KissMeData/017480/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190200	51236205	5000	5000	5000	5000	60
3	20231101	190100	51236205	5000	5000	5000	5000	0
4	20231101	190000	51236205	5000	5000	5000	5000	0
5	20231101	185900	51236205	5000	5000	5000	5000	0
6	20231101	185800	51236205	5000	5000	5000	5000	0
7	20231101	185700	51236205	5000	5000	5000	5000	0
8	20231101	185600	51236205	5000	5000	5000	5000	0
9	20231101	185500	51236205	5000	5000	5000	5000	0
10	20231101	185400	51236205	5000	5000	5000	5000	0
11	20231101	185300	51236205	5000	5000	5000	5000	0
12	20231101	185200	51236205	5000	5000	5000	5000	0
13	20231101	185100	51236205	5000	5000	5000	5000	0
14	20231101	185000	51236205	5000	5000	5000	5000	0
15	20231101	184900	51236205	5000	5000	5000	5000	0
16	20231101	184800	51236205	5000	5000	5000	5000	0
17	20231101	184700	51236205	5000	5000	5000	5000	0
18	20231101	184600	51236205	5000	5000	5000	5000	0
19	20231101	184500	51236205	5000	5000	5000	5000	0
20	20231101	184400	51236205	5000	5000	5000	5000	0
21	20231101	184300	51236205	5000	5000	5000	5000	0
22	20231101	184200	51236205	5000	5000	5000	5000	0
23	20231101	184100	51236205	5000	5000	5000	5000	0
24	20231101	184000	51236205	5000	5000	5000	5000	0
25	20231101	183900	51236205	5000	5000	5000	5000	0
26	20231101	183800	51236205	5000	5000	5000	5000	0
27	20231101	183700	51236205	5000	5000	5000	5000	0
28	20231101	183600	51236205	5000	5000	5000	5000	0
29	20231101	183500	51236205	5000	5000	5000	5000	0
30	20231101	183400	51236205	5000	5000	5000	5000	0
31	20231101	183300	51236205	5000	5000	5000	5000	0
32	20231101	183200	51236205	5000	5000	5000	5000	60
33	20231101	183100	51236205	5000	5000	5000	5000	0
34	20231101	183000	51236205	5000	5000	5000	5000	0
35	20231101	182900	51236205	5000	5000	5000	5000	0
36	20231101	182800	51236205	5000	5000	5000	5000	0
37	20231101	182700	51236205	5000	5000	5000	5000	0
38	20231101	182600	51236205	5000	5000	5000	5000	0
39	20231101	182500	51236205	5000	5000	5000	5000	0
40	20231101	182400	51236205	5000	5000	5000	5000	0
41	20231101	182300	51236205	5000	5000	5000	5000	0
42	20231101	182200	51236205	5000	5000	5000	5000	0
43	20231101	182100	51236205	5000	5000	5000	5000	0
44	20231101	182000	51236205	5000	5000	5000	5000	0
45	20231101	181900	51236205	5000	5000	5000	5000	0
46	20231101	181800	51236205	5000	5000	5000	5000	0
47	20231101	181700	51236205	5000	5000	5000	5000	0
48	20231101	181600	51236205	5000	5000	5000	5000	0
49	20231101	181500	51236205	5000	5000	5000	5000	0
50	20231101	181400	51236205	5000	5000	5000	5000	0
51	20231101	181300	51236205	5000	5000	5000	5000	0
52	20231101	181200	51236205	5000	5000	5000	5000	0
53	20231101	181100	51236205	5000	5000	5000	5000	0
54	20231101	181000	51236205	5000	5000	5000	5000	0
55	20231101	180900	51236205	5000	5000	5000	5000	0
56	20231101	180800	51236205	5000	5000	5000	5000	0
57	20231101	180700	51236205	5000	5000	5000	5000	0
58	20231101	180600	51236205	5000	5000	5000	5000	0
59	20231101	180500	51236205	5000	5000	5000	5000	0
60	20231101	180400	51236205	5000	5000	5000	5000	0
61	20231101	180300	51236205	5000	5000	5000	5000	0
62	20231101	180200	51236205	5000	5000	5000	5000	60
63	20231101	180100	51236205	5000	5000	5000	5000	0
64	20231101	180000	51236205	5000	5000	5000	5000	0
65	20231101	175900	51236205	5000	5000	5000	5000	0
66	20231101	175800	51236205	5000	5000	5000	5000	0
67	20231101	175700	51236205	5000	5000	5000	5000	0
68	20231101	175600	51236205	5000	5000	5000	5000	0
69	20231101	175500	51236205	5000	5000	5000	5000	0
70	20231101	175400	51236205	5000	5000	5000	5000	0
71	20231101	175300	51236205	5000	5000	5000	5000	0
72	20231101	175200	51236205	5000	5000	5000	5000	0
73	20231101	175100	51236205	5000	5000	5000	5000	0
74	20231101	175000	51236205	5000	5000	5000	5000	0
75	20231101	174900	51236205	5000	5000	5000	5000	0
76	20231101	174800	51236205	5000	5000	5000	5000	0
77	20231101	174700	51236205	5000	5000	5000	5000	0
78	20231101	174600	51236205	5000	5000	5000	5000	0
79	20231101	174500	51236205	5000	5000	5000	5000	0
80	20231101	174400	51236205	5000	5000	5000	5000	0
81	20231101	174300	51236205	5000	5000	5000	5000	0
82	20231101	174200	51236205	5000	5000	5000	5000	0
83	20231101	174100	51236205	5000	5000	5000	5000	0
84	20231101	174000	51236205	5000	5000	5000	5000	0
85	20231101	173900	51236205	5000	5000	5000	5000	0
86	20231101	173800	51236205	5000	5000	5000	5000	0
87	20231101	173700	51236205	5000	5000	5000	5000	0
88	20231101	173600	51236205	5000	5000	5000	5000	0
89	20231101	173500	51236205	5000	5000	5000	5000	0
90	20231101	173400	51236205	5000	5000	5000	5000	0
91	20231101	173300	51236205	5000	5000	5000	5000	0
92	20231101	173200	51236205	5000	5000	5000	5000	60
93	20231101	173100	51236205	5000	5000	5000	5000	0
94	20231101	173000	51236205	5000	5000	5000	5000	0
95	20231101	172900	51236205	5000	5000	5000	5000	0
96	20231101	172800	51236205	5000	5000	5000	5000	0
97	20231101	172700	51236205	5000	5000	5000	5000	0
98	20231101	172600	51236205	5000	5000	5000	5000	0
99	20231101	172500	51236205	5000	5000	5000	5000	0
100	20231101	172400	51236205	5000	5000	5000	5000	0
101	20231101	172300	51236205	5000	5000	5000	5000	0
102	20231101	172200	51236205	5000	5000	5000	5000	0
103	20231101	172100	51236205	5000	5000	5000	5000	0
104	20231101	172000	51236205	5000	5000	5000	5000	0
105	20231101	171900	51236205	5000	5000	5000	5000	0
106	20231101	171800	51236205	5000	5000	5000	5000	0
107	20231101	171700	51236205	5000	5000	5000	5000	0
108	20231101	171600	51236205	5000	5000	5000	5000	0
109	20231101	171500	51236205	5000	5000	5000	5000	0
110	20231101	171400	51236205	5000	5000	5000	5000	0
111	20231101	171300	51236205	5000	5000	5000	5000	0
112	20231101	171200	51236205	5000	5000	5000	5000	0
113	20231101	171100	51236205	5000	5000	5000	5000	0
114	20231101	171000	51236205	5000	5000	5000	5000	0
115	20231101	170900	51236205	5000	5000	5000	5000	0
116	20231101	170800	51236205	5000	5000	5000	5000	0
117	20231101	170700	51236205	5000	5000	5000	5000	0
118	20231101	170600	51236205	5000	5000	5000	5000	0
119	20231101	170500	51236205	5000	5000	5000	5000	0
120	20231101	170400	51236205	5000	5000	5000	5000	0
121	20231101	170300	51236205	5000	5000	5000	5000	0
122	20231101	170200	51236205	5000	5000	5000	5000	60
123	20231101	170100	51236205	5000	5000	5000	5000	0
124	20231101	170000	51236205	5000	5000	5000	5000	0
125	20231101	165900	51236205	5000	5000	5000	5000	0
126	20231101	165800	51236205	5000	5000	5000	5000	0
127	20231101	165700	51236205	5000	5000	5000	5000	0
128	20231101	165600	51236205	5000	5000	5000	5000	0
129	20231101	165500	51236205	5000	5000	5000	5000	0
130	20231101	165400	51236205	5000	5000	5000	5000	0
131	20231101	165300	51236205	5000	5000	5000	5000	0
132	20231101	165200	51236205	5000	5000	5000	5000	0
133	20231101	165100	51236205	5000	5000	5000	5000	0
134	20231101	165000	51236205	5000	5000	5000	5000	0
135	20231101	164900	51236205	5000	5000	5000	5000	0
136	20231101	164800	51236205	5000	5000	5000	5000	0
137	20231101	164700	51236205	5000	5000	5000	5000	0
138	20231101	164600	51236205	5000	5000	5000	5000	0
139	20231101	164500	51236205	5000	5000	5000	5000	0
140	20231101	164400	51236205	5000	5000	5000	5000	0
141	20231101	164300	51236205	5000	5000	5000	5000	0
142	20231101	164200	51236205	5000	5000	5000	5000	0
143	20231101	164100	51236205	5000	5000	5000	5000	0
144	20231101	164000	51236205	5000	5000	5000	5000	0
145	20231101	163900	51236205	5000	5000	5000	5000	0
146	20231101	163800	51236205	5000	5000	5000	5000	0
147	20231101	163700	51236205	5000	5000	5000	5000	0
148	20231101	163600	51236205	5000	5000	5000	5000	0
149	20231101	163500	51236205	5000	5000	5000	5000	0
150	20231101	163400	51236205	5000	5000	5000	5000	0
151	20231101	163300	51236205	5000	5000	5000	5000	0
152	20231101	163200	51236205	5000	5000	5000	5000	60
153	20231101	163100	51236205	5000	5000	5000	5000	0
154	20231101	163000	51236205	5000	5000	5000	5000	0
155	20231101	162900	51236205	5000	5000	5000	5000	0
156	20231101	162800	51236205	5000	5000	5000	5000	0
157	20231101	162700	51236205	5000	5000	5000	5000	0
158	20231101	162600	51236205	5000	5000	5000	5000	0
159	20231101	162500	51236205	5000	5000	5000	5000	0
160	20231101	162400	51236205	5000	5000	5000	5000	0
161	20231101	162300	51236205	5000	5000	5000	5000	0
162	20231101	162200	51236205	5000	5000	5000	5000	0
163	20231101	162100	51236205	5000	5000	5000	5000	0
164	20231101	162000	51236205	5000	5000	5000	5000	0
165	20231101	161900	51236205	5000	5000	5000	5000	0
166	20231101	161800	51236205	5000	5000	5000	5000	0
167	20231101	161700	51236205	5000	5000	5000	5000	0
168	20231101	161600	51236205	5000	5000	5000	5000	0
169	20231101	161500	51236205	5000	5000	5000	5000	0
170	20231101	161400	51236205	5000	5000	5000	5000	0
171	20231101	161300	51236205	5000	5000	5000	5000	0
172	20231101	161200	51236205	5000	5000	5000	5000	0
173	20231101	161100	51236205	5000	5000	5000	5000	0
174	20231101	161000	51236205	5000	5000	5000	5000	0
175	20231101	160900	51236205	5000	5000	5000	5000	0
176	20231101	160800	51236205	5000	5000	5000	5000	0
177	20231101	160700	51236205	5000	5000	5000	5000	0
178	20231101	160600	51236205	5000	5000	5000	5000	0
179	20231101	160500	51236205	5000	5000	5000	5000	0
180	20231101	160400	51236205	5000	5000	5000	5000	0
181	20231101	160300	51236205	5000	5000	5000	5000	0
182	20231101	160200	51236205	5000	5000	5000	5000	60
183	20231101	160100	51236205	5000	5000	5000	5000	0
184	20231101	160000	51236205	5000	5000	5000	5000	0
185	20231101	155900	51236205	5000	5000	5000	5000	0
186	20231101	155800	51236205	5000	5000	5000	5000	0
187	20231101	155700	51236205	5000	5000	5000	5000	0
188	20231101	155600	51236205	5000	5000	5000	5000	0
189	20231101	155500	51236205	5000	5000	5000	5000	0
190	20231101	155400	51236205	5000	5000	5000	5000	0
191	20231101	155300	51236205	5000	5000	5000	5000	0
192	20231101	155200	51236205	5000	5000	5000	5000	0
193	20231101	155100	51236205	5000	5000	5000	5000	0
194	20231101	155000	51236205	5000	5000	5000	5000	0
195	20231101	154900	51236205	5000	5000	5000	5000	0
196	20231101	154800	51236205	5000	5000	5000	5000	0
197	20231101	154700	51236205	5000	5000	5000	5000	0
198	20231101	154600	51236205	5000	5000	5000	5000	0
199	20231101	154500	51236205	5000	5000	5000	5000	0
200	20231101	154400	51236205	5000	5000	5000	5000	0
201	20231101	154300	51236205	5000	5000	5000	5000	0
202	20231101	154200	51236205	5000	5000	5000	5000	0
203	20231101	154100	51236205	5000	5000	5000	5000	0
204	20231101	154000	51236205	5000	5000	5000	5000	0
205	20231101	153900	51236205	5000	5000	5000	5000	0
206	20231101	153800	51236205	5000	5000	5000	5000	0
207	20231101	153700	51236205	5000	5000	5000	5000	0
208	20231101	153600	51236205	5000	5000	5000	5000	0
209	20231101	153500	51236205	5000	5000	5000	5000	0
210	20231101	153400	51236205	5000	5000	5000	5000	0
211	20231101	153300	51236205	5000	5000	5000	5000	0
212	20231101	153200	51236205	5000	5000	5000	5000	60
213	20231101	153100	51236205	5000	5000	5000	5000	0
214	20231101	153000	51236205	5000	5000	5000	5000	60
215	20231101	152900	50936205	4995	4995	4995	4995	0
216	20231101	152800	50936205	4995	4995	4995	4995	0
217	20231101	152700	50936205	4995	4995	4995	4995	0
218	20231101	152600	50936205	4995	4995	4995	4995	0
219	20231101	152500	50936205	4995	4995	4995	4995	0
220	20231101	152400	50936205	4995	4995	4995	4995	0
221	20231101	152300	50936205	4995	4995	4995	4995	0
222	20231101	152200	50936205	4995	4995	4995	4995	0
223	20231101	152100	50936205	4995	4995	4995	4995	0
224	20231101	152000	50936205	4995	4995	4995	4995	0
225	20231101	151900	50936205	4995	4990	4995	4990	20
226	20231101	151800	50836385	4990	4990	4990	4990	0
227	20231101	151700	50836385	4990	4980	4990	4980	181
228	20231101	151600	49933515	4980	4980	4980	4980	0
229	20231101	151500	49933515	4980	4980	4980	4980	0
230	20231101	151400	49933515	4980	4980	4980	4980	0
231	20231101	151300	49933515	4980	4980	4980	4980	0
232	20231101	151200	49933515	4980	4980	4980	4980	0
233	20231101	151100	49933515	4980	4975	4980	4975	8
234	20231101	151000	49893700	4970	4970	4970	4970	0
235	20231101	150900	49893700	4970	4970	4970	4970	0
236	20231101	150800	49893700	4970	4970	4970	4970	0
237	20231101	150700	49893700	4970	4970	4970	4970	500
238	20231101	150600	47408700	4975	4965	4975	4965	325
239	20231101	150500	45793425	4970	4970	4970	4970	0
240	20231101	150400	45793425	4970	4970	4970	4970	0
241	20231101	150300	45793425	4970	4970	4970	4970	0
242	20231101	150200	45793425	4970	4970	4970	4970	0
243	20231101	150100	45793425	4970	4970	4970	4970	0
244	20231101	150000	45793425	4970	4970	4970	4970	0
245	20231101	145900	45793425	4970	4970	4970	4970	0
246	20231101	145800	45793425	4970	4970	4970	4970	43
247	20231101	145700	45579715	4970	4970	4970	4970	0
248	20231101	145600	45579715	4970	4970	4970	4970	450
249	20231101	145500	43343215	4970	4970	4970	4970	0
250	20231101	145400	43343215	4970	4970	4970	4970	310
251	20231101	145300	41802515	4970	4970	4970	4970	116
252	20231101	145200	41225995	4950	4950	4950	4950	0
253	20231101	145100	41225995	4950	4950	4950	4950	1
254	20231101	145000	41221045	4950	4950	4950	4950	87
255	20231101	144900	40790395	4950	4950	4950	4950	0
256	20231101	144800	40790395	4950	4970	4970	4950	2
257	20231101	144700	40780475	4970	4970	4970	4970	0
258	20231101	144600	40780475	4970	4970	4970	4970	5
259	20231101	144500	40755625	4970	4970	4970	4970	5
260	20231101	144400	40730775	4970	4970	4970	4970	0
261	20231101	144300	40730775	4970	4970	4970	4970	0
262	20231101	144200	40730775	4970	4970	4970	4970	0
263	20231101	144100	40730775	4970	4970	4970	4970	1
264	20231101	144000	40725805	4970	4970	4970	4970	0
265	20231101	143900	40725805	4970	4970	4970	4970	0
266	20231101	143800	40725805	4970	4970	4970	4970	0
267	20231101	143700	40725805	4970	4970	4970	4970	0
268	20231101	143600	40725805	4970	4970	4970	4970	0
269	20231101	143500	40725805	4970	4970	4970	4970	0
270	20231101	143400	40725805	4970	4970	4970	4970	0
271	20231101	143300	40725805	4970	4970	4970	4970	6
272	20231101	143200	40695985	4965	4965	4965	4965	0
273	20231101	143100	40695985	4965	4970	4970	4965	6
274	20231101	143000	40666190	4965	4960	4965	4960	6
275	20231101	142900	40636405	4945	4945	4945	4945	0
276	20231101	142800	40636405	4945	4945	4945	4945	0
277	20231101	142700	40636405	4945	4945	4945	4945	0
278	20231101	142600	40636405	4945	4945	4945	4945	0
279	20231101	142500	40636405	4945	4945	4945	4945	0
280	20231101	142400	40636405	4945	4945	4945	4945	0
281	20231101	142300	40636405	4945	4945	4945	4945	0
282	20231101	142200	40636405	4945	4950	4950	4945	276
283	20231101	142100	39271430	4945	4945	4945	4945	0
284	20231101	142000	39271430	4945	4945	4945	4945	0
285	20231101	141900	39271430	4945	4945	4945	4945	0
286	20231101	141800	39271430	4945	4945	4945	4945	0
287	20231101	141700	39271430	4945	4945	4945	4945	0
288	20231101	141600	39271430	4945	4945	4945	4945	0
289	20231101	141500	39271430	4945	4945	4945	4945	0
290	20231101	141400	39271430	4945	4945	4945	4945	0
291	20231101	141300	39271430	4945	4945	4945	4945	0
292	20231101	141200	39271430	4945	4945	4945	4945	0
293	20231101	141100	39271430	4945	4945	4945	4945	0
294	20231101	141000	39271430	4945	4945	4945	4945	0
295	20231101	140900	39271430	4945	4945	4945	4945	0
296	20231101	140800	39271430	4945	4945	4945	4945	0
297	20231101	140700	39271430	4945	4945	4945	4945	0
298	20231101	140600	39271430	4945	4945	4945	4945	0
299	20231101	140500	39271430	4945	4945	4945	4945	0
300	20231101	140400	39271430	4945	4945	4945	4945	0
301	20231101	140300	39271430	4945	4945	4945	4945	0
302	20231101	140200	39271430	4945	4945	4945	4945	0
303	20231101	140100	39271430	4945	4950	4950	4945	73
304	20231101	140000	38910385	4950	4950	4950	4950	0
305	20231101	135900	38910385	4950	4950	4950	4950	0
306	20231101	135800	38910385	4950	4950	4950	4950	0
307	20231101	135700	38910385	4950	4950	4950	4950	150
308	20231101	135600	38167885	4945	4945	4945	4945	0
309	20231101	135500	38167885	4945	4945	4945	4945	0
310	20231101	135400	38167885	4945	4945	4945	4945	0
311	20231101	135300	38167885	4945	4945	4945	4945	0
312	20231101	135200	38167885	4945	4965	4965	4945	616
313	20231101	135100	35116925	4995	4995	4995	4995	0
314	20231101	135000	35116925	4995	4995	4995	4995	0
315	20231101	134900	35116925	4995	4995	4995	4995	0
316	20231101	134800	35116925	4995	4995	4995	4995	0
317	20231101	134700	35116925	4995	4995	4995	4995	0
318	20231101	134600	35116925	4995	4995	4995	4995	0
319	20231101	134500	35116925	4995	4995	4995	4995	0
320	20231101	134400	35116925	4995	4995	4995	4995	0
321	20231101	134300	35116925	4995	4995	4995	4995	0
322	20231101	134200	35116925	4995	4995	4995	4995	2
323	20231101	134100	35106935	4995	4995	4995	4995	0
324	20231101	134000	35106935	4995	4995	4995	4995	0
325	20231101	133900	35106935	4995	4995	4995	4995	3
326	20231101	133800	35091950	4995	4995	4995	4995	0
327	20231101	133700	35091950	4995	4995	4995	4995	0
328	20231101	133600	35091950	4995	4995	4995	4995	0
329	20231101	133500	35091950	4995	4995	4995	4995	0
330	20231101	133400	35091950	4995	4995	4995	4995	0
331	20231101	133300	35091950	4995	4995	4995	4995	0
332	20231101	133200	35091950	4995	4995	4995	4995	0
333	20231101	133100	35091950	4995	4995	4995	4995	0
334	20231101	133000	35091950	4995	4995	4995	4995	0
335	20231101	132900	35091950	4995	4995	4995	4995	0
336	20231101	132800	35091950	4995	4995	4995	4995	2
337	20231101	132700	35081960	4990	4990	4990	4990	0
338	20231101	132600	35081960	4990	4990	4990	4990	0
339	20231101	132500	35081960	4990	4990	4990	4990	0
340	20231101	132400	35081960	4990	4990	4990	4990	0
341	20231101	132300	35081960	4990	4990	4990	4990	0
342	20231101	132200	35081960	4990	4990	4990	4990	0
343	20231101	132100	35081960	4990	4990	4990	4990	0
344	20231101	132000	35081960	4990	4990	4990	4990	0
345	20231101	131900	35081960	4990	4990	4990	4990	0
346	20231101	131800	35081960	4990	4990	4990	4990	0
347	20231101	131700	35081960	4990	4990	4990	4990	0
348	20231101	131600	35081960	4990	4990	4990	4990	0
349	20231101	131500	35081960	4990	4990	4990	4990	16
350	20231101	131400	35002120	4990	4990	4990	4990	0
351	20231101	131300	35002120	4990	4990	4990	4990	50
352	20231101	131200	34752620	4995	4995	4995	4995	0
353	20231101	131100	34752620	4995	4995	4995	4995	3
354	20231101	131000	34737635	4990	4990	4990	4990	10
355	20231101	130900	34687735	4990	4990	4990	4990	0
356	20231101	130800	34687735	4990	4990	4990	4990	0
357	20231101	130700	34687735	4990	4995	4995	4990	332
358	20231101	130600	33030705	4995	4995	4995	4995	30
359	20231101	130500	32880855	4990	4990	4990	4990	5
360	20231101	130400	32855905	4990	4990	4990	4990	19
361	20231101	130300	32761095	4990	4990	4990	4990	0
362	20231101	130200	32761095	4990	4990	4990	4990	0
363	20231101	130100	32761095	4990	4990	4990	4990	0
364	20231101	130000	32761095	4990	4990	4990	4990	0
365	20231101	125900	32761095	4990	4990	4990	4990	0
366	20231101	125800	32761095	4990	4990	4990	4990	0
367	20231101	125700	32761095	4990	4990	4990	4990	0
368	20231101	125600	32761095	4990	4990	4990	4990	0
369	20231101	125500	32761095	4990	4990	4990	4990	1
370	20231101	125400	32756105	4990	4975	4995	4975	127
371	20231101	125300	32122895	4960	4960	4960	4960	25
372	20231101	125200	31998895	4950	4950	4950	4950	0
373	20231101	125100	31998895	4950	4950	4950	4950	0
374	20231101	125000	31998895	4950	4950	4950	4950	0
375	20231101	124900	31998895	4950	4950	4950	4950	0
376	20231101	124800	31998895	4950	4950	4950	4950	30
377	20231101	124700	31850395	4975	4975	4975	4975	0
378	20231101	124600	31850395	4975	4975	4975	4975	0
379	20231101	124500	31850395	4975	4975	4975	4975	0
380	20231101	124400	31850395	4975	4975	4975	4975	0
381	20231101	124300	31850395	4975	4975	4975	4975	0
382	20231101	124200	31850395	4975	4975	4975	4975	0
383	20231101	124100	31850395	4975	4975	4975	4975	4
384	20231101	124000	31830495	4945	4945	4945	4945	0
385	20231101	123900	31830495	4945	4945	4945	4945	0
386	20231101	123800	31830495	4945	4945	4945	4945	0
387	20231101	123700	31830495	4945	4945	4945	4945	0
388	20231101	123600	31830495	4945	4955	4955	4945	458
389	20231101	123500	29564095	4950	4950	4950	4950	0
390	20231101	123400	29564095	4950	4950	4950	4950	0
391	20231101	123300	29564095	4950	4950	4950	4950	0
392	20231101	123200	29564095	4950	4965	4970	4950	556
393	20231101	123100	26804940	4965	4965	4965	4965	1
394	20231101	123000	26799975	4940	4940	4940	4940	0
395	20231101	122900	26799975	4940	4940	4940	4940	0
396	20231101	122800	26799975	4940	4940	4940	4940	0
397	20231101	122700	26799975	4940	4940	4940	4940	0
398	20231101	122600	26799975	4940	4940	4940	4940	0
399	20231101	122500	26799975	4940	4945	4945	4940	63
400	20231101	122400	26488445	4965	4965	4965	4965	20
401	20231101	122300	26389145	4965	4965	4965	4965	0
402	20231101	122200	26389145	4965	4945	4965	4945	17
403	20231101	122100	26305060	4950	4950	4950	4950	0
404	20231101	122000	26305060	4950	4950	4950	4950	0
405	20231101	121900	26305060	4950	4950	4950	4950	0
406	20231101	121800	26305060	4950	4950	4950	4950	0
407	20231101	121700	26305060	4950	4950	4950	4950	0
408	20231101	121600	26305060	4950	4950	4950	4950	0
409	20231101	121500	26305060	4950	4950	4950	4950	0
410	20231101	121400	26305060	4950	4950	4950	4950	0
411	20231101	121300	26305060	4950	4950	4950	4950	0
412	20231101	121200	26305060	4950	4950	4950	4950	0
413	20231101	121100	26305060	4950	4950	4950	4950	0
414	20231101	121000	26305060	4950	4950	4950	4950	0
415	20231101	120900	26305060	4950	4950	4950	4950	2
416	20231101	120800	26295160	4950	4950	4950	4950	0
417	20231101	120700	26295160	4950	4950	4950	4950	0
418	20231101	120600	26295160	4950	4950	4950	4950	0
419	20231101	120500	26295160	4950	4950	4950	4950	0
420	20231101	120400	26295160	4950	4950	4950	4950	116
421	20231101	120300	25720960	4950	4950	4950	4950	0
422	20231101	120200	25720960	4950	4950	4950	4950	0
423	20231101	120100	25720960	4950	4950	4950	4950	0
424	20231101	120000	25720960	4950	4950	4950	4950	1
425	20231101	115900	25716010	4950	4960	4960	4950	209
426	20231101	115800	24681405	4960	4960	4960	4960	10
427	20231101	115700	24631805	4960	4960	4960	4960	186
428	20231101	115600	23709245	4955	4955	4955	4955	0
429	20231101	115500	23709245	4955	4955	4955	4955	1
430	20231101	115400	23704290	4960	4960	4960	4960	0
431	20231101	115300	23704290	4960	4960	4960	4960	0
432	20231101	115200	23704290	4960	4960	4960	4960	0
433	20231101	115100	23704290	4960	4960	4960	4960	0
434	20231101	115000	23704290	4960	4960	4960	4960	0
435	20231101	114900	23704290	4960	4960	4960	4960	0
436	20231101	114800	23704290	4960	4960	4960	4960	0
437	20231101	114700	23704290	4960	4960	4960	4960	0
438	20231101	114600	23704290	4960	4960	4960	4960	0
439	20231101	114500	23704290	4960	4960	4960	4960	0
440	20231101	114400	23704290	4960	4960	4960	4960	0
441	20231101	114300	23704290	4960	4960	4960	4960	0
442	20231101	114200	23704290	4960	4960	4960	4960	0
443	20231101	114100	23704290	4960	4960	4960	4960	0
444	20231101	114000	23704290	4960	4960	4960	4960	0
445	20231101	113900	23704290	4960	4960	4960	4960	0
446	20231101	113800	23704290	4960	4960	4960	4960	0
447	20231101	113700	23704290	4960	4960	4960	4960	0
448	20231101	113600	23704290	4960	4960	4960	4960	33
449	20231101	113500	23540610	4960	4960	4960	4960	0
450	20231101	113400	23540610	4960	4960	4960	4960	2
451	20231101	113300	23530690	4960	4960	4960	4960	0
452	20231101	113200	23530690	4960	4960	4960	4960	0
453	20231101	113100	23530690	4960	4960	4960	4960	1
454	20231101	113000	23525730	4960	4960	4960	4960	0
455	20231101	112900	23525730	4960	4960	4960	4960	0
456	20231101	112800	23525730	4960	4960	4960	4960	0
457	20231101	112700	23525730	4960	4960	4960	4960	2
458	20231101	112600	23515810	4960	4960	4960	4960	0
459	20231101	112500	23515810	4960	4960	4960	4960	0
460	20231101	112400	23515810	4960	4960	4960	4960	0
461	20231101	112300	23515810	4960	4960	4960	4960	0
462	20231101	112200	23515810	4960	4960	4960	4960	85
463	20231101	112100	23094210	4960	4960	4960	4960	0
464	20231101	112000	23094210	4960	4960	4960	4960	0
465	20231101	111900	23094210	4960	4960	4960	4960	0
466	20231101	111800	23094210	4960	4960	4960	4960	0
467	20231101	111700	23094210	4960	4960	4960	4960	0
468	20231101	111600	23094210	4960	4960	4960	4960	0
469	20231101	111500	23094210	4960	4960	4960	4960	0
470	20231101	111400	23094210	4960	4960	4960	4960	8
471	20231101	111300	23054530	4950	4950	4950	4950	0
472	20231101	111200	23054530	4950	4950	4950	4950	0
473	20231101	111100	23054530	4950	4950	4950	4950	61
474	20231101	111000	22752580	4965	4965	4965	4965	0
475	20231101	110900	22752580	4965	4965	4965	4965	0
476	20231101	110800	22752580	4965	4965	4965	4965	0
477	20231101	110700	22752580	4965	4965	4965	4965	0
478	20231101	110600	22752580	4965	4965	4965	4965	0
479	20231101	110500	22752580	4965	4965	4965	4965	2
480	20231101	110400	22742650	4970	4965	4970	4965	55
481	20231101	110300	22469320	4965	4965	4965	4965	0
482	20231101	110200	22469320	4965	4965	4965	4965	0
483	20231101	110100	22469320	4965	4965	4965	4965	0
484	20231101	110000	22469320	4965	4965	4965	4965	0
485	20231101	105900	22469320	4965	4965	4965	4965	0
486	20231101	105800	22469320	4965	4965	4965	4965	2
487	20231101	105700	22459390	4965	4965	4965	4965	3
488	20231101	105600	22444495	4950	4950	4950	4950	0
489	20231101	105500	22444495	4950	4950	4950	4950	0
490	20231101	105400	22444495	4950	4950	4950	4950	0
491	20231101	105300	22444495	4950	4950	4950	4950	0
492	20231101	105200	22444495	4950	4950	4950	4950	0
493	20231101	105100	22444495	4950	4950	4950	4950	200
494	20231101	105000	21454495	4945	4945	4945	4945	0
495	20231101	104900	21454495	4945	4945	4945	4945	0
496	20231101	104800	21454495	4945	4945	4945	4945	0
497	20231101	104700	21454495	4945	4945	4945	4945	0
498	20231101	104600	21454495	4945	4945	4945	4945	0
499	20231101	104500	21454495	4945	4945	4945	4945	0
500	20231101	104400	21454495	4945	4945	4945	4945	0
501	20231101	104300	21454495	4945	4945	4945	4945	0
502	20231101	104200	21454495	4945	4945	4945	4945	0
503	20231101	104100	21454495	4945	4945	4945	4945	0
504	20231101	104000	21454495	4945	4945	4945	4945	0
505	20231101	103900	21454495	4945	4945	4945	4945	0
506	20231101	103800	21454495	4945	4945	4945	4945	29
507	20231101	103700	21311090	4950	4950	4950	4950	0
508	20231101	103600	21311090	4950	4950	4950	4950	0
509	20231101	103500	21311090	4950	4950	4950	4950	0
510	20231101	103400	21311090	4950	4950	4950	4950	3
511	20231101	103300	21296240	4935	4935	4935	4935	0
512	20231101	103200	21296240	4935	4935	4935	4935	0
513	20231101	103100	21296240	4935	4935	4935	4935	0
514	20231101	103000	21296240	4935	4935	4935	4935	0
515	20231101	102900	21296240	4935	4935	4935	4935	0
516	20231101	102800	21296240	4935	4935	4935	4935	0
517	20231101	102700	21296240	4935	4935	4935	4935	0
518	20231101	102600	21296240	4935	4935	4935	4935	0
519	20231101	102500	21296240	4935	4935	4935	4935	0
520	20231101	102400	21296240	4935	4935	4935	4935	0
521	20231101	102300	21296240	4935	4935	4935	4935	0
522	20231101	102200	21296240	4935	4935	4935	4935	0
523	20231101	102100	21296240	4935	4950	4950	4935	400
524	20231101	102000	19320685	4950	4950	4950	4950	270
525	20231101	101900	17984185	4960	4960	4960	4960	0
526	20231101	101800	17984185	4960	4960	4960	4960	0
527	20231101	101700	17984185	4960	4960	4960	4960	0
528	20231101	101600	17984185	4960	4960	4960	4960	0
529	20231101	101500	17984185	4960	4960	4960	4960	9
530	20231101	101400	17939545	4970	4970	4970	4970	0
531	20231101	101300	17939545	4970	4970	4970	4970	0
532	20231101	101200	17939545	4970	4970	4970	4970	0
533	20231101	101100	17939545	4970	4970	4970	4970	0
534	20231101	101000	17939545	4970	4970	4970	4970	0
535	20231101	100900	17939545	4970	4970	4970	4970	0
536	20231101	100800	17939545	4970	4970	4970	4970	8
537	20231101	100700	17899785	4975	4975	4975	4975	0
538	20231101	100600	17899785	4975	4975	4975	4975	0
539	20231101	100500	17899785	4975	4975	4975	4975	0
540	20231101	100400	17899785	4975	4975	4975	4975	0
541	20231101	100300	17899785	4975	4975	4975	4975	0
542	20231101	100200	17899785	4975	4975	4975	4975	0
543	20231101	100100	17899785	4975	4975	4975	4975	0
544	20231101	100000	17899785	4975	4975	4975	4975	0
545	20231101	095900	17899785	4975	4975	4975	4975	0
546	20231101	095800	17899785	4975	4975	4975	4975	0
547	20231101	095700	17899785	4975	4975	4975	4975	0
548	20231101	095600	17899785	4975	4975	4975	4975	0
549	20231101	095500	17899785	4975	4975	4975	4975	0
550	20231101	095400	17899785	4975	4975	4975	4975	0
551	20231101	095300	17899785	4975	4975	4975	4975	0
552	20231101	095200	17899785	4975	4975	4975	4975	1
553	20231101	095100	17894810	4930	4940	4940	4930	500
554	20231101	095000	15428155	4940	4950	4950	4940	500
555	20231101	094900	12956555	4950	4950	4950	4950	0
556	20231101	094800	12956555	4950	4960	4960	4950	200
557	20231101	094700	11965590	4960	4960	4960	4960	0
558	20231101	094600	11965590	4960	4960	4960	4960	0
559	20231101	094500	11965590	4960	4960	4960	4960	0
560	20231101	094400	11965590	4960	4960	4960	4960	3
561	20231101	094300	11950710	4975	4975	4975	4975	0
562	20231101	094200	11950710	4975	4975	4975	4975	1
563	20231101	094100	11945735	4960	4960	4960	4960	10
564	20231101	094000	11896135	4960	4960	4960	4960	0
565	20231101	093900	11896135	4960	4960	4960	4960	0
566	20231101	093800	11896135	4960	4960	4960	4960	168
567	20231101	093700	11062855	4960	4960	4960	4960	2
568	20231101	093600	11052935	4975	4975	4975	4975	0
569	20231101	093500	11052935	4975	4975	4975	4975	0
570	20231101	093400	11052935	4975	4975	4975	4975	0
571	20231101	093300	11052935	4975	4975	4975	4975	0
572	20231101	093200	11052935	4975	4975	4975	4975	19
573	20231101	093100	10958410	4975	4975	4975	4975	1
574	20231101	093000	10953435	4970	4965	4970	4950	922
575	20231101	092900	6375635	4965	4965	4965	4965	0
576	20231101	092800	6375635	4965	4965	4965	4965	0
577	20231101	092700	6375635	4965	4965	4965	4965	0
578	20231101	092600	6375635	4965	4965	4965	4965	0
579	20231101	092500	6375635	4965	4965	4965	4965	0
580	20231101	092400	6375635	4965	4965	4965	4965	0
581	20231101	092300	6375635	4965	4965	4965	4965	0
582	20231101	092200	6375635	4965	4965	4965	4965	0
583	20231101	092100	6375635	4965	4965	4965	4965	0
584	20231101	092000	6375635	4965	4965	4965	4965	46
585	20231101	091900	6147245	4965	4965	4965	4965	0
586	20231101	091800	6147245	4965	4965	4965	4965	0
587	20231101	091700	6147245	4965	4965	4965	4965	700
588	20231101	091600	2671745	4950	4950	4950	4950	0
589	20231101	091500	2671745	4950	4950	4950	4950	220
590	20231101	091400	1582745	4965	4965	4965	4965	0
591	20231101	091300	1582745	4965	4965	4965	4965	0
592	20231101	091200	1582745	4965	4965	4965	4965	191
593	20231101	091100	634430	4965	4965	4965	4965	0
594	20231101	091000	634430	4965	4965	4965	4965	0
595	20231101	090900	634430	4965	4965	4965	4965	0
596	20231101	090800	634430	4965	4965	4965	4965	6
597	20231101	090700	604640	4965	4965	4965	4965	0
598	20231101	090600	604640	4965	4965	4965	4965	0
599	20231101	090500	604640	4965	4965	4965	4965	0
600	20231101	090400	604640	4965	4965	4965	4965	4
601	20231101	090300	584780	4960	4960	4960	4960	0
602	20231101	090200	584780	4960	4960	4960	4960	68
603	20231101	090100	247500	4950	4950	4950	4950	0
604	20231101	090000	247500	4950	4950	4950	4950	50