KissMeData/003240/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183900	297842000	584000	584000	584000	584000	34
3	20231101	183800	297842000	584000	584000	584000	584000	0
4	20231101	183700	297842000	584000	584000	584000	584000	0
5	20231101	183600	297842000	584000	584000	584000	584000	0
6	20231101	183500	297842000	584000	584000	584000	584000	0
7	20231101	183400	297842000	584000	584000	584000	584000	0
8	20231101	183300	297842000	584000	584000	584000	584000	0
9	20231101	183200	297842000	584000	584000	584000	584000	0
10	20231101	183100	297842000	584000	584000	584000	584000	0
11	20231101	183000	297842000	584000	584000	584000	584000	0
12	20231101	182900	297842000	584000	584000	584000	584000	0
13	20231101	182800	297842000	584000	584000	584000	584000	0
14	20231101	182700	297842000	584000	584000	584000	584000	0
15	20231101	182600	297842000	584000	584000	584000	584000	0
16	20231101	182500	297842000	584000	584000	584000	584000	0
17	20231101	182400	297842000	584000	584000	584000	584000	0
18	20231101	182300	297842000	584000	584000	584000	584000	0
19	20231101	182200	297842000	584000	584000	584000	584000	0
20	20231101	182100	297842000	584000	584000	584000	584000	0
21	20231101	182000	297842000	584000	584000	584000	584000	0
22	20231101	181900	297842000	584000	584000	584000	584000	0
23	20231101	181800	297842000	584000	584000	584000	584000	0
24	20231101	181700	297842000	584000	584000	584000	584000	0
25	20231101	181600	297842000	584000	584000	584000	584000	0
26	20231101	181500	297842000	584000	584000	584000	584000	0
27	20231101	181400	297842000	584000	584000	584000	584000	0
28	20231101	181300	297842000	584000	584000	584000	584000	0
29	20231101	181200	297842000	584000	584000	584000	584000	0
30	20231101	181100	297842000	584000	584000	584000	584000	0
31	20231101	181000	297842000	584000	584000	584000	584000	0
32	20231101	180900	297842000	584000	584000	584000	584000	34
33	20231101	180800	297842000	584000	584000	584000	584000	0
34	20231101	180700	297842000	584000	584000	584000	584000	0
35	20231101	180600	297842000	584000	584000	584000	584000	0
36	20231101	180500	297842000	584000	584000	584000	584000	0
37	20231101	180400	297842000	584000	584000	584000	584000	0
38	20231101	180300	297842000	584000	584000	584000	584000	0
39	20231101	180200	297842000	584000	584000	584000	584000	0
40	20231101	180100	297842000	584000	584000	584000	584000	0
41	20231101	180000	297842000	584000	584000	584000	584000	0
42	20231101	175900	297842000	584000	584000	584000	584000	0
43	20231101	175800	297842000	584000	584000	584000	584000	0
44	20231101	175700	297842000	584000	584000	584000	584000	0
45	20231101	175600	297842000	584000	584000	584000	584000	0
46	20231101	175500	297842000	584000	584000	584000	584000	0
47	20231101	175400	297842000	584000	584000	584000	584000	0
48	20231101	175300	297842000	584000	584000	584000	584000	0
49	20231101	175200	297842000	584000	584000	584000	584000	0
50	20231101	175100	297842000	584000	584000	584000	584000	0
51	20231101	175000	297842000	584000	584000	584000	584000	0
52	20231101	174900	297842000	584000	584000	584000	584000	0
53	20231101	174800	297842000	584000	584000	584000	584000	0
54	20231101	174700	297842000	584000	584000	584000	584000	0
55	20231101	174600	297842000	584000	584000	584000	584000	0
56	20231101	174500	297842000	584000	584000	584000	584000	0
57	20231101	174400	297842000	584000	584000	584000	584000	0
58	20231101	174300	297842000	584000	584000	584000	584000	0
59	20231101	174200	297842000	584000	584000	584000	584000	0
60	20231101	174100	297842000	584000	584000	584000	584000	0
61	20231101	174000	297842000	584000	584000	584000	584000	0
62	20231101	173900	297842000	584000	584000	584000	584000	34
63	20231101	173800	297842000	584000	584000	584000	584000	0
64	20231101	173700	297842000	584000	584000	584000	584000	0
65	20231101	173600	297842000	584000	584000	584000	584000	0
66	20231101	173500	297842000	584000	584000	584000	584000	0
67	20231101	173400	297842000	584000	584000	584000	584000	0
68	20231101	173300	297842000	584000	584000	584000	584000	0
69	20231101	173200	297842000	584000	584000	584000	584000	0
70	20231101	173100	297842000	584000	584000	584000	584000	0
71	20231101	173000	297842000	584000	584000	584000	584000	0
72	20231101	172900	297842000	584000	584000	584000	584000	0
73	20231101	172800	297842000	584000	584000	584000	584000	0
74	20231101	172700	297842000	584000	584000	584000	584000	0
75	20231101	172600	297842000	584000	584000	584000	584000	0
76	20231101	172500	297842000	584000	584000	584000	584000	0
77	20231101	172400	297842000	584000	584000	584000	584000	0
78	20231101	172300	297842000	584000	584000	584000	584000	0
79	20231101	172200	297842000	584000	584000	584000	584000	0
80	20231101	172100	297842000	584000	584000	584000	584000	0
81	20231101	172000	297842000	584000	584000	584000	584000	0
82	20231101	171900	297842000	584000	584000	584000	584000	0
83	20231101	171800	297842000	584000	584000	584000	584000	0
84	20231101	171700	297842000	584000	584000	584000	584000	0
85	20231101	171600	297842000	584000	584000	584000	584000	0
86	20231101	171500	297842000	584000	584000	584000	584000	0
87	20231101	171400	297842000	584000	584000	584000	584000	0
88	20231101	171300	297842000	584000	584000	584000	584000	0
89	20231101	171200	297842000	584000	584000	584000	584000	0
90	20231101	171100	297842000	584000	584000	584000	584000	0
91	20231101	171000	297842000	584000	584000	584000	584000	0
92	20231101	170900	297842000	584000	584000	584000	584000	34
93	20231101	170800	297842000	584000	584000	584000	584000	0
94	20231101	170700	297842000	584000	584000	584000	584000	0
95	20231101	170600	297842000	584000	584000	584000	584000	0
96	20231101	170500	297842000	584000	584000	584000	584000	0
97	20231101	170400	297842000	584000	584000	584000	584000	0
98	20231101	170300	297842000	584000	584000	584000	584000	0
99	20231101	170200	297842000	584000	584000	584000	584000	0
100	20231101	170100	297842000	584000	584000	584000	584000	0
101	20231101	170000	297842000	584000	584000	584000	584000	0
102	20231101	165900	297842000	584000	584000	584000	584000	0
103	20231101	165800	297842000	584000	584000	584000	584000	0
104	20231101	165700	297842000	584000	584000	584000	584000	0
105	20231101	165600	297842000	584000	584000	584000	584000	0
106	20231101	165500	297842000	584000	584000	584000	584000	0
107	20231101	165400	297842000	584000	584000	584000	584000	0
108	20231101	165300	297842000	584000	584000	584000	584000	0
109	20231101	165200	297842000	584000	584000	584000	584000	0
110	20231101	165100	297842000	584000	584000	584000	584000	0
111	20231101	165000	297842000	584000	584000	584000	584000	0
112	20231101	164900	297842000	584000	584000	584000	584000	0
113	20231101	164800	297842000	584000	584000	584000	584000	0
114	20231101	164700	297842000	584000	584000	584000	584000	0
115	20231101	164600	297842000	584000	584000	584000	584000	0
116	20231101	164500	297842000	584000	584000	584000	584000	0
117	20231101	164400	297842000	584000	584000	584000	584000	0
118	20231101	164300	297842000	584000	584000	584000	584000	0
119	20231101	164200	297842000	584000	584000	584000	584000	0
120	20231101	164100	297842000	584000	584000	584000	584000	0
121	20231101	164000	297842000	584000	584000	584000	584000	0
122	20231101	163900	297842000	584000	584000	584000	584000	34
123	20231101	163800	297842000	584000	584000	584000	584000	0
124	20231101	163700	297842000	584000	584000	584000	584000	0
125	20231101	163600	297842000	584000	584000	584000	584000	0
126	20231101	163500	297842000	584000	584000	584000	584000	0
127	20231101	163400	297842000	584000	584000	584000	584000	0
128	20231101	163300	297842000	584000	584000	584000	584000	0
129	20231101	163200	297842000	584000	584000	584000	584000	0
130	20231101	163100	297842000	584000	584000	584000	584000	0
131	20231101	163000	297842000	584000	584000	584000	584000	0
132	20231101	162900	297842000	584000	584000	584000	584000	0
133	20231101	162800	297842000	584000	584000	584000	584000	0
134	20231101	162700	297842000	584000	584000	584000	584000	0
135	20231101	162600	297842000	584000	584000	584000	584000	0
136	20231101	162500	297842000	584000	584000	584000	584000	0
137	20231101	162400	297842000	584000	584000	584000	584000	0
138	20231101	162300	297842000	584000	584000	584000	584000	0
139	20231101	162200	297842000	584000	584000	584000	584000	0
140	20231101	162100	297842000	584000	584000	584000	584000	0
141	20231101	162000	297842000	584000	584000	584000	584000	0
142	20231101	161900	297842000	584000	584000	584000	584000	0
143	20231101	161800	297842000	584000	584000	584000	584000	0
144	20231101	161700	297842000	584000	584000	584000	584000	0
145	20231101	161600	297842000	584000	584000	584000	584000	0
146	20231101	161500	297842000	584000	584000	584000	584000	0
147	20231101	161400	297842000	584000	584000	584000	584000	0
148	20231101	161300	297842000	584000	584000	584000	584000	0
149	20231101	161200	297842000	584000	584000	584000	584000	0
150	20231101	161100	297842000	584000	584000	584000	584000	0
151	20231101	161000	297842000	584000	584000	584000	584000	0
152	20231101	160900	297842000	584000	584000	584000	584000	34
153	20231101	160800	297842000	584000	584000	584000	584000	0
154	20231101	160700	297842000	584000	584000	584000	584000	0
155	20231101	160600	297842000	584000	584000	584000	584000	0
156	20231101	160500	297842000	584000	584000	584000	584000	0
157	20231101	160400	297842000	584000	584000	584000	584000	0
158	20231101	160300	297842000	584000	584000	584000	584000	0
159	20231101	160200	297842000	584000	584000	584000	584000	0
160	20231101	160100	297842000	584000	584000	584000	584000	0
161	20231101	160000	297842000	584000	584000	584000	584000	0
162	20231101	155900	297842000	584000	584000	584000	584000	0
163	20231101	155800	297842000	584000	584000	584000	584000	0
164	20231101	155700	297842000	584000	584000	584000	584000	0
165	20231101	155600	297842000	584000	584000	584000	584000	0
166	20231101	155500	297842000	584000	584000	584000	584000	0
167	20231101	155400	297842000	584000	584000	584000	584000	0
168	20231101	155300	297842000	584000	584000	584000	584000	0
169	20231101	155200	297842000	584000	584000	584000	584000	0
170	20231101	155100	297842000	584000	584000	584000	584000	0
171	20231101	155000	297842000	584000	584000	584000	584000	0
172	20231101	154900	297842000	584000	584000	584000	584000	0
173	20231101	154800	297842000	584000	584000	584000	584000	0
174	20231101	154700	297842000	584000	584000	584000	584000	0
175	20231101	154600	297842000	584000	584000	584000	584000	0
176	20231101	154500	297842000	584000	584000	584000	584000	0
177	20231101	154400	297842000	584000	584000	584000	584000	0
178	20231101	154300	297842000	584000	584000	584000	584000	0
179	20231101	154200	297842000	584000	584000	584000	584000	0
180	20231101	154100	297842000	584000	584000	584000	584000	0
181	20231101	154000	297842000	584000	584000	584000	584000	0
182	20231101	153900	297842000	584000	584000	584000	584000	34
183	20231101	153800	297842000	584000	584000	584000	584000	0
184	20231101	153700	297842000	584000	584000	584000	584000	0
185	20231101	153600	297842000	584000	584000	584000	584000	0
186	20231101	153500	297842000	584000	584000	584000	584000	0
187	20231101	153400	297842000	584000	584000	584000	584000	0
188	20231101	153300	297842000	584000	584000	584000	584000	0
189	20231101	153200	297842000	584000	584000	584000	584000	0
190	20231101	153100	297842000	584000	584000	584000	584000	0
191	20231101	153000	297842000	584000	584000	584000	584000	34
192	20231101	152900	277986000	583000	583000	583000	583000	0
193	20231101	152800	277986000	583000	583000	583000	583000	0
194	20231101	152700	277986000	583000	583000	583000	583000	0
195	20231101	152600	277986000	583000	583000	583000	583000	0
196	20231101	152500	277986000	583000	583000	583000	583000	0
197	20231101	152400	277986000	583000	583000	583000	583000	0
198	20231101	152300	277986000	583000	583000	583000	583000	0
199	20231101	152200	277986000	583000	583000	583000	583000	0
200	20231101	152100	277986000	583000	583000	583000	583000	0
201	20231101	152000	277986000	583000	583000	583000	583000	0
202	20231101	151900	277986000	583000	582000	583000	582000	7
203	20231101	151800	273906000	583000	583000	583000	583000	0
204	20231101	151700	273906000	583000	583000	583000	583000	0
205	20231101	151600	273906000	583000	583000	583000	583000	4
206	20231101	151500	271574000	583000	583000	583000	583000	0
207	20231101	151400	271574000	583000	583000	583000	583000	1
208	20231101	151300	270991000	583000	583000	583000	583000	0
209	20231101	151200	270991000	583000	583000	583000	583000	0
210	20231101	151100	270991000	583000	583000	583000	583000	0
211	20231101	151000	270991000	583000	582000	583000	582000	2
212	20231101	150900	269826000	583000	583000	583000	583000	0
213	20231101	150800	269826000	583000	583000	583000	583000	0
214	20231101	150700	269826000	583000	583000	583000	583000	0
215	20231101	150600	269826000	583000	583000	583000	583000	0
216	20231101	150500	269826000	583000	583000	583000	583000	0
217	20231101	150400	269826000	583000	583000	583000	583000	0
218	20231101	150300	269826000	583000	583000	583000	583000	0
219	20231101	150200	269826000	583000	583000	583000	583000	1
220	20231101	150100	269243000	583000	582000	583000	582000	7
221	20231101	150000	265168000	582000	580000	582000	580000	2
222	20231101	145900	264006000	581000	580000	581000	580000	23
223	20231101	145800	250646000	580000	580000	580000	580000	16
224	20231101	145700	241366000	579000	579000	579000	579000	3
225	20231101	145600	239629000	580000	579000	580000	579000	4
226	20231101	145500	237312000	580000	580000	580000	580000	0
227	20231101	145400	237312000	580000	580000	580000	580000	0
228	20231101	145300	237312000	580000	580000	580000	580000	1
229	20231101	145200	236732000	581000	581000	581000	581000	0
230	20231101	145100	236732000	581000	581000	581000	581000	0
231	20231101	145000	236732000	581000	579000	581000	578000	59
232	20231101	144900	202593000	581000	581000	581000	581000	0
233	20231101	144800	202593000	581000	581000	581000	581000	4
234	20231101	144700	200269000	581000	581000	581000	581000	0
235	20231101	144600	200269000	581000	581000	581000	581000	0
236	20231101	144500	200269000	581000	581000	581000	581000	0
237	20231101	144400	200269000	581000	581000	581000	581000	0
238	20231101	144300	200269000	581000	581000	581000	581000	0
239	20231101	144200	200269000	581000	581000	581000	581000	0
240	20231101	144100	200269000	581000	581000	581000	578000	38
241	20231101	144000	178273000	581000	581000	581000	581000	1
242	20231101	143900	177692000	581000	581000	581000	581000	0
243	20231101	143800	177692000	581000	581000	581000	581000	0
244	20231101	143700	177692000	581000	581000	581000	581000	0
245	20231101	143600	177692000	581000	581000	581000	581000	0
246	20231101	143500	177692000	581000	581000	581000	581000	0
247	20231101	143400	177692000	581000	581000	581000	581000	0
248	20231101	143300	177692000	581000	581000	581000	581000	0
249	20231101	143200	177692000	581000	581000	581000	581000	0
250	20231101	143100	177692000	581000	581000	581000	581000	0
251	20231101	143000	177692000	581000	581000	581000	581000	0
252	20231101	142900	177692000	581000	581000	581000	581000	1
253	20231101	142800	177111000	580000	580000	580000	580000	0
254	20231101	142700	177111000	580000	580000	580000	580000	0
255	20231101	142600	177111000	580000	580000	580000	580000	7
256	20231101	142500	173051000	579000	581000	581000	578000	65
257	20231101	142400	135416000	581000	582000	582000	581000	7
258	20231101	142300	131347000	582000	582000	582000	582000	6
259	20231101	142200	127855000	583000	582000	583000	582000	11
260	20231101	142100	121452000	583000	582000	583000	582000	10
261	20231101	142000	115631000	582000	582000	582000	582000	0
262	20231101	141900	115631000	582000	582000	582000	582000	0
263	20231101	141800	115631000	582000	582000	582000	582000	0
264	20231101	141700	115631000	582000	582000	582000	582000	0
265	20231101	141600	115631000	582000	582000	582000	582000	0
266	20231101	141500	115631000	582000	582000	582000	582000	0
267	20231101	141400	115631000	582000	582000	582000	582000	0
268	20231101	141300	115631000	582000	582000	582000	582000	0
269	20231101	141200	115631000	582000	582000	582000	582000	1
270	20231101	141100	115049000	582000	582000	582000	582000	1
271	20231101	141000	114467000	581000	581000	581000	581000	1
272	20231101	140900	113886000	582000	582000	582000	582000	0
273	20231101	140800	113886000	582000	582000	582000	582000	0
274	20231101	140700	113886000	582000	582000	582000	582000	0
275	20231101	140600	113886000	582000	582000	582000	582000	0
276	20231101	140500	113886000	582000	582000	582000	582000	0
277	20231101	140400	113886000	582000	582000	582000	582000	0
278	20231101	140300	113886000	582000	582000	582000	582000	0
279	20231101	140200	113886000	582000	582000	582000	582000	0
280	20231101	140100	113886000	582000	582000	582000	582000	0
281	20231101	140000	113886000	582000	582000	582000	582000	0
282	20231101	135900	113886000	582000	582000	582000	582000	0
283	20231101	135800	113886000	582000	582000	582000	582000	0
284	20231101	135700	113886000	582000	582000	582000	582000	0
285	20231101	135600	113886000	582000	582000	582000	582000	0
286	20231101	135500	113886000	582000	582000	582000	582000	2
287	20231101	135400	112722000	581000	580000	581000	580000	18
288	20231101	135300	102273000	581000	581000	581000	581000	0
289	20231101	135200	102273000	581000	581000	581000	581000	0
290	20231101	135100	102273000	581000	581000	581000	581000	0
291	20231101	135000	102273000	581000	581000	581000	581000	0
292	20231101	134900	102273000	581000	581000	581000	581000	0
293	20231101	134800	102273000	581000	581000	581000	581000	0
294	20231101	134700	102273000	581000	581000	581000	581000	0
295	20231101	134600	102273000	581000	581000	581000	581000	0
296	20231101	134500	102273000	581000	581000	581000	581000	0
297	20231101	134400	102273000	581000	581000	581000	581000	0
298	20231101	134300	102273000	581000	581000	581000	581000	0
299	20231101	134200	102273000	581000	581000	581000	581000	0
300	20231101	134100	102273000	581000	581000	581000	581000	0
301	20231101	134000	102273000	581000	581000	581000	581000	1
302	20231101	133900	101692000	581000	581000	581000	581000	0
303	20231101	133800	101692000	581000	581000	581000	581000	0
304	20231101	133700	101692000	581000	581000	581000	581000	0
305	20231101	133600	101692000	581000	581000	581000	581000	0
306	20231101	133500	101692000	581000	581000	581000	581000	0
307	20231101	133400	101692000	581000	581000	581000	581000	0
308	20231101	133300	101692000	581000	581000	581000	581000	0
309	20231101	133200	101692000	581000	581000	581000	581000	0
310	20231101	133100	101692000	581000	581000	581000	581000	1
311	20231101	133000	101111000	580000	580000	580000	580000	0
312	20231101	132900	101111000	580000	580000	580000	580000	0
313	20231101	132800	101111000	580000	580000	580000	580000	0
314	20231101	132700	101111000	580000	580000	580000	580000	0
315	20231101	132600	101111000	580000	580000	580000	580000	0
316	20231101	132500	101111000	580000	580000	580000	580000	0
317	20231101	132400	101111000	580000	580000	580000	580000	0
318	20231101	132300	101111000	580000	580000	580000	580000	0
319	20231101	132200	101111000	580000	580000	580000	580000	0
320	20231101	132100	101111000	580000	580000	580000	580000	0
321	20231101	132000	101111000	580000	580000	580000	580000	0
322	20231101	131900	101111000	580000	580000	580000	580000	0
323	20231101	131800	101111000	580000	580000	580000	580000	0
324	20231101	131700	101111000	580000	580000	580000	580000	0
325	20231101	131600	101111000	580000	580000	580000	580000	0
326	20231101	131500	101111000	580000	580000	580000	580000	0
327	20231101	131400	101111000	580000	580000	580000	580000	0
328	20231101	131300	101111000	580000	580000	580000	580000	0
329	20231101	131200	101111000	580000	580000	580000	580000	0
330	20231101	131100	101111000	580000	580000	580000	580000	0
331	20231101	131000	101111000	580000	580000	580000	580000	0
332	20231101	130900	101111000	580000	580000	580000	580000	0
333	20231101	130800	101111000	580000	580000	580000	580000	3
334	20231101	130700	99371000	581000	581000	581000	581000	0
335	20231101	130600	99371000	581000	581000	581000	581000	0
336	20231101	130500	99371000	581000	582000	582000	581000	2
337	20231101	130400	98208000	581000	581000	581000	581000	0
338	20231101	130300	98208000	581000	581000	581000	581000	0
339	20231101	130200	98208000	581000	581000	581000	581000	0
340	20231101	130100	98208000	581000	581000	581000	581000	0
341	20231101	130000	98208000	581000	581000	581000	581000	0
342	20231101	125900	98208000	581000	581000	581000	581000	1
343	20231101	125800	97627000	581000	581000	581000	581000	0
344	20231101	125700	97627000	581000	581000	581000	581000	1
345	20231101	125600	97046000	582000	582000	582000	582000	0
346	20231101	125500	97046000	582000	582000	582000	582000	0
347	20231101	125400	97046000	582000	582000	582000	582000	0
348	20231101	125300	97046000	582000	582000	582000	582000	1
349	20231101	125200	96464000	581000	581000	581000	581000	2
350	20231101	125100	95302000	581000	581000	581000	581000	0
351	20231101	125000	95302000	581000	581000	581000	581000	0
352	20231101	124900	95302000	581000	581000	581000	581000	0
353	20231101	124800	95302000	581000	581000	581000	581000	2
354	20231101	124700	94140000	582000	582000	582000	582000	0
355	20231101	124600	94140000	582000	582000	582000	582000	0
356	20231101	124500	94140000	582000	582000	582000	582000	0
357	20231101	124400	94140000	582000	582000	582000	582000	0
358	20231101	124300	94140000	582000	582000	582000	582000	1
359	20231101	124200	93558000	582000	582000	582000	582000	0
360	20231101	124100	93558000	582000	582000	582000	582000	0
361	20231101	124000	93558000	582000	582000	582000	582000	0
362	20231101	123900	93558000	582000	582000	582000	582000	0
363	20231101	123800	93558000	582000	582000	582000	582000	0
364	20231101	123700	93558000	582000	582000	582000	582000	0
365	20231101	123600	93558000	582000	582000	582000	582000	1
366	20231101	123500	92976000	582000	582000	582000	582000	0
367	20231101	123400	92976000	582000	582000	582000	582000	0
368	20231101	123300	92976000	582000	582000	582000	582000	0
369	20231101	123200	92976000	582000	582000	582000	582000	0
370	20231101	123100	92976000	582000	582000	582000	582000	0
371	20231101	123000	92976000	582000	582000	582000	582000	0
372	20231101	122900	92976000	582000	582000	582000	582000	0
373	20231101	122800	92976000	582000	582000	582000	582000	0
374	20231101	122700	92976000	582000	582000	582000	582000	0
375	20231101	122600	92976000	582000	582000	582000	582000	0
376	20231101	122500	92976000	582000	582000	582000	582000	0
377	20231101	122400	92976000	582000	582000	582000	582000	0
378	20231101	122300	92976000	582000	582000	582000	582000	0
379	20231101	122200	92976000	582000	582000	582000	582000	0
380	20231101	122100	92976000	582000	582000	582000	582000	0
381	20231101	122000	92976000	582000	582000	582000	582000	0
382	20231101	121900	92976000	582000	582000	582000	582000	0
383	20231101	121800	92976000	582000	582000	582000	582000	1
384	20231101	121700	92394000	582000	582000	582000	582000	2
385	20231101	121600	91230000	582000	582000	582000	582000	0
386	20231101	121500	91230000	582000	582000	582000	582000	0
387	20231101	121400	91230000	582000	582000	582000	582000	0
388	20231101	121300	91230000	582000	582000	582000	582000	0
389	20231101	121200	91230000	582000	582000	582000	582000	0
390	20231101	121100	91230000	582000	582000	582000	582000	0
391	20231101	121000	91230000	582000	582000	582000	582000	0
392	20231101	120900	91230000	582000	582000	582000	582000	2
393	20231101	120800	90066000	581000	581000	581000	581000	0
394	20231101	120700	90066000	581000	581000	581000	581000	0
395	20231101	120600	90066000	581000	581000	581000	581000	0
396	20231101	120500	90066000	581000	581000	581000	581000	1
397	20231101	120400	89485000	581000	581000	581000	581000	0
398	20231101	120300	89485000	581000	581000	581000	581000	0
399	20231101	120200	89485000	581000	581000	581000	581000	0
400	20231101	120100	89485000	581000	581000	581000	581000	0
401	20231101	120000	89485000	581000	581000	581000	581000	0
402	20231101	115900	89485000	581000	581000	581000	581000	0
403	20231101	115800	89485000	581000	581000	581000	581000	0
404	20231101	115700	89485000	581000	581000	581000	581000	0
405	20231101	115600	89485000	581000	581000	581000	581000	0
406	20231101	115500	89485000	581000	581000	581000	581000	0
407	20231101	115400	89485000	581000	581000	581000	581000	0
408	20231101	115300	89485000	581000	581000	581000	581000	0
409	20231101	115200	89485000	581000	581000	581000	581000	0
410	20231101	115100	89485000	581000	581000	581000	581000	0
411	20231101	115000	89485000	581000	581000	581000	581000	0
412	20231101	114900	89485000	581000	581000	581000	581000	0
413	20231101	114800	89485000	581000	581000	581000	581000	0
414	20231101	114700	89485000	581000	581000	581000	581000	0
415	20231101	114600	89485000	581000	581000	581000	581000	1
416	20231101	114500	88904000	581000	581000	581000	581000	8
417	20231101	114400	84256000	582000	582000	582000	582000	0
418	20231101	114300	84256000	582000	582000	582000	582000	0
419	20231101	114200	84256000	582000	582000	582000	582000	0
420	20231101	114100	84256000	582000	582000	582000	582000	0
421	20231101	114000	84256000	582000	582000	582000	582000	0
422	20231101	113900	84256000	582000	582000	582000	582000	0
423	20231101	113800	84256000	582000	582000	582000	582000	0
424	20231101	113700	84256000	582000	582000	582000	582000	1
425	20231101	113600	83674000	581000	581000	581000	581000	1
426	20231101	113500	83093000	581000	581000	581000	581000	1
427	20231101	113400	82512000	581000	581000	581000	581000	0
428	20231101	113300	82512000	581000	581000	581000	581000	0
429	20231101	113200	82512000	581000	581000	581000	581000	0
430	20231101	113100	82512000	581000	581000	581000	581000	4
431	20231101	113000	80188000	581000	581000	581000	581000	1
432	20231101	112900	79607000	581000	581000	581000	581000	0
433	20231101	112800	79607000	581000	581000	581000	581000	0
434	20231101	112700	79607000	581000	581000	581000	581000	0
435	20231101	112600	79607000	581000	581000	581000	581000	0
436	20231101	112500	79607000	581000	581000	581000	581000	1
437	20231101	112400	79026000	580000	580000	580000	580000	0
438	20231101	112300	79026000	580000	580000	580000	580000	0
439	20231101	112200	79026000	580000	580000	580000	580000	0
440	20231101	112100	79026000	580000	580000	580000	580000	0
441	20231101	112000	79026000	580000	580000	580000	580000	0
442	20231101	111900	79026000	580000	580000	580000	580000	0
443	20231101	111800	79026000	580000	580000	580000	580000	1
444	20231101	111700	78446000	581000	581000	581000	581000	0
445	20231101	111600	78446000	581000	581000	581000	581000	1
446	20231101	111500	77865000	579000	579000	579000	579000	0
447	20231101	111400	77865000	579000	579000	579000	579000	1
448	20231101	111300	77286000	580000	580000	580000	580000	2
449	20231101	111200	76126000	580000	580000	580000	580000	1
450	20231101	111100	75546000	580000	580000	580000	580000	1
451	20231101	111000	74966000	580000	580000	580000	580000	0
452	20231101	110900	74966000	580000	580000	580000	580000	0
453	20231101	110800	74966000	580000	580000	580000	580000	0
454	20231101	110700	74966000	580000	580000	580000	580000	0
455	20231101	110600	74966000	580000	580000	580000	580000	0
456	20231101	110500	74966000	580000	580000	580000	580000	0
457	20231101	110400	74966000	580000	580000	580000	580000	0
458	20231101	110300	74966000	580000	580000	580000	580000	6
459	20231101	110200	71486000	580000	580000	580000	580000	0
460	20231101	110100	71486000	580000	580000	580000	580000	5
461	20231101	110000	68586000	581000	581000	581000	581000	0
462	20231101	105900	68586000	581000	581000	581000	581000	0
463	20231101	105800	68586000	581000	581000	581000	581000	0
464	20231101	105700	68586000	581000	581000	581000	581000	1
465	20231101	105600	68005000	582000	582000	582000	582000	0
466	20231101	105500	68005000	582000	582000	582000	582000	0
467	20231101	105400	68005000	582000	582000	582000	582000	0
468	20231101	105300	68005000	582000	582000	582000	582000	0
469	20231101	105200	68005000	582000	582000	582000	582000	0
470	20231101	105100	68005000	582000	582000	582000	582000	0
471	20231101	105000	68005000	582000	582000	582000	582000	0
472	20231101	104900	68005000	582000	582000	582000	582000	0
473	20231101	104800	68005000	582000	582000	582000	582000	1
474	20231101	104700	67423000	581000	581000	581000	581000	0
475	20231101	104600	67423000	581000	581000	581000	581000	1
476	20231101	104500	66842000	583000	583000	583000	583000	0
477	20231101	104400	66842000	583000	583000	583000	583000	0
478	20231101	104300	66842000	583000	583000	583000	583000	0
479	20231101	104200	66842000	583000	583000	583000	583000	0
480	20231101	104100	66842000	583000	583000	583000	583000	0
481	20231101	104000	66842000	583000	583000	583000	583000	0
482	20231101	103900	66842000	583000	583000	583000	583000	0
483	20231101	103800	66842000	583000	583000	583000	583000	0
484	20231101	103700	66842000	583000	583000	583000	583000	0
485	20231101	103600	66842000	583000	583000	583000	583000	0
486	20231101	103500	66842000	583000	583000	583000	583000	0
487	20231101	103400	66842000	583000	583000	583000	583000	0
488	20231101	103300	66842000	583000	583000	583000	583000	0
489	20231101	103200	66842000	583000	583000	583000	583000	0
490	20231101	103100	66842000	583000	583000	583000	583000	0
491	20231101	103000	66842000	583000	583000	583000	583000	0
492	20231101	102900	66842000	583000	583000	583000	583000	0
493	20231101	102800	66842000	583000	583000	583000	583000	0
494	20231101	102700	66842000	583000	583000	583000	583000	0
495	20231101	102600	66842000	583000	583000	583000	583000	0
496	20231101	102500	66842000	583000	583000	583000	583000	0
497	20231101	102400	66842000	583000	583000	583000	583000	0
498	20231101	102300	66842000	583000	583000	583000	583000	0
499	20231101	102200	66842000	583000	583000	583000	583000	0
500	20231101	102100	66842000	583000	583000	583000	583000	0
501	20231101	102000	66842000	583000	583000	583000	583000	0
502	20231101	101900	66842000	583000	582000	583000	582000	12
503	20231101	101800	59851000	582000	582000	582000	582000	0
504	20231101	101700	59851000	582000	582000	582000	582000	2
505	20231101	101600	58687000	582000	582000	582000	582000	0
506	20231101	101500	58687000	582000	582000	582000	582000	5
507	20231101	101400	55777000	583000	582000	583000	582000	3
508	20231101	101300	54030000	582000	582000	582000	582000	5
509	20231101	101200	51120000	583000	583000	583000	583000	0
510	20231101	101100	51120000	583000	581000	583000	581000	22
511	20231101	101000	38320000	581000	581000	581000	581000	0
512	20231101	100900	38320000	581000	581000	581000	581000	0
513	20231101	100800	38320000	581000	581000	581000	581000	0
514	20231101	100700	38320000	581000	581000	581000	581000	0
515	20231101	100600	38320000	581000	581000	581000	581000	0
516	20231101	100500	38320000	581000	581000	581000	581000	0
517	20231101	100400	38320000	581000	581000	581000	581000	0
518	20231101	100300	38320000	581000	581000	581000	581000	0
519	20231101	100200	38320000	581000	581000	581000	581000	0
520	20231101	100100	38320000	581000	581000	581000	581000	0
521	20231101	100000	38320000	581000	581000	581000	581000	1
522	20231101	095900	37739000	580000	580000	580000	580000	0
523	20231101	095800	37739000	580000	580000	580000	580000	0
524	20231101	095700	37739000	580000	580000	580000	580000	0
525	20231101	095600	37739000	580000	580000	580000	580000	0
526	20231101	095500	37739000	580000	580000	580000	580000	0
527	20231101	095400	37739000	580000	580000	580000	580000	0
528	20231101	095300	37739000	580000	580000	580000	580000	0
529	20231101	095200	37739000	580000	580000	580000	580000	1
530	20231101	095100	37159000	580000	580000	580000	580000	1
531	20231101	095000	36579000	581000	581000	581000	581000	0
532	20231101	094900	36579000	581000	581000	581000	581000	0
533	20231101	094800	36579000	581000	581000	581000	581000	0
534	20231101	094700	36579000	581000	581000	581000	581000	0
535	20231101	094600	36579000	581000	580000	581000	580000	3
536	20231101	094500	34838000	580000	580000	580000	580000	0
537	20231101	094400	34838000	580000	580000	580000	580000	0
538	20231101	094300	34838000	580000	580000	580000	580000	1
539	20231101	094200	34258000	580000	580000	580000	580000	0
540	20231101	094100	34258000	580000	580000	580000	580000	0
541	20231101	094000	34258000	580000	580000	580000	580000	0
542	20231101	093900	34258000	580000	580000	580000	580000	0
543	20231101	093800	34258000	580000	580000	580000	580000	0
544	20231101	093700	34258000	580000	580000	580000	580000	1
545	20231101	093600	33678000	582000	582000	582000	582000	0
546	20231101	093500	33678000	582000	582000	582000	582000	0
547	20231101	093400	33678000	582000	582000	582000	582000	0
548	20231101	093300	33678000	582000	582000	582000	582000	0
549	20231101	093200	33678000	582000	582000	582000	582000	0
550	20231101	093100	33678000	582000	580000	582000	579000	20
551	20231101	093000	22093000	582000	582000	582000	582000	0
552	20231101	092900	22093000	582000	582000	582000	582000	3
553	20231101	092800	20347000	581000	581000	581000	581000	0
554	20231101	092700	20347000	581000	581000	581000	581000	3
555	20231101	092600	18604000	582000	582000	582000	582000	1
556	20231101	092500	18022000	583000	583000	583000	583000	0
557	20231101	092400	18022000	583000	583000	583000	583000	2
558	20231101	092300	16856000	583000	583000	583000	583000	0
559	20231101	092200	16856000	583000	583000	583000	583000	0
560	20231101	092100	16856000	583000	583000	583000	583000	0
561	20231101	092000	16856000	583000	584000	584000	583000	2
562	20231101	091900	15689000	584000	584000	584000	584000	1
563	20231101	091800	15105000	582000	582000	582000	582000	0
564	20231101	091700	15105000	582000	582000	582000	582000	1
565	20231101	091600	14523000	584000	584000	584000	584000	1
566	20231101	091500	13939000	584000	584000	584000	584000	1
567	20231101	091400	13355000	584000	583000	584000	583000	4
568	20231101	091300	11022000	582000	582000	582000	582000	0
569	20231101	091200	11022000	582000	582000	582000	582000	0
570	20231101	091100	11022000	582000	581000	582000	581000	4
571	20231101	091000	8696000	581000	581000	581000	581000	1
572	20231101	090900	8115000	580000	580000	580000	580000	0
573	20231101	090800	8115000	580000	580000	580000	580000	0
574	20231101	090700	8115000	580000	580000	580000	580000	0
575	20231101	090600	8115000	580000	580000	580000	580000	5
576	20231101	090500	5215000	581000	579000	581000	579000	8
577	20231101	090400	578000	578000	578000	578000	578000	0
578	20231101	090300	578000	578000	578000	578000	578000	0
579	20231101	090200	578000	578000	578000	578000	578000	0
580	20231101	090100	578000	578000	578000	578000	578000	1
581	20231101	090000	0	578000	578000	578000	578000	0