KissMeData/100220/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200500	69335870	4150	4150	4150	4150	711
3	20231101	200400	69335870	4150	4150	4150	4150	0
4	20231101	200300	69335870	4150	4150	4150	4150	0
5	20231101	200200	69335870	4150	4150	4150	4150	0
6	20231101	200100	69335870	4150	4150	4150	4150	0
7	20231101	200000	69335870	4150	4150	4150	4150	0
8	20231101	195900	69335870	4150	4150	4150	4150	0
9	20231101	195800	69335870	4150	4150	4150	4150	0
10	20231101	195700	69335870	4150	4150	4150	4150	0
11	20231101	195600	69335870	4150	4150	4150	4150	0
12	20231101	195500	69335870	4150	4150	4150	4150	0
13	20231101	195400	69335870	4150	4150	4150	4150	0
14	20231101	195300	69335870	4150	4150	4150	4150	0
15	20231101	195200	69335870	4150	4150	4150	4150	0
16	20231101	195100	69335870	4150	4150	4150	4150	0
17	20231101	195000	69335870	4150	4150	4150	4150	0
18	20231101	194900	69335870	4150	4150	4150	4150	0
19	20231101	194800	69335870	4150	4150	4150	4150	0
20	20231101	194700	69335870	4150	4150	4150	4150	0
21	20231101	194600	69335870	4150	4150	4150	4150	0
22	20231101	194500	69335870	4150	4150	4150	4150	0
23	20231101	194400	69335870	4150	4150	4150	4150	0
24	20231101	194300	69335870	4150	4150	4150	4150	0
25	20231101	194200	69335870	4150	4150	4150	4150	0
26	20231101	194100	69335870	4150	4150	4150	4150	0
27	20231101	194000	69335870	4150	4150	4150	4150	0
28	20231101	193900	69335870	4150	4150	4150	4150	0
29	20231101	193800	69335870	4150	4150	4150	4150	0
30	20231101	193700	69335870	4150	4150	4150	4150	0
31	20231101	193600	69335870	4150	4150	4150	4150	0
32	20231101	193500	69335870	4150	4150	4150	4150	711
33	20231101	193400	69335870	4150	4150	4150	4150	0
34	20231101	193300	69335870	4150	4150	4150	4150	0
35	20231101	193200	69335870	4150	4150	4150	4150	0
36	20231101	193100	69335870	4150	4150	4150	4150	0
37	20231101	193000	69335870	4150	4150	4150	4150	0
38	20231101	192900	69335870	4150	4150	4150	4150	0
39	20231101	192800	69335870	4150	4150	4150	4150	0
40	20231101	192700	69335870	4150	4150	4150	4150	0
41	20231101	192600	69335870	4150	4150	4150	4150	0
42	20231101	192500	69335870	4150	4150	4150	4150	0
43	20231101	192400	69335870	4150	4150	4150	4150	0
44	20231101	192300	69335870	4150	4150	4150	4150	0
45	20231101	192200	69335870	4150	4150	4150	4150	0
46	20231101	192100	69335870	4150	4150	4150	4150	0
47	20231101	192000	69335870	4150	4150	4150	4150	0
48	20231101	191900	69335870	4150	4150	4150	4150	0
49	20231101	191800	69335870	4150	4150	4150	4150	0
50	20231101	191700	69335870	4150	4150	4150	4150	0
51	20231101	191600	69335870	4150	4150	4150	4150	0
52	20231101	191500	69335870	4150	4150	4150	4150	0
53	20231101	191400	69335870	4150	4150	4150	4150	0
54	20231101	191300	69335870	4150	4150	4150	4150	0
55	20231101	191200	69335870	4150	4150	4150	4150	0
56	20231101	191100	69335870	4150	4150	4150	4150	0
57	20231101	191000	69335870	4150	4150	4150	4150	0
58	20231101	190900	69335870	4150	4150	4150	4150	0
59	20231101	190800	69335870	4150	4150	4150	4150	0
60	20231101	190700	69335870	4150	4150	4150	4150	0
61	20231101	190600	69335870	4150	4150	4150	4150	0
62	20231101	190500	69335870	4150	4150	4150	4150	711
63	20231101	190400	69335870	4150	4150	4150	4150	0
64	20231101	190300	69335870	4150	4150	4150	4150	0
65	20231101	190200	69335870	4150	4150	4150	4150	0
66	20231101	190100	69335870	4150	4150	4150	4150	0
67	20231101	190000	69335870	4150	4150	4150	4150	0
68	20231101	185900	69335870	4150	4150	4150	4150	0
69	20231101	185800	69335870	4150	4150	4150	4150	0
70	20231101	185700	69335870	4150	4150	4150	4150	0
71	20231101	185600	69335870	4150	4150	4150	4150	0
72	20231101	185500	69335870	4150	4150	4150	4150	0
73	20231101	185400	69335870	4150	4150	4150	4150	0
74	20231101	185300	69335870	4150	4150	4150	4150	0
75	20231101	185200	69335870	4150	4150	4150	4150	0
76	20231101	185100	69335870	4150	4150	4150	4150	0
77	20231101	185000	69335870	4150	4150	4150	4150	0
78	20231101	184900	69335870	4150	4150	4150	4150	0
79	20231101	184800	69335870	4150	4150	4150	4150	0
80	20231101	184700	69335870	4150	4150	4150	4150	0
81	20231101	184600	69335870	4150	4150	4150	4150	0
82	20231101	184500	69335870	4150	4150	4150	4150	0
83	20231101	184400	69335870	4150	4150	4150	4150	0
84	20231101	184300	69335870	4150	4150	4150	4150	0
85	20231101	184200	69335870	4150	4150	4150	4150	0
86	20231101	184100	69335870	4150	4150	4150	4150	0
87	20231101	184000	69335870	4150	4150	4150	4150	0
88	20231101	183900	69335870	4150	4150	4150	4150	0
89	20231101	183800	69335870	4150	4150	4150	4150	0
90	20231101	183700	69335870	4150	4150	4150	4150	0
91	20231101	183600	69335870	4150	4150	4150	4150	0
92	20231101	183500	69335870	4150	4150	4150	4150	711
93	20231101	183400	69335870	4150	4150	4150	4150	0
94	20231101	183300	69335870	4150	4150	4150	4150	0
95	20231101	183200	69335870	4150	4150	4150	4150	0
96	20231101	183100	69335870	4150	4150	4150	4150	0
97	20231101	183000	69335870	4150	4150	4150	4150	0
98	20231101	182900	69335870	4150	4150	4150	4150	0
99	20231101	182800	69335870	4150	4150	4150	4150	0
100	20231101	182700	69335870	4150	4150	4150	4150	0
101	20231101	182600	69335870	4150	4150	4150	4150	0
102	20231101	182500	69335870	4150	4150	4150	4150	0
103	20231101	182400	69335870	4150	4150	4150	4150	0
104	20231101	182300	69335870	4150	4150	4150	4150	0
105	20231101	182200	69335870	4150	4150	4150	4150	0
106	20231101	182100	69335870	4150	4150	4150	4150	0
107	20231101	182000	69335870	4150	4150	4150	4150	0
108	20231101	181900	69335870	4150	4150	4150	4150	0
109	20231101	181800	69335870	4150	4150	4150	4150	0
110	20231101	181700	69335870	4150	4150	4150	4150	0
111	20231101	181600	69335870	4150	4150	4150	4150	0
112	20231101	181500	69335870	4150	4150	4150	4150	0
113	20231101	181400	69335870	4150	4150	4150	4150	0
114	20231101	181300	69335870	4150	4150	4150	4150	0
115	20231101	181200	69335870	4150	4150	4150	4150	0
116	20231101	181100	69335870	4150	4150	4150	4150	0
117	20231101	181000	69335870	4150	4150	4150	4150	0
118	20231101	180900	69335870	4150	4150	4150	4150	0
119	20231101	180800	69335870	4150	4150	4150	4150	0
120	20231101	180700	69335870	4150	4150	4150	4150	0
121	20231101	180600	69335870	4150	4150	4150	4150	0
122	20231101	180500	69335870	4150	4150	4150	4150	711
123	20231101	180400	69335870	4150	4150	4150	4150	0
124	20231101	180300	69335870	4150	4150	4150	4150	0
125	20231101	180200	69335870	4150	4150	4150	4150	0
126	20231101	180100	69335870	4150	4150	4150	4150	0
127	20231101	180000	69335870	4150	4150	4150	4150	0
128	20231101	175900	69335870	4150	4150	4150	4150	0
129	20231101	175800	69335870	4150	4150	4150	4150	0
130	20231101	175700	69335870	4150	4150	4150	4150	0
131	20231101	175600	69335870	4150	4150	4150	4150	0
132	20231101	175500	69335870	4150	4150	4150	4150	0
133	20231101	175400	69335870	4150	4150	4150	4150	0
134	20231101	175300	69335870	4150	4150	4150	4150	0
135	20231101	175200	69335870	4150	4150	4150	4150	0
136	20231101	175100	69335870	4150	4150	4150	4150	0
137	20231101	175000	69335870	4150	4150	4150	4150	0
138	20231101	174900	69335870	4150	4150	4150	4150	0
139	20231101	174800	69335870	4150	4150	4150	4150	0
140	20231101	174700	69335870	4150	4150	4150	4150	0
141	20231101	174600	69335870	4150	4150	4150	4150	0
142	20231101	174500	69335870	4150	4150	4150	4150	0
143	20231101	174400	69335870	4150	4150	4150	4150	0
144	20231101	174300	69335870	4150	4150	4150	4150	0
145	20231101	174200	69335870	4150	4150	4150	4150	0
146	20231101	174100	69335870	4150	4150	4150	4150	0
147	20231101	174000	69335870	4150	4150	4150	4150	0
148	20231101	173900	69335870	4150	4150	4150	4150	0
149	20231101	173800	69335870	4150	4150	4150	4150	0
150	20231101	173700	69335870	4150	4150	4150	4150	0
151	20231101	173600	69335870	4150	4150	4150	4150	0
152	20231101	173500	69335870	4150	4150	4150	4150	711
153	20231101	173400	69335870	4150	4150	4150	4150	0
154	20231101	173300	69335870	4150	4150	4150	4150	0
155	20231101	173200	69335870	4150	4150	4150	4150	0
156	20231101	173100	69335870	4150	4150	4150	4150	0
157	20231101	173000	69335870	4150	4150	4150	4150	0
158	20231101	172900	69335870	4150	4150	4150	4150	0
159	20231101	172800	69335870	4150	4150	4150	4150	0
160	20231101	172700	69335870	4150	4150	4150	4150	0
161	20231101	172600	69335870	4150	4150	4150	4150	0
162	20231101	172500	69335870	4150	4150	4150	4150	0
163	20231101	172400	69335870	4150	4150	4150	4150	0
164	20231101	172300	69335870	4150	4150	4150	4150	0
165	20231101	172200	69335870	4150	4150	4150	4150	0
166	20231101	172100	69335870	4150	4150	4150	4150	0
167	20231101	172000	69335870	4150	4150	4150	4150	0
168	20231101	171900	69335870	4150	4150	4150	4150	0
169	20231101	171800	69335870	4150	4150	4150	4150	0
170	20231101	171700	69335870	4150	4150	4150	4150	0
171	20231101	171600	69335870	4150	4150	4150	4150	0
172	20231101	171500	69335870	4150	4150	4150	4150	0
173	20231101	171400	69335870	4150	4150	4150	4150	0
174	20231101	171300	69335870	4150	4150	4150	4150	0
175	20231101	171200	69335870	4150	4150	4150	4150	0
176	20231101	171100	69335870	4150	4150	4150	4150	0
177	20231101	171000	69335870	4150	4150	4150	4150	0
178	20231101	170900	69335870	4150	4150	4150	4150	0
179	20231101	170800	69335870	4150	4150	4150	4150	0
180	20231101	170700	69335870	4150	4150	4150	4150	0
181	20231101	170600	69335870	4150	4150	4150	4150	0
182	20231101	170500	69335870	4150	4150	4150	4150	711
183	20231101	170400	69335870	4150	4150	4150	4150	0
184	20231101	170300	69335870	4150	4150	4150	4150	0
185	20231101	170200	69335870	4150	4150	4150	4150	0
186	20231101	170100	69335870	4150	4150	4150	4150	0
187	20231101	170000	69335870	4150	4150	4150	4150	0
188	20231101	165900	69335870	4150	4150	4150	4150	0
189	20231101	165800	69335870	4150	4150	4150	4150	0
190	20231101	165700	69335870	4150	4150	4150	4150	0
191	20231101	165600	69335870	4150	4150	4150	4150	0
192	20231101	165500	69335870	4150	4150	4150	4150	0
193	20231101	165400	69335870	4150	4150	4150	4150	0
194	20231101	165300	69335870	4150	4150	4150	4150	0
195	20231101	165200	69335870	4150	4150	4150	4150	0
196	20231101	165100	69335870	4150	4150	4150	4150	0
197	20231101	165000	69335870	4150	4150	4150	4150	0
198	20231101	164900	69335870	4150	4150	4150	4150	0
199	20231101	164800	69335870	4150	4150	4150	4150	0
200	20231101	164700	69335870	4150	4150	4150	4150	0
201	20231101	164600	69335870	4150	4150	4150	4150	0
202	20231101	164500	69335870	4150	4150	4150	4150	0
203	20231101	164400	69335870	4150	4150	4150	4150	0
204	20231101	164300	69335870	4150	4150	4150	4150	0
205	20231101	164200	69335870	4150	4150	4150	4150	0
206	20231101	164100	69335870	4150	4150	4150	4150	0
207	20231101	164000	69335870	4150	4150	4150	4150	0
208	20231101	163900	69335870	4150	4150	4150	4150	0
209	20231101	163800	69335870	4150	4150	4150	4150	0
210	20231101	163700	69335870	4150	4150	4150	4150	0
211	20231101	163600	69335870	4150	4150	4150	4150	0
212	20231101	163500	69335870	4150	4150	4150	4150	711
213	20231101	163400	69335870	4150	4150	4150	4150	0
214	20231101	163300	69335870	4150	4150	4150	4150	0
215	20231101	163200	69335870	4150	4150	4150	4150	0
216	20231101	163100	69335870	4150	4150	4150	4150	0
217	20231101	163000	69335870	4150	4150	4150	4150	0
218	20231101	162900	69335870	4150	4150	4150	4150	0
219	20231101	162800	69335870	4150	4150	4150	4150	0
220	20231101	162700	69335870	4150	4150	4150	4150	0
221	20231101	162600	69335870	4150	4150	4150	4150	0
222	20231101	162500	69335870	4150	4150	4150	4150	0
223	20231101	162400	69335870	4150	4150	4150	4150	0
224	20231101	162300	69335870	4150	4150	4150	4150	0
225	20231101	162200	69335870	4150	4150	4150	4150	0
226	20231101	162100	69335870	4150	4150	4150	4150	0
227	20231101	162000	69335870	4150	4150	4150	4150	0
228	20231101	161900	69335870	4150	4150	4150	4150	0
229	20231101	161800	69335870	4150	4150	4150	4150	0
230	20231101	161700	69335870	4150	4150	4150	4150	0
231	20231101	161600	69335870	4150	4150	4150	4150	0
232	20231101	161500	69335870	4150	4150	4150	4150	0
233	20231101	161400	69335870	4150	4150	4150	4150	0
234	20231101	161300	69335870	4150	4150	4150	4150	0
235	20231101	161200	69335870	4150	4150	4150	4150	0
236	20231101	161100	69335870	4150	4150	4150	4150	0
237	20231101	161000	69335870	4150	4150	4150	4150	0
238	20231101	160900	69335870	4150	4150	4150	4150	0
239	20231101	160800	69335870	4150	4150	4150	4150	0
240	20231101	160700	69335870	4150	4150	4150	4150	0
241	20231101	160600	69335870	4150	4150	4150	4150	0
242	20231101	160500	69335870	4150	4150	4150	4150	711
243	20231101	160400	69335870	4150	4150	4150	4150	0
244	20231101	160300	69335870	4150	4150	4150	4150	0
245	20231101	160200	69335870	4150	4150	4150	4150	0
246	20231101	160100	69335870	4150	4150	4150	4150	0
247	20231101	160000	69335870	4150	4150	4150	4150	0
248	20231101	155900	69335870	4150	4150	4150	4150	0
249	20231101	155800	69335870	4150	4150	4150	4150	0
250	20231101	155700	69335870	4150	4150	4150	4150	0
251	20231101	155600	69335870	4150	4150	4150	4150	0
252	20231101	155500	69335870	4150	4150	4150	4150	0
253	20231101	155400	69335870	4150	4150	4150	4150	0
254	20231101	155300	69335870	4150	4150	4150	4150	0
255	20231101	155200	69335870	4150	4150	4150	4150	0
256	20231101	155100	69335870	4150	4150	4150	4150	0
257	20231101	155000	69335870	4150	4150	4150	4150	0
258	20231101	154900	69335870	4150	4150	4150	4150	0
259	20231101	154800	69335870	4150	4150	4150	4150	0
260	20231101	154700	69335870	4150	4150	4150	4150	0
261	20231101	154600	69335870	4150	4150	4150	4150	0
262	20231101	154500	69335870	4150	4150	4150	4150	0
263	20231101	154400	69335870	4150	4150	4150	4150	0
264	20231101	154300	69335870	4150	4150	4150	4150	0
265	20231101	154200	69335870	4150	4150	4150	4150	0
266	20231101	154100	69335870	4150	4150	4150	4150	0
267	20231101	154000	69335870	4150	4150	4150	4150	0
268	20231101	153900	69335870	4150	4150	4150	4150	0
269	20231101	153800	69335870	4150	4150	4150	4150	0
270	20231101	153700	69335870	4150	4150	4150	4150	0
271	20231101	153600	69335870	4150	4150	4150	4150	0
272	20231101	153500	69335870	4150	4150	4150	4150	711
273	20231101	153400	69335870	4150	4150	4150	4150	0
274	20231101	153300	69335870	4150	4150	4150	4150	0
275	20231101	153200	69335870	4150	4150	4150	4150	0
276	20231101	153100	69335870	4150	4150	4150	4150	0
277	20231101	153000	69335870	4150	4150	4150	4150	711
278	20231101	152900	66385220	4175	4175	4175	4175	0
279	20231101	152800	66385220	4175	4175	4175	4175	0
280	20231101	152700	66385220	4175	4175	4175	4175	0
281	20231101	152600	66385220	4175	4175	4175	4175	0
282	20231101	152500	66385220	4175	4175	4175	4175	0
283	20231101	152400	66385220	4175	4175	4175	4175	0
284	20231101	152300	66385220	4175	4175	4175	4175	0
285	20231101	152200	66385220	4175	4175	4175	4175	0
286	20231101	152100	66385220	4175	4175	4175	4175	0
287	20231101	152000	66385220	4175	4175	4175	4175	0
288	20231101	151900	66385220	4175	4175	4175	4175	0
289	20231101	151800	66385220	4175	4175	4175	4175	0
290	20231101	151700	66385220	4175	4175	4175	4175	0
291	20231101	151600	66385220	4175	4175	4175	4175	0
292	20231101	151500	66385220	4175	4175	4175	4175	0
293	20231101	151400	66385220	4175	4155	4175	4155	204
294	20231101	151300	65537520	4165	4165	4165	4165	0
295	20231101	151200	65537520	4165	4165	4165	4165	0
296	20231101	151100	65537520	4165	4165	4165	4165	0
297	20231101	151000	65537520	4165	4165	4165	4165	619
298	20231101	150900	62959385	4165	4165	4165	4165	0
299	20231101	150800	62959385	4165	4165	4165	4165	0
300	20231101	150700	62959385	4165	4165	4165	4165	0
301	20231101	150600	62959385	4165	4165	4165	4165	0
302	20231101	150500	62959385	4165	4165	4165	4165	1
303	20231101	150400	62955220	4165	4165	4165	4165	0
304	20231101	150300	62955220	4165	4165	4165	4165	0
305	20231101	150200	62955220	4165	4175	4175	4165	16
306	20231101	150100	62888480	4165	4165	4175	4165	49
307	20231101	150000	62684245	4175	4175	4175	4175	0
308	20231101	145900	62684245	4175	4175	4175	4175	0
309	20231101	145800	62684245	4175	4175	4175	4175	0
310	20231101	145700	62684245	4175	4175	4175	4175	23
311	20231101	145600	62588220	4175	4175	4175	4175	0
312	20231101	145500	62588220	4175	4175	4175	4175	0
313	20231101	145400	62588220	4175	4175	4175	4175	0
314	20231101	145300	62588220	4175	4175	4175	4175	0
315	20231101	145200	62588220	4175	4175	4175	4175	0
316	20231101	145100	62588220	4175	4175	4175	4175	0
317	20231101	145000	62588220	4175	4175	4175	4175	0
318	20231101	144900	62588220	4175	4175	4175	4175	0
319	20231101	144800	62588220	4175	4175	4175	4175	0
320	20231101	144700	62588220	4175	4175	4175	4175	0
321	20231101	144600	62588220	4175	4175	4175	4175	0
322	20231101	144500	62588220	4175	4175	4175	4175	0
323	20231101	144400	62588220	4175	4175	4175	4175	0
324	20231101	144300	62588220	4175	4175	4175	4175	0
325	20231101	144200	62588220	4175	4175	4175	4175	7
326	20231101	144100	62558995	4175	4175	4175	4165	36
327	20231101	144000	62408895	4180	4180	4180	4180	0
328	20231101	143900	62408895	4180	4180	4180	4180	0
329	20231101	143800	62408895	4180	4180	4180	4180	0
330	20231101	143700	62408895	4180	4180	4180	4180	0
331	20231101	143600	62408895	4180	4180	4180	4180	20
332	20231101	143500	62325295	4190	4190	4190	4190	1
333	20231101	143400	62321105	4165	4165	4165	4165	0
334	20231101	143300	62321105	4165	4165	4165	4165	0
335	20231101	143200	62321105	4165	4165	4165	4165	0
336	20231101	143100	62321105	4165	4165	4165	4165	0
337	20231101	143000	62321105	4165	4165	4165	4165	0
338	20231101	142900	62321105	4165	4165	4165	4165	0
339	20231101	142800	62321105	4165	4165	4165	4165	0
340	20231101	142700	62321105	4165	4165	4165	4165	0
341	20231101	142600	62321105	4165	4165	4165	4165	0
342	20231101	142500	62321105	4165	4165	4165	4165	0
343	20231101	142400	62321105	4165	4165	4165	4165	0
344	20231101	142300	62321105	4165	4165	4165	4165	0
345	20231101	142200	62321105	4165	4165	4165	4165	0
346	20231101	142100	62321105	4165	4165	4165	4165	34
347	20231101	142000	62179495	4165	4165	4165	4165	0
348	20231101	141900	62179495	4165	4165	4165	4165	0
349	20231101	141800	62179495	4165	4165	4165	4165	100
350	20231101	141700	61762995	4165	4165	4165	4165	0
351	20231101	141600	61762995	4165	4165	4165	4165	200
352	20231101	141500	60929995	4190	4190	4190	4190	0
353	20231101	141400	60929995	4190	4190	4190	4190	0
354	20231101	141300	60929995	4190	4190	4190	4190	0
355	20231101	141200	60929995	4190	4190	4190	4190	0
356	20231101	141100	60929995	4190	4190	4190	4190	0
357	20231101	141000	60929995	4190	4190	4190	4190	0
358	20231101	140900	60929995	4190	4190	4190	4190	0
359	20231101	140800	60929995	4190	4190	4190	4190	0
360	20231101	140700	60929995	4190	4190	4190	4190	0
361	20231101	140600	60929995	4190	4190	4190	4190	0
362	20231101	140500	60929995	4190	4190	4190	4190	0
363	20231101	140400	60929995	4190	4190	4190	4190	0
364	20231101	140300	60929995	4190	4190	4190	4190	0
365	20231101	140200	60929995	4190	4190	4190	4190	1
366	20231101	140100	60925805	4190	4190	4190	4190	0
367	20231101	140000	60925805	4190	4190	4190	4190	1
368	20231101	135900	60921615	4160	4160	4160	4160	0
369	20231101	135800	60921615	4160	4160	4160	4160	0
370	20231101	135700	60921615	4160	4160	4160	4160	1
371	20231101	135600	60917455	4160	4160	4160	4160	0
372	20231101	135500	60917455	4160	4180	4180	4160	35
373	20231101	135400	60771175	4180	4180	4180	4180	194
374	20231101	135300	59960255	4180	4180	4180	4180	288
375	20231101	135200	58756415	4180	4175	4180	4175	203
376	20231101	135100	57908800	4170	4170	4170	4170	0
377	20231101	135000	57908800	4170	4170	4170	4170	0
378	20231101	134900	57908800	4170	4170	4170	4170	0
379	20231101	134800	57908800	4170	4170	4170	4170	0
380	20231101	134700	57908800	4170	4170	4170	4170	0
381	20231101	134600	57908800	4170	4170	4170	4170	934
382	20231101	134500	54014020	4170	4170	4170	4170	0
383	20231101	134400	54014020	4170	4170	4170	4170	0
384	20231101	134300	54014020	4170	4170	4170	4170	0
385	20231101	134200	54014020	4170	4170	4170	4170	0
386	20231101	134100	54014020	4170	4170	4170	4170	0
387	20231101	134000	54014020	4170	4170	4170	4170	0
388	20231101	133900	54014020	4170	4170	4170	4170	0
389	20231101	133800	54014020	4170	4170	4170	4170	0
390	20231101	133700	54014020	4170	4170	4170	4170	0
391	20231101	133600	54014020	4170	4170	4170	4170	0
392	20231101	133500	54014020	4170	4170	4170	4170	0
393	20231101	133400	54014020	4170	4170	4170	4170	0
394	20231101	133300	54014020	4170	4170	4170	4170	0
395	20231101	133200	54014020	4170	4170	4170	4170	0
396	20231101	133100	54014020	4170	4170	4170	4170	0
397	20231101	133000	54014020	4170	4170	4170	4170	0
398	20231101	132900	54014020	4170	4170	4170	4170	0
399	20231101	132800	54014020	4170	4170	4170	4170	0
400	20231101	132700	54014020	4170	4170	4170	4170	0
401	20231101	132600	54014020	4170	4170	4170	4170	304
402	20231101	132500	52746340	4170	4170	4170	4170	1
403	20231101	132400	52742170	4135	4135	4135	4135	0
404	20231101	132300	52742170	4135	4155	4155	4135	52
405	20231101	132200	52526420	4175	4175	4175	4175	0
406	20231101	132100	52526420	4175	4175	4175	4175	0
407	20231101	132000	52526420	4175	4175	4175	4175	0
408	20231101	131900	52526420	4175	4175	4175	4175	0
409	20231101	131800	52526420	4175	4170	4175	4170	20
410	20231101	131700	52443010	4150	4150	4150	4150	60
411	20231101	131600	52194010	4135	4135	4135	4135	0
412	20231101	131500	52194010	4135	4165	4165	4135	234
413	20231101	131400	51226115	4175	4175	4175	4175	0
414	20231101	131300	51226115	4175	4175	4175	4175	0
415	20231101	131200	51226115	4175	4175	4175	4175	0
416	20231101	131100	51226115	4175	4175	4175	4175	0
417	20231101	131000	51226115	4175	4175	4175	4175	0
418	20231101	130900	51226115	4175	4175	4175	4175	0
419	20231101	130800	51226115	4175	4175	4175	4170	3
420	20231101	130700	51213595	4175	4175	4175	4175	2
421	20231101	130600	51205245	4135	4135	4135	4135	0
422	20231101	130500	51205245	4135	4135	4135	4135	0
423	20231101	130400	51205245	4135	4135	4135	4135	0
424	20231101	130300	51205245	4135	4150	4150	4135	500
425	20231101	130200	49133500	4170	4170	4170	4170	0
426	20231101	130100	49133500	4170	4170	4170	4170	481
427	20231101	130000	47127730	4170	4170	4170	4170	0
428	20231101	125900	47127730	4170	4170	4170	4170	0
429	20231101	125800	47127730	4170	4170	4170	4170	0
430	20231101	125700	47127730	4170	4170	4170	4170	0
431	20231101	125600	47127730	4170	4170	4170	4170	2
432	20231101	125500	47119390	4170	4170	4170	4170	4
433	20231101	125400	47102710	4150	4150	4150	4150	7
434	20231101	125300	47073660	4150	4150	4150	4150	0
435	20231101	125200	47073660	4150	4150	4150	4150	0
436	20231101	125100	47073660	4150	4150	4150	4150	0
437	20231101	125000	47073660	4150	4150	4150	4150	0
438	20231101	124900	47073660	4150	4150	4150	4150	0
439	20231101	124800	47073660	4150	4150	4150	4150	0
440	20231101	124700	47073660	4150	4150	4150	4150	0
441	20231101	124600	47073660	4150	4150	4150	4150	1
442	20231101	124500	47069510	4150	4150	4150	4150	0
443	20231101	124400	47069510	4150	4150	4150	4150	0
444	20231101	124300	47069510	4150	4150	4150	4150	0
445	20231101	124200	47069510	4150	4150	4150	4150	0
446	20231101	124100	47069510	4150	4150	4150	4150	0
447	20231101	124000	47069510	4150	4150	4150	4150	0
448	20231101	123900	47069510	4150	4150	4150	4150	0
449	20231101	123800	47069510	4150	4150	4150	4150	0
450	20231101	123700	47069510	4150	4150	4150	4150	0
451	20231101	123600	47069510	4150	4150	4150	4150	0
452	20231101	123500	47069510	4150	4150	4150	4150	0
453	20231101	123400	47069510	4150	4150	4150	4150	0
454	20231101	123300	47069510	4150	4150	4150	4150	0
455	20231101	123200	47069510	4150	4150	4150	4150	0
456	20231101	123100	47069510	4150	4150	4150	4150	0
457	20231101	123000	47069510	4150	4150	4150	4150	697
458	20231101	122900	44176960	4150	4150	4150	4150	50
459	20231101	122800	43969460	4150	4150	4150	4150	0
460	20231101	122700	43969460	4150	4150	4150	4150	0
461	20231101	122600	43969460	4150	4150	4150	4150	0
462	20231101	122500	43969460	4150	4150	4150	4150	74
463	20231101	122400	43662360	4150	4170	4170	4150	63
464	20231101	122300	43400610	4170	4170	4170	4170	0
465	20231101	122200	43400610	4170	4170	4170	4170	100
466	20231101	122100	42983610	4180	4180	4180	4180	0
467	20231101	122000	42983610	4180	4180	4180	4180	0
468	20231101	121900	42983610	4180	4180	4180	4180	0
469	20231101	121800	42983610	4180	4180	4180	4180	0
470	20231101	121700	42983610	4180	4180	4180	4180	0
471	20231101	121600	42983610	4180	4180	4180	4180	0
472	20231101	121500	42983610	4180	4180	4180	4180	0
473	20231101	121400	42983610	4180	4180	4180	4180	0
474	20231101	121300	42983610	4180	4180	4180	4180	0
475	20231101	121200	42983610	4180	4170	4180	4170	84
476	20231101	121100	42632990	4170	4170	4170	4170	0
477	20231101	121000	42632990	4170	4170	4170	4170	0
478	20231101	120900	42632990	4170	4170	4170	4170	0
479	20231101	120800	42632990	4170	4170	4170	4170	0
480	20231101	120700	42632990	4170	4170	4170	4170	117
481	20231101	120600	42145100	4170	4170	4170	4170	0
482	20231101	120500	42145100	4170	4170	4170	4170	0
483	20231101	120400	42145100	4170	4170	4170	4170	0
484	20231101	120300	42145100	4170	4170	4170	4170	0
485	20231101	120200	42145100	4170	4170	4170	4170	0
486	20231101	120100	42145100	4170	4170	4170	4170	550
487	20231101	120000	39851600	4170	4170	4170	4170	0
488	20231101	115900	39851600	4170	4170	4170	4170	0
489	20231101	115800	39851600	4170	4170	4170	4170	314
490	20231101	115700	38542220	4170	4170	4170	4170	0
491	20231101	115600	38542220	4170	4170	4170	4170	23
492	20231101	115500	38446310	4170	4170	4170	4170	0
493	20231101	115400	38446310	4170	4170	4170	4170	10
494	20231101	115300	38404610	4170	4170	4170	4170	0
495	20231101	115200	38404610	4170	4170	4170	4170	0
496	20231101	115100	38404610	4170	4170	4170	4170	128
497	20231101	115000	37870850	4170	4170	4170	4170	0
498	20231101	114900	37870850	4170	4170	4170	4170	0
499	20231101	114800	37870850	4170	4170	4170	4170	0
500	20231101	114700	37870850	4170	4170	4170	4170	0
501	20231101	114600	37870850	4170	4170	4170	4170	239
502	20231101	114500	36874220	4150	4150	4150	4150	0
503	20231101	114400	36874220	4150	4150	4150	4150	0
504	20231101	114300	36874220	4150	4150	4150	4150	238
505	20231101	114200	35886520	4150	4150	4150	4150	0
506	20231101	114100	35886520	4150	4150	4150	4150	0
507	20231101	114000	35886520	4150	4150	4150	4150	0
508	20231101	113900	35886520	4150	4150	4150	4150	0
509	20231101	113800	35886520	4150	4150	4150	4150	0
510	20231101	113700	35886520	4150	4150	4150	4150	230
511	20231101	113600	34932020	4150	4150	4150	4150	0
512	20231101	113500	34932020	4150	4150	4150	4150	0
513	20231101	113400	34932020	4150	4150	4150	4150	0
514	20231101	113300	34932020	4150	4150	4150	4150	0
515	20231101	113200	34932020	4150	4150	4150	4150	123
516	20231101	113100	34421570	4150	4150	4150	4150	0
517	20231101	113000	34421570	4150	4150	4150	4150	0
518	20231101	112900	34421570	4150	4150	4150	4150	10
519	20231101	112800	34380070	4150	4150	4150	4150	100
520	20231101	112700	33965070	4170	4170	4170	4170	1
521	20231101	112600	33960900	4150	4150	4150	4150	0
522	20231101	112500	33960900	4150	4150	4150	4150	0
523	20231101	112400	33960900	4150	4150	4150	4150	1
524	20231101	112300	33956750	4150	4150	4150	4150	0
525	20231101	112200	33956750	4150	4150	4150	4150	0
526	20231101	112100	33956750	4150	4150	4150	4150	0
527	20231101	112000	33956750	4150	4150	4150	4150	0
528	20231101	111900	33956750	4150	4150	4150	4150	22
529	20231101	111800	33865450	4150	4150	4150	4150	15
530	20231101	111700	33803200	4150	4150	4150	4150	6
531	20231101	111600	33778300	4150	4155	4155	4150	631
532	20231101	111500	31159550	4155	4155	4155	4155	0
533	20231101	111400	31159550	4155	4155	4155	4155	12
534	20231101	111300	31109690	4170	4170	4170	4170	0
535	20231101	111200	31109690	4170	4170	4170	4170	50
536	20231101	111100	30901190	4170	4170	4170	4170	1
537	20231101	111000	30897020	4155	4155	4155	4155	0
538	20231101	110900	30897020	4155	4155	4155	4155	0
539	20231101	110800	30897020	4155	4155	4155	4155	270
540	20231101	110700	29775170	4155	4155	4155	4155	0
541	20231101	110600	29775170	4155	4165	4165	4155	94
542	20231101	110500	29383760	4165	4165	4165	4165	0
543	20231101	110400	29383760	4165	4165	4165	4165	296
544	20231101	110300	28150920	4165	4160	4165	4160	40
545	20231101	110200	27984370	4175	4175	4175	4175	0
546	20231101	110100	27984370	4175	4175	4175	4175	0
547	20231101	110000	27984370	4175	4175	4175	4175	0
548	20231101	105900	27984370	4175	4175	4175	4175	0
549	20231101	105800	27984370	4175	4175	4175	4175	0
550	20231101	105700	27984370	4175	4175	4175	4175	0
551	20231101	105600	27984370	4175	4175	4175	4175	4
552	20231101	105500	27967670	4155	4155	4155	4155	0
553	20231101	105400	27967670	4155	4155	4155	4155	0
554	20231101	105300	27967670	4155	4160	4160	4155	409
555	20231101	105200	26266950	4165	4165	4165	4165	3
556	20231101	105100	26254455	4165	4165	4165	4165	110
557	20231101	105000	25796305	4170	4170	4170	4170	2
558	20231101	104900	25787965	4170	4170	4170	4170	0
559	20231101	104800	25787965	4170	4170	4170	4170	87
560	20231101	104700	25425175	4170	4170	4170	4170	12
561	20231101	104600	25375135	4170	4175	4175	4170	25
562	20231101	104500	25270815	4175	4175	4175	4175	0
563	20231101	104400	25270815	4175	4175	4175	4175	0
564	20231101	104300	25270815	4175	4175	4175	4175	19
565	20231101	104200	25191490	4180	4180	4180	4180	438
566	20231101	104100	23360650	4180	4180	4180	4180	0
567	20231101	104000	23360650	4180	4180	4180	4180	0
568	20231101	103900	23360650	4180	4180	4180	4180	0
569	20231101	103800	23360650	4180	4180	4180	4180	0
570	20231101	103700	23360650	4180	4180	4180	4180	0
571	20231101	103600	23360650	4180	4180	4180	4180	0
572	20231101	103500	23360650	4180	4180	4180	4180	50
573	20231101	103400	23151650	4190	4190	4190	4190	0
574	20231101	103300	23151650	4190	4190	4190	4190	8
575	20231101	103200	23118130	4180	4180	4180	4180	0
576	20231101	103100	23118130	4180	4180	4180	4180	9
577	20231101	103000	23080510	4190	4190	4190	4190	0
578	20231101	102900	23080510	4190	4190	4190	4190	0
579	20231101	102800	23080510	4190	4190	4190	4190	0
580	20231101	102700	23080510	4190	4190	4190	4190	9
581	20231101	102600	23042800	4190	4190	4190	4190	0
582	20231101	102500	23042800	4190	4195	4195	4190	8
583	20231101	102400	23009270	4190	4190	4190	4190	0
584	20231101	102300	23009270	4190	4190	4190	4190	0
585	20231101	102200	23009270	4190	4190	4190	4190	0
586	20231101	102100	23009270	4190	4190	4190	4190	0
587	20231101	102000	23009270	4190	4190	4190	4190	0
588	20231101	101900	23009270	4190	4190	4190	4190	0
589	20231101	101800	23009270	4190	4190	4190	4190	0
590	20231101	101700	23009270	4190	4190	4190	4190	2
591	20231101	101600	23000890	4195	4195	4195	4195	0
592	20231101	101500	23000890	4195	4195	4195	4195	0
593	20231101	101400	23000890	4195	4195	4195	4195	0
594	20231101	101300	23000890	4195	4195	4195	4195	2
595	20231101	101200	22992500	4195	4195	4195	4195	0
596	20231101	101100	22992500	4195	4195	4195	4195	0
597	20231101	101000	22992500	4195	4195	4195	4195	0
598	20231101	100900	22992500	4195	4195	4195	4195	0
599	20231101	100800	22992500	4195	4195	4195	4195	0
600	20231101	100700	22992500	4195	4195	4195	4195	1
601	20231101	100600	22988305	4180	4180	4180	4180	0
602	20231101	100500	22988305	4180	4180	4180	4180	0
603	20231101	100400	22988305	4180	4180	4180	4180	0
604	20231101	100300	22988305	4180	4180	4180	4180	0
605	20231101	100200	22988305	4180	4180	4180	4180	556
606	20231101	100100	20664225	4180	4180	4180	4180	0
607	20231101	100000	20664225	4180	4180	4180	4180	200
608	20231101	095900	19828225	4180	4180	4180	4180	0
609	20231101	095800	19828225	4180	4180	4180	4180	0
610	20231101	095700	19828225	4180	4180	4180	4180	2
611	20231101	095600	19819865	4200	4200	4200	4200	0
612	20231101	095500	19819865	4200	4200	4200	4200	0
613	20231101	095400	19819865	4200	4200	4200	4200	0
614	20231101	095300	19819865	4200	4200	4200	4200	0
615	20231101	095200	19819865	4200	4200	4200	4200	0
616	20231101	095100	19819865	4200	4200	4200	4200	0
617	20231101	095000	19819865	4200	4200	4200	4200	0
618	20231101	094900	19819865	4200	4200	4200	4200	0
619	20231101	094800	19819865	4200	4200	4200	4200	356
620	20231101	094700	18324665	4190	4190	4190	4190	500
621	20231101	094600	16229665	4200	4200	4200	4200	0
622	20231101	094500	16229665	4200	4200	4200	4200	0
623	20231101	094400	16229665	4200	4200	4200	4200	0
624	20231101	094300	16229665	4200	4200	4200	4200	0
625	20231101	094200	16229665	4200	4200	4200	4180	4
626	20231101	094100	16212885	4195	4195	4195	4195	0
627	20231101	094000	16212885	4195	4195	4195	4195	0
628	20231101	093900	16212885	4195	4195	4195	4195	44
629	20231101	093800	16028305	4195	4195	4195	4195	58
630	20231101	093700	15784995	4195	4205	4205	4195	3
631	20231101	093600	15772390	4195	4205	4205	4195	314
632	20231101	093500	14455150	4195	4195	4195	4195	545
633	20231101	093400	12168875	4195	4195	4195	4195	0
634	20231101	093300	12168875	4195	4195	4195	4195	0
635	20231101	093200	12168875	4195	4195	4195	4195	130
636	20231101	093100	11623525	4195	4175	4195	4175	8
637	20231101	093000	11590105	4175	4175	4175	4175	160
638	20231101	092900	10922105	4200	4200	4200	4200	0
639	20231101	092800	10922105	4200	4210	4210	4200	6
640	20231101	092700	10896865	4210	4210	4210	4210	1
641	20231101	092600	10892655	4200	4200	4200	4200	0
642	20231101	092500	10892655	4200	4200	4200	4200	10
643	20231101	092400	10850655	4215	4200	4215	4200	185
644	20231101	092300	10073460	4180	4180	4180	4180	0
645	20231101	092200	10073460	4180	4180	4180	4180	250
646	20231101	092100	9028460	4180	4180	4180	4180	0
647	20231101	092000	9028460	4180	4180	4180	4180	3
648	20231101	091900	9015920	4180	4180	4180	4180	0
649	20231101	091800	9015920	4180	4180	4180	4180	40
650	20231101	091700	8848720	4180	4180	4180	4180	0
651	20231101	091600	8848720	4180	4180	4180	4180	0
652	20231101	091500	8848720	4180	4180	4180	4180	0
653	20231101	091400	8848720	4180	4180	4180	4180	400
654	20231101	091300	7176720	4180	4180	4180	4180	0
655	20231101	091200	7176720	4180	4155	4180	4155	38
656	20231101	091100	7018180	4155	4170	4170	4155	15
657	20231101	091000	6955705	4175	4175	4175	4175	500
658	20231101	090900	4868205	4175	4175	4175	4175	0
659	20231101	090800	4868205	4175	4175	4175	4175	1
660	20231101	090700	4864030	4150	4150	4150	4150	1
661	20231101	090600	4859880	4175	4175	4175	4175	0
662	20231101	090500	4859880	4175	4175	4175	4175	20
663	20231101	090400	4776380	4175	4175	4175	4175	0
664	20231101	090300	4776380	4175	4175	4175	4170	175
665	20231101	090200	4046260	4150	4150	4150	4150	0
666	20231101	090100	4046260	4150	4150	4150	4150	82
667	20231101	090000	3705960	4150	4150	4150	4150	891