030	3030	0
404	20231101	135700	17780925	3030	3030	3030	3030	0
405	20231101	135600	17780925	3030	3030	3030	3030	0
406	20231101	135500	17780925	3030	3030	3030	3030	0
407	20231101	135400	17780925	3030	3030	3030	3030	0
408	20231101	135300	17780925	3030	3030	3030	3030	0
409	20231101	135200	17780925	3030	3030	3030	3030	0
410	20231101	135100	17780925	3030	3030	3030	3030	0
411	20231101	135000	17780925	3030	3030	3030	3030	0
412	20231101	134900	17780925	3030	3030	3030	3030	0
413	20231101	134800	17780925	3030	3030	3030	3030	0
414	20231101	134700	17780925	3030	3030	3030	3030	0
415	20231101	134600	17780925	3030	3030	3030	3030	0
416	20231101	134500	17780925	3030	3030	3030	3030	0
417	20231101	134400	17780925	3030	3030	3030	3030	0
418	20231101	134300	17780925	3030	3030	3030	3030	0
419	20231101	134200	17780925	3030	3030	3030	3030	0
420	20231101	134100	17780925	3030	3030	3030	3030	0
421	20231101	134000	17780925	3030	3030	3030	3030	0
422	20231101	133900	17780925	3030	3030	3030	3030	0
423	20231101	133800	17780925	3030	3030	3030	3030	0
424	20231101	133700	17780925	3030	3030	3030	3030	0
425	20231101	133600	17780925	3030	3030	3030	3030	0
426	20231101	133500	17780925	3030	3025	3030	3025	70
427	20231101	133400	17569150	3025	3025	3025	3025	0
428	20231101	133300	17569150	3025	3025	3025	3025	0
429	20231101	133200	17569150	3025	3025	3025	3025	0
430	20231101	133100	17569150	3025	3025	3025	3025	0
431	20231101	133000	17569150	3025	3025	3025	3025	0
432	20231101	132900	17569150	3025	3025	3025	3025	0
433	20231101	132800	17569150	3025	3025	3025	3025	0
434	20231101	132700	17569150	3025	3025	3025	3025	0
435	20231101	132600	17569150	3025	3025	3025	3025	0
436	20231101	132500	17569150	3025	3025	3025	3025	0
437	20231101	132400	17569150	3025	3025	3025	3025	0
438	20231101	132300	17569150	3025	3025	3025	3025	0
439	20231101	132200	17569150	3025	3020	3025	3020	10
440	20231101	132100	17538925	3025	3025	3025	3025	0
441	20231101	132000	17538925	3025	3025	3025	3025	0
442	20231101	131900	17538925	3025	3025	3025	3025	0
443	20231101	131800	17538925	3025	3015	3025	3000	1029
444	20231101	131700	14451555	3040	3040	3040	3040	10
445	20231101	131600	14421155	3050	3050	3050	3050	0
446	20231101	131500	14421155	3050	3050	3050	3050	0
447	20231101	131400	14421155	3050	3050	3050	3050	0
448	20231101	131300	14421155	3050	3050	3050	3050	0
449	20231101	131200	14421155	3050	3050	3050	3050	0
450	20231101	131100	14421155	3050	3050	3050	3050	0
451	20231101	131000	14421155	3050	3050	3050	3050	0
452	20231101	130900	14421155	3050	3050	3050	3050	0
453	20231101	130800	14421155	3050	3050	3050	3050	0
454	20231101	130700	14421155	3050	3050	3050	3050	0
455	20231101	130600	14421155	3050	3050	3050	3050	0
456	20231101	130500	14421155	3050	3050	3050	3050	0
457	20231101	130400	14421155	3050	3015	3050	3015	118
458	20231101	130300	14064460	3015	3010	3015	3010	134
459	20231101	130200	13661115	3010	3010	3010	3010	0
460	20231101	130100	13661115	3010	3010	3010	3010	1
461	20231101	130000	13658105	3000	3000	3000	3000	923
462	20231101	125900	10889105	3000	3000	3000	3000	0
463	20231101	125800	10889105	3000	3000	3000	3000	4
464	20231101	125700	10877105	3000	3000	3000	3000	0
465	20231101	125600	10877105	3000	3000	3000	3000	20
466	20231101	125500	10817105	3000	3000	3000	3000	0
467	20231101	125400	10817105	3000	3000	3000	3000	0
468	20231101	125300	10817105	3000	3000	3000	3000	0
469	20231101	125200	10817105	3000	3000	3000	3000	0
470	20231101	125100	10817105	3000	3000	3000	3000	0
471	20231101	125000	10817105	3000	3000	3000	3000	0
472	20231101	124900	10817105	3000	3000	3000	3000	0
473	20231101	124800	10817105	3000	3000	3000	3000	0
474	20231101	124700	10817105	3000	3000	3000	3000	0
475	20231101	124600	10817105	3000	3000	3000	3000	0
476	20231101	124500	10817105	3000	3000	3000	3000	0
477	20231101	124400	10817105	3000	3000	3000	3000	0
478	20231101	124300	10817105	3000	3000	3000	3000	0
479	20231101	124200	10817105	3000	3000	3000	3000	0
480	20231101	124100	10817105	3000	3000	3000	3000	0
481	20231101	124000	10817105	3000	3000	3000	3000	0
482	20231101	123900	10817105	3000	3000	3000	3000	0
483	20231101	123800	10817105	3000	3000	3000	3000	0
484	20231101	123700	10817105	3000	3000	3000	3000	0
485	20231101	123600	10817105	3000	3000	3000	3000	0
486	20231101	123500	10817105	3000	3000	3000	3000	0
487	20231101	123400	10817105	3000	3000	3000	3000	0
488	20231101	123300	10817105	3000	3000	3000	3000	0
489	20231101	123200	10817105	3000	3000	3000	3000	0
490	20231101	123100	10817105	3000	3000	3000	3000	0
491	20231101	123000	10817105	3000	3000	3000	3000	0
492	20231101	122900	10817105	3000	3000	3000	3000	0
493	20231101	122800	10817105	3000	3000	3000	3000	4
494	20231101	122700	10805105	3000	3000	3000	3000	0
495	20231101	122600	10805105	3000	3000	3000	3000	0
496	20231101	122500	10805105	3000	3000	3000	3000	0
497	20231101	122400	10805105	3000	3000	3000	3000	0
498	20231101	122300	10805105	3000	3000	3000	3000	0
499	20231101	122200	10805105	3000	3000	3000	3000	0
500	20231101	122100	10805105	3000	3000	3000	3000	0
501	20231101	122000	10805105	3000	3000	3000	3000	0
502	20231101	121900	10805105	3000	3000	3000	3000	0
503	20231101	121800	10805105	3000	3000	3000	3000	0
504	20231101	121700	10805105	3000	3000	3000	3000	0
505	20231101	121600	10805105	3000	3000	3000	3000	0
506	20231101	121500	10805105	3000	2990	3000	2990	45
507	20231101	121400	10670305	3000	3000	3000	3000	0
508	20231101	121300	10670305	3000	3000	3000	3000	0
509	20231101	121200	10670305	3000	3000	3000	3000	0
510	20231101	121100	10670305	3000	3000	3000	3000	0
511	20231101	121000	10670305	3000	3000	3000	3000	0
512	20231101	120900	10670305	3000	3000	3000	3000	0
513	20231101	120800	10670305	3000	3000	3000	3000	0
514	20231101	120700	10670305	3000	3000	3000	3000	0
515	20231101	120600	10670305	3000	3000	3000	3000	0
516	20231101	120500	10670305	3000	3000	3000	3000	0
517	20231101	120400	10670305	3000	3000	3000	3000	0
518	20231101	120300	10670305	3000	3000	3000	3000	10
519	20231101	120200	10640305	3000	3000	3000	3000	10
520	20231101	120100	10610305	3000	3000	3000	3000	0
521	20231101	120000	10610305	3000	3000	3000	3000	0
522	20231101	115900	10610305	3000	3000	3000	3000	10
523	20231101	115800	10580305	3000	3000	3000	3000	0
524	20231101	115700	10580305	3000	3000	3000	3000	20
525	20231101	115600	10520305	3000	3000	3000	3000	0
526	20231101	115500	10520305	3000	3000	3000	3000	0
527	20231101	115400	10520305	3000	3000	3000	3000	0
528	20231101	115300	10520305	3000	3000	3000	3000	0
529	20231101	115200	10520305	3000	3000	3000	3000	0
530	20231101	115100	10520305	3000	3000	3000	3000	0
531	20231101	115000	10520305	3000	3000	3000	3000	0
532	20231101	114900	10520305	3000	3000	3000	3000	0
533	20231101	114800	10520305	3000	3000	3000	3000	0
534	20231101	114700	10520305	3000	3000	3000	3000	87
535	20231101	114600	10259305	3000	3000	3000	3000	0
536	20231101	114500	10259305	3000	3000	3000	3000	0
537	20231101	114400	10259305	3000	3000	3000	3000	1
538	20231101	114300	10256305	3000	3000	3000	3000	0
539	20231101	114200	10256305	3000	3000	3000	3000	1
540	20231101	114100	10253305	3000	3000	3000	3000	1
541	20231101	114000	10250305	3000	3000	3000	3000	0
542	20231101	113900	10250305	3000	3000	3000	3000	0
543	20231101	113800	10250305	3000	3000	3000	3000	1
544	20231101	113700	10247305	3000	3000	3000	3000	0
545	20231101	113600	10247305	3000	3000	3000	3000	0
546	20231101	113500	10247305	3000	3000	3000	3000	0
547	20231101	113400	10247305	3000	3000	3000	3000	0
548	20231101	113300	10247305	3000	3000	3000	3000	0
549	20231101	113200	10247305	3000	3000	3000	3000	0
550	20231101	113100	10247305	3000	3000	3000	3000	3
551	20231101	113000	10238305	3000	3000	3000	3000	0
552	20231101	112900	10238305	3000	3000	3000	3000	0
553	20231101	112800	10238305	3000	3000	3000	3000	0
554	20231101	112700	10238305	3000	3000	3000	3000	0
555	20231101	112600	10238305	3000	3000	3000	3000	0
556	20231101	112500	10238305	3000	3000	3000	3000	0
557	20231101	112400	10238305	3000	3000	3000	3000	0
558	20231101	112300	10238305	3000	3000	3000	3000	0
559	20231101	112200	10238305	3000	3000	3000	3000	0
560	20231101	112100	10238305	3000	3000	3000	3000	0
561	20231101	112000	10238305	3000	3000	3000	3000	0
562	20231101	111900	10238305	3000	3000	3000	3000	1
563	20231101	111800	10235305	3000	3000	3000	3000	0
564	20231101	111700	10235305	3000	3000	3000	3000	0
565	20231101	111600	10235305	3000	3000	3000	3000	0
566	20231101	111500	10235305	3000	3000	3000	3000	0
567	20231101	111400	10235305	3000	3000	3000	3000	0
568	20231101	111300	10235305	3000	3000	3000	3000	0
569	20231101	111200	10235305	3000	3000	3000	3000	2
570	20231101	111100	10229305	3000	3000	3000	3000	0
571	20231101	111000	10229305	3000	3000	3000	3000	0
572	20231101	110900	10229305	3000	3000	3000	3000	0
573	20231101	110800	10229305	3000	3000	3000	3000	1
574	20231101	110700	10226305	3000	3000	3000	3000	1
575	20231101	110600	10223305	3000	3000	3000	3000	200
576	20231101	110500	9623305	3000	3000	3000	3000	0
577	20231101	110400	9623305	3000	3000	3000	3000	50
578	20231101	110300	9473305	3000	3000	3000	3000	0
579	20231101	110200	9473305	3000	2995	3000	2995	150
580	20231101	110100	9024045	2995	2995	2995	2995	2
581	20231101	110000	9018055	3000	3000	3000	3000	0
582	20231101	105900	9018055	3000	3000	3000	3000	0
583	20231101	105800	9018055	3000	3000	3000	3000	0
584	20231101	105700	9018055	3000	3000	3000	3000	0
585	20231101	105600	9018055	3000	3000	3000	3000	0
586	20231101	105500	9018055	3000	3000	3000	3000	0
587	20231101	105400	9018055	3000	3000	3000	3000	0
588	20231101	105300	9018055	3000	3000	3000	3000	0
589	20231101	105200	9018055	3000	3000	3000	3000	0
590	20231101	105100	9018055	3000	3000	3000	3000	0
591	20231101	105000	9018055	3000	3000	3000	3000	0
592	20231101	104900	9018055	3000	3000	3000	3000	0
593	20231101	104800	9018055	3000	3000	3000	3000	50
594	20231101	104700	8868055	3000	3000	3000	3000	0
595	20231101	104600	8868055	3000	3000	3000	3000	48
596	20231101	104500	8724055	3000	3000	3000	3000	50
597	20231101	104400	8574055	3000	3000	3000	3000	151
598	20231101	104300	8121055	2975	2975	2975	2975	500
599	20231101	104200	6633555	2975	2975	2975	2975	1
600	20231101	104100	6630580	3000	3000	3000	3000	0
601	20231101	104000	6630580	3000	3000	3000	3000	0
602	20231101	103900	6630580	3000	3000	3000	3000	0
603	20231101	103800	6630580	3000	3000	3000	3000	0
604	20231101	103700	6630580	3000	3000	3000	3000	0
605	20231101	103600	6630580	3000	3000	3000	3000	0
606	20231101	103500	6630580	3000	3000	3000	3000	0
607	20231101	103400	6630580	3000	3000	3000	3000	0
608	20231101	103300	6630580	3000	3000	3000	3000	0
609	20231101	103200	6630580	3000	3000	3000	3000	0
610	20231101	103100	6630580	3000	3000	3000	3000	0
611	20231101	103000	6630580	3000	3000	3000	3000	0
612	20231101	102900	6630580	3000	3000	3000	3000	0
613	20231101	102800	6630580	3000	3000	3000	3000	0
614	20231101	102700	6630580	3000	3000	3000	3000	0
615	20231101	102600	6630580	3000	3000	3000	3000	0
616	20231101	102500	6630580	3000	3000	3000	3000	0
617	20231101	102400	6630580	3000	3000	3000	3000	0
618	20231101	102300	6630580	3000	3000	3000	3000	0
619	20231101	102200	6630580	3000	3000	3000	3000	0
620	20231101	102100	6630580	3000	3000	3000	3000	1
621	20231101	102000	6627580	3000	3000	3000	3000	0
622	20231101	101900	6627580	3000	3000	3000	3000	1
623	20231101	101800	6624580	3000	3000	3000	3000	2
624	20231101	101700	6618580	3000	3000	3000	3000	0
625	20231101	101600	6618580	3000	3000	3000	3000	1
626	20231101	101500	6615580	3000	3000	3000	3000	0
627	20231101	101400	6615580	3000	3000	3000	3000	50
628	20231101	101300	6465580	3000	3000	3000	3000	0
629	20231101	101200	6465580	3000	3000	3000	3000	0
630	20231101	101100	6465580	3000	3000	3000	3000	0
631	20231101	101000	6465580	3000	3000	3000	3000	0
632	20231101	100900	6465580	3000	3000	3000	3000	1
633	20231101	100800	6462580	3000	3000	3000	3000	1
634	20231101	100700	6459580	3000	3000	3000	3000	10
635	20231101	100600	6429580	3000	3000	3000	3000	1
636	20231101	100500	6426580	3000	3000	3000	3000	0
637	20231101	100400	6426580	3000	3000	3000	3000	1
638	20231101	100300	6423580	3000	3000	3000	3000	0
639	20231101	100200	6423580	3000	3000	3000	3000	1
640	20231101	100100	6420580	3000	3000	3000	3000	1
641	20231101	100000	6417580	3000	3000	3000	3000	0
642	20231101	095900	6417580	3000	3000	3000	3000	10
643	20231101	095800	6387580	3000	3000	3000	3000	30
644	20231101	095700	6297580	3000	3000	3000	3000	10
645	20231101	095600	6267580	3000	3000	3000	3000	0
646	20231101	095500	6267580	3000	3000	3000	3000	0
647	20231101	095400	6267580	3000	3000	3000	3000	0
648	20231101	095300	6267580	3000	3000	3000	3000	0
649	20231101	095200	6267580	3000	3000	3000	3000	0
650	20231101	095100	6267580	3000	3000	3000	3000	0
651	20231101	095000	6267580	3000	3000	3000	3000	7
652	20231101	094900	6246580	3000	3000	3000	3000	0
653	20231101	094800	6246580	3000	3000	3000	3000	0
654	20231101	094700	6246580	3000	3000	3000	3000	0
655	20231101	094600	6246580	3000	3000	3000	3000	0
656	20231101	094500	6246580	3000	3000	3000	3000	0
657	20231101	094400	6246580	3000	3000	3000	2975	577
658	20231101	094300	4529900	3000	3000	3000	3000	1
659	20231101	094200	4526900	3000	3000	3000	3000	2
660	20231101	094100	4520900	3000	3000	3000	3000	1
661	20231101	094000	4517900	3000	3000	3000	3000	1
662	20231101	093900	4514900	3000	3000	3000	3000	1
663	20231101	093800	4511900	3000	3000	3000	3000	1
664	20231101	093700	4508900	3000	3000	3000	3000	1
665	20231101	093600	4505900	3000	3000	3000	3000	0
666	20231101	093500	4505900	3000	3000	3000	3000	0
667	20231101	093400	4505900	3000	3000	3000	3000	0
668	20231101	093300	4505900	3000	3000	3000	3000	0
669	20231101	093200	4505900	3000	3000	3000	3000	281
670	20231101	093100	3662900	3000	3000	3000	3000	0
671	20231101	093000	3662900	3000	3000	3000	3000	0
672	20231101	092900	3662900	3000	3000	3000	3000	3
673	20231101	092800	3653900	3000	3000	3000	3000	0
674	20231101	092700	3653900	3000	3000	3000	3000	0
675	20231101	092600	3653900	3000	3000	3000	3000	0
676	20231101	092500	3653900	3000	3000	3000	3000	0
677	20231101	092400	3653900	3000	3000	3000	3000	0
678	20231101	092300	3653900	3000	2975	3000	2975	942
679	20231101	092200	850350	3000	3000	3000	3000	7
680	20231101	092100	829350	3000	3000	3000	3000	0
681	20231101	092000	829350	3000	3000	3000	3000	0
682	20231101	091900	829350	3000	3000	3000	3000	0
683	20231101	091800	829350	3000	3000	3000	3000	0
684	20231101	091700	829350	3000	3000	3000	3000	0
685	20231101	091600	829350	3000	3000	3000	3000	0
686	20231101	091500	829350	3000	3000	3000	3000	5
687	20231101	091400	814350	3010	3010	3010	3010	0
688	20231101	091300	814350	3010	3010	3010	3010	0
689	20231101	091200	814350	3010	3010	3010	3010	0
690	20231101	091100	814350	3010	3010	3010	3010	0
691	20231101	091000	814350	3010	3010	3010	3010	0
692	20231101	090900	814350	3010	3005	3010	3005	48
693	20231101	090800	670105	3005	3000	3005	3000	102
694	20231101	090700	364100	3000	3000	3000	3000	0
695	20231101	090600	364100	3000	3000	3000	3000	0
696	20231101	090500	364100	3000	3000	3000	3000	0
697	20231101	090400	364100	3000	3000	3000	3000	0
698	20231101	090300	364100	3000	3000	3000	3000	0
699	20231101	090200	364100	3000	2995	3000	2995	81
700	20231101	090100	121500	3000	2995	3000	2995	14
701	20231101	090000	79565	2995	2945	2995	2945	27