KissMeData/066130/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194200	99571355	5000	5000	5000	5000	125
3	20231101	194100	99571355	5000	5000	5000	5000	0
4	20231101	194000	99571355	5000	5000	5000	5000	0
5	20231101	193900	99571355	5000	5000	5000	5000	0
6	20231101	193800	99571355	5000	5000	5000	5000	0
7	20231101	193700	99571355	5000	5000	5000	5000	0
8	20231101	193600	99571355	5000	5000	5000	5000	0
9	20231101	193500	99571355	5000	5000	5000	5000	0
10	20231101	193400	99571355	5000	5000	5000	5000	0
11	20231101	193300	99571355	5000	5000	5000	5000	0
12	20231101	193200	99571355	5000	5000	5000	5000	0
13	20231101	193100	99571355	5000	5000	5000	5000	0
14	20231101	193000	99571355	5000	5000	5000	5000	0
15	20231101	192900	99571355	5000	5000	5000	5000	0
16	20231101	192800	99571355	5000	5000	5000	5000	0
17	20231101	192700	99571355	5000	5000	5000	5000	0
18	20231101	192600	99571355	5000	5000	5000	5000	0
19	20231101	192500	99571355	5000	5000	5000	5000	0
20	20231101	192400	99571355	5000	5000	5000	5000	0
21	20231101	192300	99571355	5000	5000	5000	5000	0
22	20231101	192200	99571355	5000	5000	5000	5000	0
23	20231101	192100	99571355	5000	5000	5000	5000	0
24	20231101	192000	99571355	5000	5000	5000	5000	0
25	20231101	191900	99571355	5000	5000	5000	5000	0
26	20231101	191800	99571355	5000	5000	5000	5000	0
27	20231101	191700	99571355	5000	5000	5000	5000	0
28	20231101	191600	99571355	5000	5000	5000	5000	0
29	20231101	191500	99571355	5000	5000	5000	5000	0
30	20231101	191400	99571355	5000	5000	5000	5000	0
31	20231101	191300	99571355	5000	5000	5000	5000	0
32	20231101	191200	99571355	5000	5000	5000	5000	125
33	20231101	191100	99571355	5000	5000	5000	5000	0
34	20231101	191000	99571355	5000	5000	5000	5000	0
35	20231101	190900	99571355	5000	5000	5000	5000	0
36	20231101	190800	99571355	5000	5000	5000	5000	0
37	20231101	190700	99571355	5000	5000	5000	5000	0
38	20231101	190600	99571355	5000	5000	5000	5000	0
39	20231101	190500	99571355	5000	5000	5000	5000	0
40	20231101	190400	99571355	5000	5000	5000	5000	0
41	20231101	190300	99571355	5000	5000	5000	5000	0
42	20231101	190200	99571355	5000	5000	5000	5000	0
43	20231101	190100	99571355	5000	5000	5000	5000	0
44	20231101	190000	99571355	5000	5000	5000	5000	0
45	20231101	185900	99571355	5000	5000	5000	5000	0
46	20231101	185800	99571355	5000	5000	5000	5000	0
47	20231101	185700	99571355	5000	5000	5000	5000	0
48	20231101	185600	99571355	5000	5000	5000	5000	0
49	20231101	185500	99571355	5000	5000	5000	5000	0
50	20231101	185400	99571355	5000	5000	5000	5000	0
51	20231101	185300	99571355	5000	5000	5000	5000	0
52	20231101	185200	99571355	5000	5000	5000	5000	0
53	20231101	185100	99571355	5000	5000	5000	5000	0
54	20231101	185000	99571355	5000	5000	5000	5000	0
55	20231101	184900	99571355	5000	5000	5000	5000	0
56	20231101	184800	99571355	5000	5000	5000	5000	0
57	20231101	184700	99571355	5000	5000	5000	5000	0
58	20231101	184600	99571355	5000	5000	5000	5000	0
59	20231101	184500	99571355	5000	5000	5000	5000	0
60	20231101	184400	99571355	5000	5000	5000	5000	0
61	20231101	184300	99571355	5000	5000	5000	5000	0
62	20231101	184200	99571355	5000	5000	5000	5000	125
63	20231101	184100	99571355	5000	5000	5000	5000	0
64	20231101	184000	99571355	5000	5000	5000	5000	0
65	20231101	183900	99571355	5000	5000	5000	5000	0
66	20231101	183800	99571355	5000	5000	5000	5000	0
67	20231101	183700	99571355	5000	5000	5000	5000	0
68	20231101	183600	99571355	5000	5000	5000	5000	0
69	20231101	183500	99571355	5000	5000	5000	5000	0
70	20231101	183400	99571355	5000	5000	5000	5000	0
71	20231101	183300	99571355	5000	5000	5000	5000	0
72	20231101	183200	99571355	5000	5000	5000	5000	0
73	20231101	183100	99571355	5000	5000	5000	5000	0
74	20231101	183000	99571355	5000	5000	5000	5000	0
75	20231101	182900	99571355	5000	5000	5000	5000	0
76	20231101	182800	99571355	5000	5000	5000	5000	0
77	20231101	182700	99571355	5000	5000	5000	5000	0
78	20231101	182600	99571355	5000	5000	5000	5000	0
79	20231101	182500	99571355	5000	5000	5000	5000	0
80	20231101	182400	99571355	5000	5000	5000	5000	0
81	20231101	182300	99571355	5000	5000	5000	5000	0
82	20231101	182200	99571355	5000	5000	5000	5000	0
83	20231101	182100	99571355	5000	5000	5000	5000	0
84	20231101	182000	99571355	5000	5000	5000	5000	0
85	20231101	181900	99571355	5000	5000	5000	5000	0
86	20231101	181800	99571355	5000	5000	5000	5000	0
87	20231101	181700	99571355	5000	5000	5000	5000	0
88	20231101	181600	99571355	5000	5000	5000	5000	0
89	20231101	181500	99571355	5000	5000	5000	5000	0
90	20231101	181400	99571355	5000	5000	5000	5000	0
91	20231101	181300	99571355	5000	5000	5000	5000	0
92	20231101	181200	99571355	5000	5000	5000	5000	125
93	20231101	181100	99571355	5000	5000	5000	5000	0
94	20231101	181000	99571355	5000	5000	5000	5000	0
95	20231101	180900	99571355	5000	5000	5000	5000	0
96	20231101	180800	99571355	5000	5000	5000	5000	0
97	20231101	180700	99571355	5000	5000	5000	5000	0
98	20231101	180600	99571355	5000	5000	5000	5000	0
99	20231101	180500	99571355	5000	5000	5000	5000	0
100	20231101	180400	99571355	5000	5000	5000	5000	0
101	20231101	180300	99571355	5000	5000	5000	5000	0
102	20231101	180200	99571355	5000	5000	5000	5000	0
103	20231101	180100	99571355	5000	5000	5000	5000	0
104	20231101	180000	99571355	5000	5000	5000	5000	0
105	20231101	175900	99571355	5000	5000	5000	5000	0
106	20231101	175800	99571355	5000	5000	5000	5000	0
107	20231101	175700	99571355	5000	5000	5000	5000	0
108	20231101	175600	99571355	5000	5000	5000	5000	0
109	20231101	175500	99571355	5000	5000	5000	5000	0
110	20231101	175400	99571355	5000	5000	5000	5000	0
111	20231101	175300	99571355	5000	5000	5000	5000	0
112	20231101	175200	99571355	5000	5000	5000	5000	0
113	20231101	175100	99571355	5000	5000	5000	5000	0
114	20231101	175000	99571355	5000	5000	5000	5000	0
115	20231101	174900	99571355	5000	5000	5000	5000	0
116	20231101	174800	99571355	5000	5000	5000	5000	0
117	20231101	174700	99571355	5000	5000	5000	5000	0
118	20231101	174600	99571355	5000	5000	5000	5000	0
119	20231101	174500	99571355	5000	5000	5000	5000	0
120	20231101	174400	99571355	5000	5000	5000	5000	0
121	20231101	174300	99571355	5000	5000	5000	5000	0
122	20231101	174200	99571355	5000	5000	5000	5000	125
123	20231101	174100	99571355	5000	5000	5000	5000	0
124	20231101	174000	99571355	5000	5000	5000	5000	0
125	20231101	173900	99571355	5000	5000	5000	5000	0
126	20231101	173800	99571355	5000	5000	5000	5000	0
127	20231101	173700	99571355	5000	5000	5000	5000	0
128	20231101	173600	99571355	5000	5000	5000	5000	0
129	20231101	173500	99571355	5000	5000	5000	5000	0
130	20231101	173400	99571355	5000	5000	5000	5000	0
131	20231101	173300	99571355	5000	5000	5000	5000	0
132	20231101	173200	99571355	5000	5000	5000	5000	0
133	20231101	173100	99571355	5000	5000	5000	5000	0
134	20231101	173000	99571355	5000	5000	5000	5000	0
135	20231101	172900	99571355	5000	5000	5000	5000	0
136	20231101	172800	99571355	5000	5000	5000	5000	0
137	20231101	172700	99571355	5000	5000	5000	5000	0
138	20231101	172600	99571355	5000	5000	5000	5000	0
139	20231101	172500	99571355	5000	5000	5000	5000	0
140	20231101	172400	99571355	5000	5000	5000	5000	0
141	20231101	172300	99571355	5000	5000	5000	5000	0
142	20231101	172200	99571355	5000	5000	5000	5000	0
143	20231101	172100	99571355	5000	5000	5000	5000	0
144	20231101	172000	99571355	5000	5000	5000	5000	0
145	20231101	171900	99571355	5000	5000	5000	5000	0
146	20231101	171800	99571355	5000	5000	5000	5000	0
147	20231101	171700	99571355	5000	5000	5000	5000	0
148	20231101	171600	99571355	5000	5000	5000	5000	0
149	20231101	171500	99571355	5000	5000	5000	5000	0
150	20231101	171400	99571355	5000	5000	5000	5000	0
151	20231101	171300	99571355	5000	5000	5000	5000	0
152	20231101	171200	99571355	5000	5000	5000	5000	125
153	20231101	171100	99571355	5000	5000	5000	5000	0
154	20231101	171000	99571355	5000	5000	5000	5000	0
155	20231101	170900	99571355	5000	5000	5000	5000	0
156	20231101	170800	99571355	5000	5000	5000	5000	0
157	20231101	170700	99571355	5000	5000	5000	5000	0
158	20231101	170600	99571355	5000	5000	5000	5000	0
159	20231101	170500	99571355	5000	5000	5000	5000	0
160	20231101	170400	99571355	5000	5000	5000	5000	0
161	20231101	170300	99571355	5000	5000	5000	5000	0
162	20231101	170200	99571355	5000	5000	5000	5000	0
163	20231101	170100	99571355	5000	5000	5000	5000	0
164	20231101	170000	99571355	5000	5000	5000	5000	0
165	20231101	165900	99571355	5000	5000	5000	5000	0
166	20231101	165800	99571355	5000	5000	5000	5000	0
167	20231101	165700	99571355	5000	5000	5000	5000	0
168	20231101	165600	99571355	5000	5000	5000	5000	0
169	20231101	165500	99571355	5000	5000	5000	5000	0
170	20231101	165400	99571355	5000	5000	5000	5000	0
171	20231101	165300	99571355	5000	5000	5000	5000	0
172	20231101	165200	99571355	5000	5000	5000	5000	0
173	20231101	165100	99571355	5000	5000	5000	5000	0
174	20231101	165000	99571355	5000	5000	5000	5000	0
175	20231101	164900	99571355	5000	5000	5000	5000	0
176	20231101	164800	99571355	5000	5000	5000	5000	0
177	20231101	164700	99571355	5000	5000	5000	5000	0
178	20231101	164600	99571355	5000	5000	5000	5000	0
179	20231101	164500	99571355	5000	5000	5000	5000	0
180	20231101	164400	99571355	5000	5000	5000	5000	0
181	20231101	164300	99571355	5000	5000	5000	5000	0
182	20231101	164200	99571355	5000	5000	5000	5000	125
183	20231101	164100	99571355	5000	5000	5000	5000	0
184	20231101	164000	99571355	5000	5000	5000	5000	0
185	20231101	163900	99571355	5000	5000	5000	5000	0
186	20231101	163800	99571355	5000	5000	5000	5000	0
187	20231101	163700	99571355	5000	5000	5000	5000	0
188	20231101	163600	99571355	5000	5000	5000	5000	0
189	20231101	163500	99571355	5000	5000	5000	5000	0
190	20231101	163400	99571355	5000	5000	5000	5000	0
191	20231101	163300	99571355	5000	5000	5000	5000	0
192	20231101	163200	99571355	5000	5000	5000	5000	0
193	20231101	163100	99571355	5000	5000	5000	5000	0
194	20231101	163000	99571355	5000	5000	5000	5000	0
195	20231101	162900	99571355	5000	5000	5000	5000	0
196	20231101	162800	99571355	5000	5000	5000	5000	0
197	20231101	162700	99571355	5000	5000	5000	5000	0
198	20231101	162600	99571355	5000	5000	5000	5000	0
199	20231101	162500	99571355	5000	5000	5000	5000	0
200	20231101	162400	99571355	5000	5000	5000	5000	0
201	20231101	162300	99571355	5000	5000	5000	5000	0
202	20231101	162200	99571355	5000	5000	5000	5000	0
203	20231101	162100	99571355	5000	5000	5000	5000	0
204	20231101	162000	99571355	5000	5000	5000	5000	0
205	20231101	161900	99571355	5000	5000	5000	5000	0
206	20231101	161800	99571355	5000	5000	5000	5000	0
207	20231101	161700	99571355	5000	5000	5000	5000	0
208	20231101	161600	99571355	5000	5000	5000	5000	0
209	20231101	161500	99571355	5000	5000	5000	5000	0
210	20231101	161400	99571355	5000	5000	5000	5000	0
211	20231101	161300	99571355	5000	5000	5000	5000	0
212	20231101	161200	99571355	5000	5000	5000	5000	125
213	20231101	161100	99571355	5000	5000	5000	5000	0
214	20231101	161000	99571355	5000	5000	5000	5000	0
215	20231101	160900	99571355	5000	5000	5000	5000	0
216	20231101	160800	99571355	5000	5000	5000	5000	0
217	20231101	160700	99571355	5000	5000	5000	5000	0
218	20231101	160600	99571355	5000	5000	5000	5000	0
219	20231101	160500	99571355	5000	5000	5000	5000	0
220	20231101	160400	99571355	5000	5000	5000	5000	0
221	20231101	160300	99571355	5000	5000	5000	5000	0
222	20231101	160200	99571355	5000	5000	5000	5000	0
223	20231101	160100	99571355	5000	5000	5000	5000	0
224	20231101	160000	99571355	5000	5000	5000	5000	0
225	20231101	155900	99571355	5000	5000	5000	5000	0
226	20231101	155800	99571355	5000	5000	5000	5000	0
227	20231101	155700	99571355	5000	5000	5000	5000	0
228	20231101	155600	99571355	5000	5000	5000	5000	0
229	20231101	155500	99571355	5000	5000	5000	5000	0
230	20231101	155400	99571355	5000	5000	5000	5000	0
231	20231101	155300	99571355	5000	5000	5000	5000	0
232	20231101	155200	99571355	5000	5000	5000	5000	0
233	20231101	155100	99571355	5000	5000	5000	5000	0
234	20231101	155000	99571355	5000	5000	5000	5000	0
235	20231101	154900	99571355	5000	5000	5000	5000	0
236	20231101	154800	99571355	5000	5000	5000	5000	0
237	20231101	154700	99571355	5000	5000	5000	5000	0
238	20231101	154600	99571355	5000	5000	5000	5000	0
239	20231101	154500	99571355	5000	5000	5000	5000	0
240	20231101	154400	99571355	5000	5000	5000	5000	0
241	20231101	154300	99571355	5000	5000	5000	5000	0
242	20231101	154200	99571355	5000	5000	5000	5000	125
243	20231101	154100	99571355	5000	5000	5000	5000	0
244	20231101	154000	99571355	5000	5000	5000	5000	0
245	20231101	153900	99571355	5000	5000	5000	5000	0
246	20231101	153800	99571355	5000	5000	5000	5000	0
247	20231101	153700	99571355	5000	5000	5000	5000	0
248	20231101	153600	99571355	5000	5000	5000	5000	0
249	20231101	153500	99571355	5000	5000	5000	5000	0
250	20231101	153400	99571355	5000	5000	5000	5000	0
251	20231101	153300	99571355	5000	5000	5000	5000	0
252	20231101	153200	99571355	5000	5000	5000	5000	0
253	20231101	153100	99571355	5000	5000	5000	5000	0
254	20231101	153000	99571355	5000	5000	5000	5000	125
255	20231101	152900	98946355	5000	5000	5000	5000	0
256	20231101	152800	98946355	5000	5000	5000	5000	0
257	20231101	152700	98946355	5000	5000	5000	5000	0
258	20231101	152600	98946355	5000	5000	5000	5000	0
259	20231101	152500	98946355	5000	5000	5000	5000	0
260	20231101	152400	98946355	5000	5000	5000	5000	0
261	20231101	152300	98946355	5000	5000	5000	5000	0
262	20231101	152200	98946355	5000	5000	5000	5000	0
263	20231101	152100	98946355	5000	5000	5000	5000	0
264	20231101	152000	98946355	5000	5000	5000	5000	0
265	20231101	151900	98946355	5000	5000	5000	5000	0
266	20231101	151800	98946355	5000	5000	5000	5000	0
267	20231101	151700	98946355	5000	5000	5000	5000	0
268	20231101	151600	98946355	5000	5000	5000	5000	80
269	20231101	151500	98546355	5000	5000	5000	5000	0
270	20231101	151400	98546355	5000	5000	5000	5000	0
271	20231101	151300	98546355	5000	5000	5000	5000	5
272	20231101	151200	98521355	5000	5000	5000	5000	0
273	20231101	151100	98521355	5000	5000	5000	5000	2
274	20231101	151000	98511355	5000	5000	5000	5000	0
275	20231101	150900	98511355	5000	5000	5000	5000	47
276	20231101	150800	98276355	4995	4995	4995	4995	200
277	20231101	150700	97277355	4995	4995	4995	4995	2
278	20231101	150600	97267365	5000	5000	5000	5000	0
279	20231101	150500	97267365	5000	4985	5000	4985	646
280	20231101	150400	94040730	4980	4980	4980	4980	0
281	20231101	150300	94040730	4980	4980	4980	4980	0
282	20231101	150200	94040730	4980	4980	4980	4980	2
283	20231101	150100	94030770	4980	4985	4985	4980	1593
284	20231101	150000	86096840	4990	4990	4990	4990	11
285	20231101	145900	86041950	4990	4990	4990	4990	0
286	20231101	145800	86041950	4990	4990	4990	4990	0
287	20231101	145700	86041950	4990	4990	4990	4990	27
288	20231101	145600	85907220	4990	4990	4990	4990	4
289	20231101	145500	85887260	4990	4990	4990	4990	105
290	20231101	145400	85363310	4990	4990	4990	4990	0
291	20231101	145300	85363310	4990	4990	4990	4990	0
292	20231101	145200	85363310	4990	4990	4990	4990	3
293	20231101	145100	85348340	4990	4990	4990	4990	4
294	20231101	145000	85328380	4990	4990	4990	4990	0
295	20231101	144900	85328380	4990	4990	4990	4990	0
296	20231101	144800	85328380	4990	4990	4990	4990	0
297	20231101	144700	85328380	4990	4990	4990	4990	0
298	20231101	144600	85328380	4990	4990	4990	4990	0
299	20231101	144500	85328380	4990	4990	4990	4990	0
300	20231101	144400	85328380	4990	4990	4990	4990	3
301	20231101	144300	85313410	4990	4990	4990	4990	59
302	20231101	144200	85019000	4990	4990	4990	4990	0
303	20231101	144100	85019000	4990	4990	4990	4990	0
304	20231101	144000	85019000	4990	4990	4990	4990	0
305	20231101	143900	85019000	4990	4990	4990	4990	0
306	20231101	143800	85019000	4990	4990	4990	4990	0
307	20231101	143700	85019000	4990	4990	4990	4990	0
308	20231101	143600	85019000	4990	4990	4990	4990	0
309	20231101	143500	85019000	4990	4985	4990	4985	19
310	20231101	143400	84924250	4985	4985	4985	4985	0
311	20231101	143300	84924250	4985	4985	4985	4985	0
312	20231101	143200	84924250	4985	4985	4985	4985	0
313	20231101	143100	84924250	4985	4985	4985	4985	0
314	20231101	143000	84924250	4985	4985	4985	4985	60
315	20231101	142900	84625150	4985	4985	4985	4985	0
316	20231101	142800	84625150	4985	4985	4985	4985	1
317	20231101	142700	84620165	4985	4985	4985	4985	0
318	20231101	142600	84620165	4985	4985	4985	4985	0
319	20231101	142500	84620165	4985	4980	4985	4980	58
320	20231101	142400	84331320	4980	4980	4980	4980	0
321	20231101	142300	84331320	4980	4980	4980	4980	0
322	20231101	142200	84331320	4980	4980	4980	4980	0
323	20231101	142100	84331320	4980	4980	4980	4980	0
324	20231101	142000	84331320	4980	4980	4980	4980	0
325	20231101	141900	84331320	4980	4980	4980	4980	0
326	20231101	141800	84331320	4980	4980	4980	4980	0
327	20231101	141700	84331320	4980	4980	4980	4980	0
328	20231101	141600	84331320	4980	4980	4980	4980	11
329	20231101	141500	84276540	4980	4980	4980	4980	0
330	20231101	141400	84276540	4980	4980	4980	4980	40
331	20231101	141300	84077340	4975	4975	4975	4975	0
332	20231101	141200	84077340	4975	4975	4975	4975	0
333	20231101	141100	84077340	4975	4975	4975	4975	0
334	20231101	141000	84077340	4975	4975	4975	4975	0
335	20231101	140900	84077340	4975	4975	4975	4975	0
336	20231101	140800	84077340	4975	4975	4975	4975	0
337	20231101	140700	84077340	4975	4975	4975	4975	6
338	20231101	140600	84047490	4980	4975	4980	4975	55
339	20231101	140500	83773595	4975	4975	4975	4975	0
340	20231101	140400	83773595	4975	4975	4975	4975	0
341	20231101	140300	83773595	4975	4975	4975	4975	0
342	20231101	140200	83773595	4975	4975	4975	4975	0
343	20231101	140100	83773595	4975	4975	4975	4975	0
344	20231101	140000	83773595	4975	4975	4975	4975	0
345	20231101	135900	83773595	4975	4975	4975	4975	4
346	20231101	135800	83753695	4975	4975	4975	4975	0
347	20231101	135700	83753695	4975	4975	4975	4975	0
348	20231101	135600	83753695	4975	4975	4975	4975	0
349	20231101	135500	83753695	4975	4975	4975	4975	0
350	20231101	135400	83753695	4975	4975	4975	4975	0
351	20231101	135300	83753695	4975	4975	4975	4975	0
352	20231101	135200	83753695	4975	4970	4975	4970	5
353	20231101	135100	83728825	4970	4970	4970	4970	23
354	20231101	135000	83614515	4965	4965	4965	4965	0
355	20231101	134900	83614515	4965	4965	4965	4965	0
356	20231101	134800	83614515	4965	4965	4965	4965	0
357	20231101	134700	83614515	4965	4965	4965	4965	0
358	20231101	134600	83614515	4965	4965	4965	4965	1
359	20231101	134500	83609550	4965	4965	4965	4965	0
360	20231101	134400	83609550	4965	4965	4965	4965	0
361	20231101	134300	83609550	4965	4965	4965	4965	0
362	20231101	134200	83609550	4965	4965	4965	4965	0
363	20231101	134100	83609550	4965	4965	4965	4965	0
364	20231101	134000	83609550	4965	4965	4965	4965	0
365	20231101	133900	83609550	4965	4965	4965	4965	3
366	20231101	133800	83594655	4970	4970	4970	4970	0
367	20231101	133700	83594655	4970	4970	4970	4970	0
368	20231101	133600	83594655	4970	4970	4970	4970	0
369	20231101	133500	83594655	4970	4970	4970	4970	0
370	20231101	133400	83594655	4970	4970	4970	4970	0
371	20231101	133300	83594655	4970	4970	4970	4970	0
372	20231101	133200	83594655	4970	4970	4970	4970	0
373	20231101	133100	83594655	4970	4970	4970	4970	0
374	20231101	133000	83594655	4970	4970	4970	4970	0
375	20231101	132900	83594655	4970	4970	4970	4970	0
376	20231101	132800	83594655	4970	4970	4970	4970	0
377	20231101	132700	83594655	4970	4970	4970	4970	0
378	20231101	132600	83594655	4970	4970	4970	4970	0
379	20231101	132500	83594655	4970	4960	4970	4960	15
380	20231101	132400	83520120	4960	4960	4960	4960	0
381	20231101	132300	83520120	4960	4960	4960	4960	0
382	20231101	132200	83520120	4960	4960	4960	4960	0
383	20231101	132100	83520120	4960	4960	4960	4960	0
384	20231101	132000	83520120	4960	4965	4965	4960	4
385	20231101	131900	83500265	4960	4960	4960	4960	2
386	20231101	131800	83490345	4970	4970	4970	4960	420
387	20231101	131700	81402955	4955	4955	4955	4955	1
388	20231101	131600	81398000	4955	4955	4955	4955	0
389	20231101	131500	81398000	4955	4955	4955	4955	0
390	20231101	131400	81398000	4955	4955	4955	4955	0
391	20231101	131300	81398000	4955	4955	4955	4955	1
392	20231101	131200	81393045	4950	4950	4950	4950	0
393	20231101	131100	81393045	4950	4950	4950	4950	0
394	20231101	131000	81393045	4950	4965	4965	4950	65
395	20231101	130900	81070870	4970	4970	4970	4970	0
396	20231101	130800	81070870	4970	4970	4970	4970	0
397	20231101	130700	81070870	4970	4970	4970	4970	0
398	20231101	130600	81070870	4970	4970	4970	4970	0
399	20231101	130500	81070870	4970	4970	4970	4970	0
400	20231101	130400	81070870	4970	4970	4970	4970	0
401	20231101	130300	81070870	4970	4970	4970	4970	0
402	20231101	130200	81070870	4970	4970	4970	4970	0
403	20231101	130100	81070870	4970	4970	4970	4970	1
404	20231101	130000	81065900	4970	4970	4970	4970	0
405	20231101	125900	81065900	4970	4970	4970	4970	8
406	20231101	125800	81026140	4970	4970	4970	4970	0
407	20231101	125700	81026140	4970	4970	4970	4970	0
408	20231101	125600	81026140	4970	4970	4970	4970	1
409	20231101	125500	81021170	4965	4965	4965	4965	0
410	20231101	125400	81021170	4965	4965	4965	4965	0
411	20231101	125300	81021170	4965	4965	4965	4965	4
412	20231101	125200	81001310	4965	4965	4965	4965	0
413	20231101	125100	81001310	4965	4965	4965	4965	2
414	20231101	125000	80991380	4970	4970	4970	4970	0
415	20231101	124900	80991380	4970	4970	4970	4970	0
416	20231101	124800	80991380	4970	4970	4970	4970	0
417	20231101	124700	80991380	4970	4970	4970	4970	0
418	20231101	124600	80991380	4970	4970	4970	4970	0
419	20231101	124500	80991380	4970	4970	4970	4970	0
420	20231101	124400	80991380	4970	4970	4970	4970	1
421	20231101	124300	80986410	4965	4965	4965	4965	0
422	20231101	124200	80986410	4965	4965	4965	4965	1
423	20231101	124100	80981445	4965	4965	4965	4965	0
424	20231101	124000	80981445	4965	4965	4965	4965	0
425	20231101	123900	80981445	4965	4965	4965	4965	0
426	20231101	123800	80981445	4965	4965	4965	4965	1
427	20231101	123700	80976480	4965	4965	4965	4965	0
428	20231101	123600	80976480	4965	4965	4965	4965	0
429	20231101	123500	80976480	4965	4965	4965	4965	0
430	20231101	123400	80976480	4965	4965	4965	4965	1
431	20231101	123300	80971515	4970	4970	4970	4970	5
432	20231101	123200	80946665	4970	4970	4970	4970	6
433	20231101	123100	80916845	4970	4970	4970	4970	6
434	20231101	123000	80887025	4970	4970	4970	4970	10
435	20231101	122900	80837325	4970	4970	4970	4970	9
436	20231101	122800	80792595	4970	4970	4970	4970	2
437	20231101	122700	80782655	4970	4970	4970	4970	126
438	20231101	122600	80156435	4970	4965	4970	4965	6
439	20231101	122500	80126640	4965	4965	4965	4965	6
440	20231101	122400	80096850	4965	4980	4980	4965	21
441	20231101	122300	79992285	4960	4970	4970	4960	700
442	20231101	122200	76513315	4970	4970	4970	4970	0
443	20231101	122100	76513315	4970	4970	4970	4970	0
444	20231101	122000	76513315	4970	4975	4975	4970	80
445	20231101	121900	76115665	4975	4975	4975	4975	9
446	20231101	121800	76070890	4975	4975	4975	4975	43
447	20231101	121700	75856965	4975	4975	4975	4975	10
448	20231101	121600	75807215	4975	4975	4975	4975	0
449	20231101	121500	75807215	4975	4975	4975	4975	0
450	20231101	121400	75807215	4975	4975	4975	4975	0
451	20231101	121300	75807215	4975	4975	4975	4975	0
452	20231101	121200	75807215	4975	4975	4975	4975	0
453	20231101	121100	75807215	4975	4975	4975	4975	28
454	20231101	121000	75667915	4975	4975	4975	4975	0
455	20231101	120900	75667915	4975	4975	4975	4975	0
456	20231101	120800	75667915	4975	4975	4975	4975	0
457	20231101	120700	75667915	4975	4975	4975	4975	0
458	20231101	120600	75667915	4975	4975	4975	4975	0
459	20231101	120500	75667915	4975	4975	4975	4975	0
460	20231101	120400	75667915	4975	4975	4975	4975	0
461	20231101	120300	75667915	4975	4975	4975	4975	1
462	20231101	120200	75662940	4980	4980	4980	4980	0
463	20231101	120100	75662940	4980	4980	4980	4980	0
464	20231101	120000	75662940	4980	4980	4980	4980	0
465	20231101	115900	75662940	4980	4980	4980	4980	0
466	20231101	115800	75662940	4980	4980	4980	4980	0
467	20231101	115700	75662940	4980	4980	4980	4980	1
468	20231101	115600	75657960	4980	4980	4980	4980	0
469	20231101	115500	75657960	4980	4980	4980	4980	0
470	20231101	115400	75657960	4980	4980	4980	4980	0
471	20231101	115300	75657960	4980	4980	4980	4980	0
472	20231101	115200	75657960	4980	4980	4980	4980	0
473	20231101	115100	75657960	4980	4980	4980	4980	2
474	20231101	115000	75648000	4980	4980	4980	4980	12
475	20231101	114900	75588240	4980	4980	4980	4980	2
476	20231101	114800	75578280	4980	4980	4980	4980	0
477	20231101	114700	75578280	4980	4980	4980	4980	0
478	20231101	114600	75578280	4980	4980	4980	4980	0
479	20231101	114500	75578280	4980	4980	4980	4980	0
480	20231101	114400	75578280	4980	4980	4980	4980	0
481	20231101	114300	75578280	4980	4980	4980	4980	0
482	20231101	114200	75578280	4980	4980	4980	4980	0
483	20231101	114100	75578280	4980	4980	4980	4980	0
484	20231101	114000	75578280	4980	4980	4980	4980	0
485	20231101	113900	75578280	4980	4980	4980	4980	0
486	20231101	113800	75578280	4980	4980	4980	4980	1
487	20231101	113700	75573300	4980	4980	4980	4980	0
488	20231101	113600	75573300	4980	4980	4980	4980	1
489	20231101	113500	75568320	4980	4980	4980	4980	0
490	20231101	113400	75568320	4980	4980	4980	4980	3
491	20231101	113300	75553380	4980	4980	4980	4980	6
492	20231101	113200	75523500	4980	4980	4980	4980	6
493	20231101	113100	75493620	4980	4980	4980	4980	6
494	20231101	113000	75463740	4980	4980	4980	4980	5
495	20231101	112900	75438840	4980	4980	4980	4980	3
496	20231101	112800	75423900	4980	4980	4980	4980	7
497	20231101	112700	75389040	4980	4975	4980	4975	8
498	20231101	112600	75349205	4975	4975	4975	4975	9
499	20231101	112500	75304430	4975	4975	4975	4975	3
500	20231101	112400	75289505	4975	4975	4975	4975	0
501	20231101	112300	75289505	4975	4975	4975	4975	0
502	20231101	112200	75289505	4975	4975	4975	4975	1
503	20231101	112100	75284530	4975	4975	4975	4975	7
504	20231101	112000	75249705	4975	4975	4975	4975	4
505	20231101	111900	75229805	4975	4975	4975	4975	6
506	20231101	111800	75199955	4975	4990	4990	4970	121
507	20231101	111700	74597260	4985	4985	4985	4985	0
508	20231101	111600	74597260	4985	4985	4985	4985	0
509	20231101	111500	74597260	4985	4985	4985	4985	5
510	20231101	111400	74572335	4985	4985	4985	4985	0
511	20231101	111300	74572335	4985	4985	4985	4985	1
512	20231101	111200	74567350	4985	4985	4985	4985	1
513	20231101	111100	74562365	4990	4985	5010	4985	1004
514	20231101	111000	69532445	5010	4950	5010	4950	898
515	20231101	110900	65061365	4955	4950	4955	4950	244
516	20231101	110800	63853560	4950	4950	4950	4950	0
517	20231101	110700	63853560	4950	4950	4950	4950	0
518	20231101	110600	63853560	4950	4950	4950	4950	1
519	20231101	110500	63848610	4950	4950	4950	4950	0
520	20231101	110400	63848610	4950	4950	4950	4950	0
521	20231101	110300	63848610	4950	4940	4950	4940	2
522	20231101	110200	63838720	4940	4940	4940	4940	5
523	20231101	110100	63814020	4935	4940	4940	4935	12
524	20231101	110000	63754795	4935	4935	4950	4935	11
525	20231101	105900	63700405	4935	4945	4945	4930	466
526	20231101	105800	61400820	4950	4950	4950	4950	0
527	20231101	105700	61400820	4950	4950	4950	4950	0
528	20231101	105600	61400820	4950	4950	4950	4950	424
529	20231101	105500	59302020	4950	4950	4950	4950	6
530	20231101	105400	59272320	4950	4975	4975	4950	4107
531	20231101	105300	38894040	4975	4975	4975	4975	0
532	20231101	105200	38894040	4975	4975	4975	4975	0
533	20231101	105100	38894040	4975	4975	4975	4975	0
534	20231101	105000	38894040	4975	4980	4980	4975	2000
535	20231101	104900	28943925	4980	4980	4980	4980	0
536	20231101	104800	28943925	4980	4980	4980	4980	0
537	20231101	104700	28943925	4980	4980	4980	4980	0
538	20231101	104600	28943925	4980	4980	4980	4980	0
539	20231101	104500	28943925	4980	4980	4980	4980	10
540	20231101	104400	28894125	4990	4985	4990	4985	30
541	20231101	104300	28744430	4980	4980	4980	4980	0
542	20231101	104200	28744430	4980	4980	4980	4980	0
543	20231101	104100	28744430	4980	4980	4980	4980	0
544	20231101	104000	28744430	4980	4980	4980	4980	0
545	20231101	103900	28744430	4980	4980	4980	4980	0
546	20231101	103800	28744430	4980	4980	4980	4980	0
547	20231101	103700	28744430	4980	4990	4990	4980	550
548	20231101	103600	26004280	4990	4990	4990	4990	0
549	20231101	103500	26004280	4990	4990	4990	4990	0
550	20231101	103400	26004280	4990	4990	4990	4990	1
551	20231101	103300	25999290	4990	4990	4990	4990	0
552	20231101	103200	25999290	4990	4995	4995	4990	67
553	20231101	103100	25664950	5000	5000	5000	5000	7
554	20231101	103000	25629950	4995	4995	4995	4995	0
555	20231101	102900	25629950	4995	4995	4995	4995	0
556	20231101	102800	25629950	4995	4995	4995	4995	0
557	20231101	102700	25629950	4995	4995	4995	4995	0
558	20231101	102600	25629950	4995	4995	4995	4995	0
559	20231101	102500	25629950	4995	5000	5000	4995	160
560	20231101	102400	24830450	4995	4995	4995	4995	0
561	20231101	102300	24830450	4995	4995	4995	4995	5
562	20231101	102200	24805475	4995	4995	4995	4995	0
563	20231101	102100	24805475	4995	4995	4995	4995	0
564	20231101	102000	24805475	4995	4995	4995	4995	0
565	20231101	101900	24805475	4995	4995	4995	4995	0
566	20231101	101800	24805475	4995	4995	4995	4995	0
567	20231101	101700	24805475	4995	4995	4995	4995	0
568	20231101	101600	24805475	4995	4995	4995	4995	2
569	20231101	101500	24795485	5000	5000	5000	5000	0
570	20231101	101400	24795485	5000	5000	5000	5000	1
571	20231101	101300	24790485	4995	4995	4995	4995	0
572	20231101	101200	24790485	4995	4995	4995	4995	0
573	20231101	101100	24790485	4995	4995	4995	4995	0
574	20231101	101000	24790485	4995	4995	4995	4995	0
575	20231101	100900	24790485	4995	5000	5000	4995	52
576	20231101	100800	24530580	5000	5000	5000	5000	570
577	20231101	100700	21680580	5000	5000	5000	5000	200
578	20231101	100600	20680580	5010	5010	5010	5010	0
579	20231101	100500	20680580	5010	5010	5010	5010	0
580	20231101	100400	20680580	5010	5010	5010	5010	93
581	20231101	100300	20214650	5010	5010	5010	5010	3
582	20231101	100200	20199620	5010	5010	5010	5010	1
583	20231101	100100	20194610	5010	5010	5010	5010	0
584	20231101	100000	20194610	5010	5010	5010	5010	0
585	20231101	095900	20194610	5010	5010	5010	5010	0
586	20231101	095800	20194610	5010	5010	5010	5010	0
587	20231101	095700	20194610	5010	5010	5010	5010	71
588	20231101	095600	19838900	5010	5010	5010	5010	200
589	20231101	095500	18836900	5010	5010	5010	5010	40
590	20231101	095400	18636500	5010	5010	5010	5010	58
591	20231101	095300	18345920	5010	5010	5010	5010	0
592	20231101	095200	18345920	5010	5010	5010	5010	7
593	20231101	095100	18310850	5000	5000	5000	5000	206
594	20231101	095000	17280850	5000	5000	5000	5000	4
595	20231101	094900	17260850	4995	4995	4995	4995	17
596	20231101	094800	17175935	5000	5000	5000	5000	1
597	20231101	094700	17170935	4995	4995	4995	4995	0
598	20231101	094600	17170935	4995	4995	4995	4995	50
599	20231101	094500	16921185	4995	4995	4995	4995	5
600	20231101	094400	16896210	4995	4995	5000	4995	38
601	20231101	094300	16706390	4995	4995	4995	4995	19
602	20231101	094200	16611485	4990	4990	4990	4990	239
603	20231101	094100	15418875	4980	4990	4990	4980	30
604	20231101	094000	15269375	4990	4985	4990	4985	128
605	20231101	093900	14631270	4980	4980	4980	4980	654
606	20231101	093800	11374350	4980	4975	4980	4975	2
607	20231101	093700	11364395	4975	4975	4975	4975	10
608	20231101	093600	11314645	4970	4970	4970	4960	52
609	20231101	093500	11056705	4970	4970	4970	4970	2
610	20231101	093400	11046765	4975	4965	4980	4965	311
611	20231101	093300	9500330	4970	4970	4970	4970	1
612	20231101	093200	9495360	4975	4975	4975	4975	0
613	20231101	093100	9495360	4975	4975	4975	4975	0
614	20231101	093000	9495360	4975	4975	4975	4975	0
615	20231101	092900	9495360	4975	4975	4975	4975	0
616	20231101	092800	9495360	4975	4975	4975	4975	0
617	20231101	092700	9495360	4975	4975	4975	4975	0
618	20231101	092600	9495360	4975	4975	4975	4975	0
619	20231101	092500	9495360	4975	4975	4975	4975	1
620	20231101	092400	9490385	4980	4980	4980	4980	0
621	20231101	092300	9490385	4980	4975	4980	4975	2
622	20231101	092200	9480430	4965	4965	4965	4965	1
623	20231101	092100	9475465	4965	4970	4970	4965	109
624	20231101	092000	8934025	4980	4980	4980	4980	0
625	20231101	091900	8934025	4980	4980	4980	4980	0
626	20231101	091800	8934025	4980	4980	4980	4980	0
627	20231101	091700	8934025	4980	4975	4985	4975	223
628	20231101	091600	7822725	4975	4975	4975	4975	333
629	20231101	091500	6166050	4970	4965	4970	4965	472
630	20231101	091400	3821210	4970	4970	4970	4970	0
631	20231101	091300	3821210	4970	4970	4970	4970	0
632	20231101	091200	3821210	4970	4965	4970	4965	12
633	20231101	091100	3761625	4970	4970	4970	4970	0
634	20231101	091000	3761625	4970	4970	4970	4970	0
635	20231101	090900	3761625	4970	4970	4970	4970	0
636	20231101	090800	3761625	4970	4970	4970	4970	0
637	20231101	090700	3761625	4970	4970	4970	4970	0
638	20231101	090600	3761625	4970	4970	4970	4970	0
639	20231101	090500	3761625	4970	4970	4970	4970	0
640	20231101	090400	3761625	4970	4970	4970	4970	0
641	20231101	090300	3761625	4970	4935	4970	4935	558
642	20231101	090200	1006910	4935	4935	4935	4935	1
643	20231101	090100	1001975	4930	4930	4930	4930	3
644	20231101	090000	987185	4925	4910	4925	4910	194