KissMeData/237820/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204400	48183705	4100	4100	4100	4100	123
3	20231101	204300	48183705	4100	4100	4100	4100	0
4	20231101	204200	48183705	4100	4100	4100	4100	0
5	20231101	204100	48183705	4100	4100	4100	4100	0
6	20231101	204000	48183705	4100	4100	4100	4100	0
7	20231101	203900	48183705	4100	4100	4100	4100	0
8	20231101	203800	48183705	4100	4100	4100	4100	0
9	20231101	203700	48183705	4100	4100	4100	4100	0
10	20231101	203600	48183705	4100	4100	4100	4100	0
11	20231101	203500	48183705	4100	4100	4100	4100	0
12	20231101	203400	48183705	4100	4100	4100	4100	0
13	20231101	203300	48183705	4100	4100	4100	4100	0
14	20231101	203200	48183705	4100	4100	4100	4100	0
15	20231101	203100	48183705	4100	4100	4100	4100	0
16	20231101	203000	48183705	4100	4100	4100	4100	0
17	20231101	202900	48183705	4100	4100	4100	4100	0
18	20231101	202800	48183705	4100	4100	4100	4100	0
19	20231101	202700	48183705	4100	4100	4100	4100	0
20	20231101	202600	48183705	4100	4100	4100	4100	0
21	20231101	202500	48183705	4100	4100	4100	4100	0
22	20231101	202400	48183705	4100	4100	4100	4100	0
23	20231101	202300	48183705	4100	4100	4100	4100	0
24	20231101	202200	48183705	4100	4100	4100	4100	0
25	20231101	202100	48183705	4100	4100	4100	4100	0
26	20231101	202000	48183705	4100	4100	4100	4100	0
27	20231101	201900	48183705	4100	4100	4100	4100	0
28	20231101	201800	48183705	4100	4100	4100	4100	0
29	20231101	201700	48183705	4100	4100	4100	4100	0
30	20231101	201600	48183705	4100	4100	4100	4100	0
31	20231101	201500	48183705	4100	4100	4100	4100	0
32	20231101	201400	48183705	4100	4100	4100	4100	123
33	20231101	201300	48183705	4100	4100	4100	4100	0
34	20231101	201200	48183705	4100	4100	4100	4100	0
35	20231101	201100	48183705	4100	4100	4100	4100	0
36	20231101	201000	48183705	4100	4100	4100	4100	0
37	20231101	200900	48183705	4100	4100	4100	4100	0
38	20231101	200800	48183705	4100	4100	4100	4100	0
39	20231101	200700	48183705	4100	4100	4100	4100	0
40	20231101	200600	48183705	4100	4100	4100	4100	0
41	20231101	200500	48183705	4100	4100	4100	4100	0
42	20231101	200400	48183705	4100	4100	4100	4100	0
43	20231101	200300	48183705	4100	4100	4100	4100	0
44	20231101	200200	48183705	4100	4100	4100	4100	0
45	20231101	200100	48183705	4100	4100	4100	4100	0
46	20231101	200000	48183705	4100	4100	4100	4100	0
47	20231101	195900	48183705	4100	4100	4100	4100	0
48	20231101	195800	48183705	4100	4100	4100	4100	0
49	20231101	195700	48183705	4100	4100	4100	4100	0
50	20231101	195600	48183705	4100	4100	4100	4100	0
51	20231101	195500	48183705	4100	4100	4100	4100	0
52	20231101	195400	48183705	4100	4100	4100	4100	0
53	20231101	195300	48183705	4100	4100	4100	4100	0
54	20231101	195200	48183705	4100	4100	4100	4100	0
55	20231101	195100	48183705	4100	4100	4100	4100	0
56	20231101	195000	48183705	4100	4100	4100	4100	0
57	20231101	194900	48183705	4100	4100	4100	4100	0
58	20231101	194800	48183705	4100	4100	4100	4100	0
59	20231101	194700	48183705	4100	4100	4100	4100	0
60	20231101	194600	48183705	4100	4100	4100	4100	0
61	20231101	194500	48183705	4100	4100	4100	4100	0
62	20231101	194400	48183705	4100	4100	4100	4100	123
63	20231101	194300	48183705	4100	4100	4100	4100	0
64	20231101	194200	48183705	4100	4100	4100	4100	0
65	20231101	194100	48183705	4100	4100	4100	4100	0
66	20231101	194000	48183705	4100	4100	4100	4100	0
67	20231101	193900	48183705	4100	4100	4100	4100	0
68	20231101	193800	48183705	4100	4100	4100	4100	0
69	20231101	193700	48183705	4100	4100	4100	4100	0
70	20231101	193600	48183705	4100	4100	4100	4100	0
71	20231101	193500	48183705	4100	4100	4100	4100	0
72	20231101	193400	48183705	4100	4100	4100	4100	0
73	20231101	193300	48183705	4100	4100	4100	4100	0
74	20231101	193200	48183705	4100	4100	4100	4100	0
75	20231101	193100	48183705	4100	4100	4100	4100	0
76	20231101	193000	48183705	4100	4100	4100	4100	0
77	20231101	192900	48183705	4100	4100	4100	4100	0
78	20231101	192800	48183705	4100	4100	4100	4100	0
79	20231101	192700	48183705	4100	4100	4100	4100	0
80	20231101	192600	48183705	4100	4100	4100	4100	0
81	20231101	192500	48183705	4100	4100	4100	4100	0
82	20231101	192400	48183705	4100	4100	4100	4100	0
83	20231101	192300	48183705	4100	4100	4100	4100	0
84	20231101	192200	48183705	4100	4100	4100	4100	0
85	20231101	192100	48183705	4100	4100	4100	4100	0
86	20231101	192000	48183705	4100	4100	4100	4100	0
87	20231101	191900	48183705	4100	4100	4100	4100	0
88	20231101	191800	48183705	4100	4100	4100	4100	0
89	20231101	191700	48183705	4100	4100	4100	4100	0
90	20231101	191600	48183705	4100	4100	4100	4100	0
91	20231101	191500	48183705	4100	4100	4100	4100	0
92	20231101	191400	48183705	4100	4100	4100	4100	123
93	20231101	191300	48183705	4100	4100	4100	4100	0
94	20231101	191200	48183705	4100	4100	4100	4100	0
95	20231101	191100	48183705	4100	4100	4100	4100	0
96	20231101	191000	48183705	4100	4100	4100	4100	0
97	20231101	190900	48183705	4100	4100	4100	4100	0
98	20231101	190800	48183705	4100	4100	4100	4100	0
99	20231101	190700	48183705	4100	4100	4100	4100	0
100	20231101	190600	48183705	4100	4100	4100	4100	0
101	20231101	190500	48183705	4100	4100	4100	4100	0
102	20231101	190400	48183705	4100	4100	4100	4100	0
103	20231101	190300	48183705	4100	4100	4100	4100	0
104	20231101	190200	48183705	4100	4100	4100	4100	0
105	20231101	190100	48183705	4100	4100	4100	4100	0
106	20231101	190000	48183705	4100	4100	4100	4100	0
107	20231101	185900	48183705	4100	4100	4100	4100	0
108	20231101	185800	48183705	4100	4100	4100	4100	0
109	20231101	185700	48183705	4100	4100	4100	4100	0
110	20231101	185600	48183705	4100	4100	4100	4100	0
111	20231101	185500	48183705	4100	4100	4100	4100	0
112	20231101	185400	48183705	4100	4100	4100	4100	0
113	20231101	185300	48183705	4100	4100	4100	4100	0
114	20231101	185200	48183705	4100	4100	4100	4100	0
115	20231101	185100	48183705	4100	4100	4100	4100	0
116	20231101	185000	48183705	4100	4100	4100	4100	0
117	20231101	184900	48183705	4100	4100	4100	4100	0
118	20231101	184800	48183705	4100	4100	4100	4100	0
119	20231101	184700	48183705	4100	4100	4100	4100	0
120	20231101	184600	48183705	4100	4100	4100	4100	0
121	20231101	184500	48183705	4100	4100	4100	4100	0
122	20231101	184400	48183705	4100	4100	4100	4100	123
123	20231101	184300	48183705	4100	4100	4100	4100	0
124	20231101	184200	48183705	4100	4100	4100	4100	0
125	20231101	184100	48183705	4100	4100	4100	4100	0
126	20231101	184000	48183705	4100	4100	4100	4100	0
127	20231101	183900	48183705	4100	4100	4100	4100	0
128	20231101	183800	48183705	4100	4100	4100	4100	0
129	20231101	183700	48183705	4100	4100	4100	4100	0
130	20231101	183600	48183705	4100	4100	4100	4100	0
131	20231101	183500	48183705	4100	4100	4100	4100	0
132	20231101	183400	48183705	4100	4100	4100	4100	0
133	20231101	183300	48183705	4100	4100	4100	4100	0
134	20231101	183200	48183705	4100	4100	4100	4100	0
135	20231101	183100	48183705	4100	4100	4100	4100	0
136	20231101	183000	48183705	4100	4100	4100	4100	0
137	20231101	182900	48183705	4100	4100	4100	4100	0
138	20231101	182800	48183705	4100	4100	4100	4100	0
139	20231101	182700	48183705	4100	4100	4100	4100	0
140	20231101	182600	48183705	4100	4100	4100	4100	0
141	20231101	182500	48183705	4100	4100	4100	4100	0
142	20231101	182400	48183705	4100	4100	4100	4100	0
143	20231101	182300	48183705	4100	4100	4100	4100	0
144	20231101	182200	48183705	4100	4100	4100	4100	0
145	20231101	182100	48183705	4100	4100	4100	4100	0
146	20231101	182000	48183705	4100	4100	4100	4100	0
147	20231101	181900	48183705	4100	4100	4100	4100	0
148	20231101	181800	48183705	4100	4100	4100	4100	0
149	20231101	181700	48183705	4100	4100	4100	4100	0
150	20231101	181600	48183705	4100	4100	4100	4100	0
151	20231101	181500	48183705	4100	4100	4100	4100	0
152	20231101	181400	48183705	4100	4100	4100	4100	123
153	20231101	181300	48183705	4100	4100	4100	4100	0
154	20231101	181200	48183705	4100	4100	4100	4100	0
155	20231101	181100	48183705	4100	4100	4100	4100	0
156	20231101	181000	48183705	4100	4100	4100	4100	0
157	20231101	180900	48183705	4100	4100	4100	4100	0
158	20231101	180800	48183705	4100	4100	4100	4100	0
159	20231101	180700	48183705	4100	4100	4100	4100	0
160	20231101	180600	48183705	4100	4100	4100	4100	0
161	20231101	180500	48183705	4100	4100	4100	4100	0
162	20231101	180400	48183705	4100	4100	4100	4100	0
163	20231101	180300	48183705	4100	4100	4100	4100	0
164	20231101	180200	48183705	4100	4100	4100	4100	0
165	20231101	180100	48183705	4100	4100	4100	4100	0
166	20231101	180000	48183705	4100	4100	4100	4100	0
167	20231101	175900	48183705	4100	4100	4100	4100	0
168	20231101	175800	48183705	4100	4100	4100	4100	0
169	20231101	175700	48183705	4100	4100	4100	4100	0
170	20231101	175600	48183705	4100	4100	4100	4100	0
171	20231101	175500	48183705	4100	4100	4100	4100	0
172	20231101	175400	48183705	4100	4100	4100	4100	0
173	20231101	175300	48183705	4100	4100	4100	4100	0
174	20231101	175200	48183705	4100	4100	4100	4100	0
175	20231101	175100	48183705	4100	4100	4100	4100	0
176	20231101	175000	48183705	4100	4100	4100	4100	0
177	20231101	174900	48183705	4100	4100	4100	4100	0
178	20231101	174800	48183705	4100	4100	4100	4100	0
179	20231101	174700	48183705	4100	4100	4100	4100	0
180	20231101	174600	48183705	4100	4100	4100	4100	0
181	20231101	174500	48183705	4100	4100	4100	4100	0
182	20231101	174400	48183705	4100	4100	4100	4100	123
183	20231101	174300	48183705	4100	4100	4100	4100	0
184	20231101	174200	48183705	4100	4100	4100	4100	0
185	20231101	174100	48183705	4100	4100	4100	4100	0
186	20231101	174000	48183705	4100	4100	4100	4100	0
187	20231101	173900	48183705	4100	4100	4100	4100	0
188	20231101	173800	48183705	4100	4100	4100	4100	0
189	20231101	173700	48183705	4100	4100	4100	4100	0
190	20231101	173600	48183705	4100	4100	4100	4100	0
191	20231101	173500	48183705	4100	4100	4100	4100	0
192	20231101	173400	48183705	4100	4100	4100	4100	0
193	20231101	173300	48183705	4100	4100	4100	4100	0
194	20231101	173200	48183705	4100	4100	4100	4100	0
195	20231101	173100	48183705	4100	4100	4100	4100	0
196	20231101	173000	48183705	4100	4100	4100	4100	0
197	20231101	172900	48183705	4100	4100	4100	4100	0
198	20231101	172800	48183705	4100	4100	4100	4100	0
199	20231101	172700	48183705	4100	4100	4100	4100	0
200	20231101	172600	48183705	4100	4100	4100	4100	0
201	20231101	172500	48183705	4100	4100	4100	4100	0
202	20231101	172400	48183705	4100	4100	4100	4100	0
203	20231101	172300	48183705	4100	4100	4100	4100	0
204	20231101	172200	48183705	4100	4100	4100	4100	0
205	20231101	172100	48183705	4100	4100	4100	4100	0
206	20231101	172000	48183705	4100	4100	4100	4100	0
207	20231101	171900	48183705	4100	4100	4100	4100	0
208	20231101	171800	48183705	4100	4100	4100	4100	0
209	20231101	171700	48183705	4100	4100	4100	4100	0
210	20231101	171600	48183705	4100	4100	4100	4100	0
211	20231101	171500	48183705	4100	4100	4100	4100	0
212	20231101	171400	48183705	4100	4100	4100	4100	123
213	20231101	171300	48183705	4100	4100	4100	4100	0
214	20231101	171200	48183705	4100	4100	4100	4100	0
215	20231101	171100	48183705	4100	4100	4100	4100	0
216	20231101	171000	48183705	4100	4100	4100	4100	0
217	20231101	170900	48183705	4100	4100	4100	4100	0
218	20231101	170800	48183705	4100	4100	4100	4100	0
219	20231101	170700	48183705	4100	4100	4100	4100	0
220	20231101	170600	48183705	4100	4100	4100	4100	0
221	20231101	170500	48183705	4100	4100	4100	4100	0
222	20231101	170400	48183705	4100	4100	4100	4100	0
223	20231101	170300	48183705	4100	4100	4100	4100	0
224	20231101	170200	48183705	4100	4100	4100	4100	0
225	20231101	170100	48183705	4100	4100	4100	4100	0
226	20231101	170000	48183705	4100	4100	4100	4100	0
227	20231101	165900	48183705	4100	4100	4100	4100	0
228	20231101	165800	48183705	4100	4100	4100	4100	0
229	20231101	165700	48183705	4100	4100	4100	4100	0
230	20231101	165600	48183705	4100	4100	4100	4100	0
231	20231101	165500	48183705	4100	4100	4100	4100	0
232	20231101	165400	48183705	4100	4100	4100	4100	0
233	20231101	165300	48183705	4100	4100	4100	4100	0
234	20231101	165200	48183705	4100	4100	4100	4100	0
235	20231101	165100	48183705	4100	4100	4100	4100	0
236	20231101	165000	48183705	4100	4100	4100	4100	0
237	20231101	164900	48183705	4100	4100	4100	4100	0
238	20231101	164800	48183705	4100	4100	4100	4100	0
239	20231101	164700	48183705	4100	4100	4100	4100	0
240	20231101	164600	48183705	4100	4100	4100	4100	0
241	20231101	164500	48183705	4100	4100	4100	4100	0
242	20231101	164400	48183705	4100	4100	4100	4100	123
243	20231101	164300	48183705	4100	4100	4100	4100	0
244	20231101	164200	48183705	4100	4100	4100	4100	0
245	20231101	164100	48183705	4100	4100	4100	4100	0
246	20231101	164000	48183705	4100	4100	4100	4100	0
247	20231101	163900	48183705	4100	4100	4100	4100	0
248	20231101	163800	48183705	4100	4100	4100	4100	0
249	20231101	163700	48183705	4100	4100	4100	4100	0
250	20231101	163600	48183705	4100	4100	4100	4100	0
251	20231101	163500	48183705	4100	4100	4100	4100	0
252	20231101	163400	48183705	4100	4100	4100	4100	0
253	20231101	163300	48183705	4100	4100	4100	4100	0
254	20231101	163200	48183705	4100	4100	4100	4100	0
255	20231101	163100	48183705	4100	4100	4100	4100	0
256	20231101	163000	48183705	4100	4100	4100	4100	0
257	20231101	162900	48183705	4100	4100	4100	4100	0
258	20231101	162800	48183705	4100	4100	4100	4100	0
259	20231101	162700	48183705	4100	4100	4100	4100	0
260	20231101	162600	48183705	4100	4100	4100	4100	0
261	20231101	162500	48183705	4100	4100	4100	4100	0
262	20231101	162400	48183705	4100	4100	4100	4100	0
263	20231101	162300	48183705	4100	4100	4100	4100	0
264	20231101	162200	48183705	4100	4100	4100	4100	0
265	20231101	162100	48183705	4100	4100	4100	4100	0
266	20231101	162000	48183705	4100	4100	4100	4100	0
267	20231101	161900	48183705	4100	4100	4100	4100	0
268	20231101	161800	48183705	4100	4100	4100	4100	0
269	20231101	161700	48183705	4100	4100	4100	4100	0
270	20231101	161600	48183705	4100	4100	4100	4100	0
271	20231101	161500	48183705	4100	4100	4100	4100	0
272	20231101	161400	48183705	4100	4100	4100	4100	123
273	20231101	161300	48183705	4100	4100	4100	4100	0
274	20231101	161200	48183705	4100	4100	4100	4100	0
275	20231101	161100	48183705	4100	4100	4100	4100	0
276	20231101	161000	48183705	4100	4100	4100	4100	0
277	20231101	160900	48183705	4100	4100	4100	4100	0
278	20231101	160800	48183705	4100	4100	4100	4100	0
279	20231101	160700	48183705	4100	4100	4100	4100	0
280	20231101	160600	48183705	4100	4100	4100	4100	0
281	20231101	160500	48183705	4100	4100	4100	4100	0
282	20231101	160400	48183705	4100	4100	4100	4100	0
283	20231101	160300	48183705	4100	4100	4100	4100	0
284	20231101	160200	48183705	4100	4100	4100	4100	0
285	20231101	160100	48183705	4100	4100	4100	4100	0
286	20231101	160000	48183705	4100	4100	4100	4100	0
287	20231101	155900	48183705	4100	4100	4100	4100	0
288	20231101	155800	48183705	4100	4100	4100	4100	0
289	20231101	155700	48183705	4100	4100	4100	4100	0
290	20231101	155600	48183705	4100	4100	4100	4100	0
291	20231101	155500	48183705	4100	4100	4100	4100	0
292	20231101	155400	48183705	4100	4100	4100	4100	0
293	20231101	155300	48183705	4100	4100	4100	4100	0
294	20231101	155200	48183705	4100	4100	4100	4100	0
295	20231101	155100	48183705	4100	4100	4100	4100	0
296	20231101	155000	48183705	4100	4100	4100	4100	0
297	20231101	154900	48183705	4100	4100	4100	4100	0
298	20231101	154800	48183705	4100	4100	4100	4100	0
299	20231101	154700	48183705	4100	4100	4100	4100	0
300	20231101	154600	48183705	4100	4100	4100	4100	0
301	20231101	154500	48183705	4100	4100	4100	4100	0
302	20231101	154400	48183705	4100	4100	4100	4100	123
303	20231101	154300	48183705	4100	4100	4100	4100	0
304	20231101	154200	48183705	4100	4100	4100	4100	0
305	20231101	154100	48183705	4100	4100	4100	4100	0
306	20231101	154000	48183705	4100	4100	4100	4100	0
307	20231101	153900	48183705	4100	4100	4100	4100	0
308	20231101	153800	48183705	4100	4100	4100	4100	0
309	20231101	153700	48183705	4100	4100	4100	4100	0
310	20231101	153600	48183705	4100	4100	4100	4100	0
311	20231101	153500	48183705	4100	4100	4100	4100	0
312	20231101	153400	48183705	4100	4100	4100	4100	0
313	20231101	153300	48183705	4100	4100	4100	4100	0
314	20231101	153200	48183705	4100	4100	4100	4100	0
315	20231101	153100	48183705	4100	4100	4100	4100	0
316	20231101	153000	48183705	4100	4100	4100	4100	123
317	20231101	152900	47679405	4100	4100	4100	4100	0
318	20231101	152800	47679405	4100	4100	4100	4100	0
319	20231101	152700	47679405	4100	4100	4100	4100	0
320	20231101	152600	47679405	4100	4100	4100	4100	0
321	20231101	152500	47679405	4100	4100	4100	4100	0
322	20231101	152400	47679405	4100	4100	4100	4100	0
323	20231101	152300	47679405	4100	4100	4100	4100	0
324	20231101	152200	47679405	4100	4100	4100	4100	0
325	20231101	152100	47679405	4100	4100	4100	4100	0
326	20231101	152000	47679405	4100	4100	4100	4100	0
327	20231101	151900	47679405	4100	4100	4100	4100	0
328	20231101	151800	47679405	4100	4100	4100	4100	0
329	20231101	151700	47679405	4100	4075	4100	4075	6
330	20231101	151600	47654930	4075	4060	4075	4060	12
331	20231101	151500	47606105	4100	4090	4100	4090	298
332	20231101	151400	46385295	4090	4090	4090	4090	0
333	20231101	151300	46385295	4090	4085	4090	4085	151
334	20231101	151200	45768455	4085	4060	4090	4060	3370
335	20231101	151100	31986180	4055	4060	4060	4055	53
336	20231101	151000	31771015	4060	4060	4060	4055	10
337	20231101	150900	31730450	4060	4060	4060	4050	101
338	20231101	150800	31320410	4060	4060	4060	4060	1
339	20231101	150700	31316350	4065	4065	4065	4065	1
340	20231101	150600	31312285	4050	4050	4050	4050	0
341	20231101	150500	31312285	4050	4065	4065	4050	531
342	20231101	150400	29160255	4075	4075	4075	4075	0
343	20231101	150300	29160255	4075	4065	4075	4065	3
344	20231101	150200	29148050	4065	4075	4075	4065	14
345	20231101	150100	29091010	4075	4075	4075	4075	0
346	20231101	150000	29091010	4075	4075	4075	4075	0
347	20231101	145900	29091010	4075	4075	4075	4075	1
348	20231101	145800	29086935	4065	4065	4065	4065	213
349	20231101	145700	28221090	4075	4075	4075	4075	0
350	20231101	145600	28221090	4075	4075	4075	4075	0
351	20231101	145500	28221090	4075	4075	4075	4075	0
352	20231101	145400	28221090	4075	4075	4075	4075	0
353	20231101	145300	28221090	4075	4075	4075	4075	0
354	20231101	145200	28221090	4075	4075	4075	4075	0
355	20231101	145100	28221090	4075	4075	4075	4075	0
356	20231101	145000	28221090	4075	4075	4075	4075	0
357	20231101	144900	28221090	4075	4075	4075	4075	0
358	20231101	144800	28221090	4075	4075	4075	4075	0
359	20231101	144700	28221090	4075	4075	4075	4075	0
360	20231101	144600	28221090	4075	4075	4075	4075	0
361	20231101	144500	28221090	4075	4075	4075	4075	0
362	20231101	144400	28221090	4075	4075	4075	4075	0
363	20231101	144300	28221090	4075	4075	4075	4075	0
364	20231101	144200	28221090	4075	4075	4075	4075	0
365	20231101	144100	28221090	4075	4075	4075	4075	0
366	20231101	144000	28221090	4075	4075	4075	4075	0
367	20231101	143900	28221090	4075	4075	4075	4075	0
368	20231101	143800	28221090	4075	4075	4075	4075	0
369	20231101	143700	28221090	4075	4075	4075	4075	0
370	20231101	143600	28221090	4075	4075	4075	4075	0
371	20231101	143500	28221090	4075	4075	4075	4075	0
372	20231101	143400	28221090	4075	4075	4075	4075	0
373	20231101	143300	28221090	4075	4075	4075	4075	0
374	20231101	143200	28221090	4075	4075	4075	4075	0
375	20231101	143100	28221090	4075	4075	4075	4075	0
376	20231101	143000	28221090	4075	4075	4075	4075	0
377	20231101	142900	28221090	4075	4075	4075	4075	0
378	20231101	142800	28221090	4075	4075	4075	4075	0
379	20231101	142700	28221090	4075	4075	4075	4075	0
380	20231101	142600	28221090	4075	4075	4075	4075	0
381	20231101	142500	28221090	4075	4075	4075	4075	0
382	20231101	142400	28221090	4075	4075	4075	4075	0
383	20231101	142300	28221090	4075	4075	4075	4075	0
384	20231101	142200	28221090	4075	4075	4075	4075	0
385	20231101	142100	28221090	4075	4075	4075	4075	0
386	20231101	142000	28221090	4075	4075	4075	4075	0
387	20231101	141900	28221090	4075	4075	4075	4075	0
388	20231101	141800	28221090	4075	4075	4075	4075	0
389	20231101	141700	28221090	4075	4075	4075	4075	0
390	20231101	141600	28221090	4075	4075	4075	4075	0
391	20231101	141500	28221090	4075	4075	4075	4075	1
392	20231101	141400	28217015	4050	4050	4050	4050	2
393	20231101	141300	28208915	4050	4090	4090	4050	2118
394	20231101	141200	19579600	4095	4095	4095	4095	0
395	20231101	141100	19579600	4095	4095	4095	4095	0
396	20231101	141000	19579600	4095	4095	4095	4095	0
397	20231101	140900	19579600	4095	4095	4095	4095	0
398	20231101	140800	19579600	4095	4095	4095	4095	0
399	20231101	140700	19579600	4095	4095	4095	4095	0
400	20231101	140600	19579600	4095	4095	4095	4095	0
401	20231101	140500	19579600	4095	4095	4095	4095	0
402	20231101	140400	19579600	4095	4095	4095	4095	0
403	20231101	140300	19579600	4095	4095	4095	4095	0
404	20231101	140200	19579600	4095	4095	4095	4095	0
405	20231101	140100	19579600	4095	4095	4095	4095	1
406	20231101	140000	19575505	4090	4090	4090	4090	6
407	20231101	135900	19550965	4095	4095	4095	4095	0
408	20231101	135800	19550965	4095	4095	4095	4095	0
409	20231101	135700	19550965	4095	4095	4095	4095	0
410	20231101	135600	19550965	4095	4095	4095	4095	0
411	20231101	135500	19550965	4095	4095	4095	4095	0
412	20231101	135400	19550965	4095	4095	4095	4095	0
413	20231101	135300	19550965	4095	4095	4095	4095	0
414	20231101	135200	19550965	4095	4095	4095	4095	0
415	20231101	135100	19550965	4095	4095	4095	4095	0
416	20231101	135000	19550965	4095	4095	4095	4095	0
417	20231101	134900	19550965	4095	4095	4095	4095	0
418	20231101	134800	19550965	4095	4085	4095	4085	24
419	20231101	134700	19452795	4085	4085	4085	4085	0
420	20231101	134600	19452795	4085	4085	4085	4085	0
421	20231101	134500	19452795	4085	4085	4085	4085	0
422	20231101	134400	19452795	4085	4085	4085	4085	1
423	20231101	134300	19448710	4080	4080	4080	4080	0
424	20231101	134200	19448710	4080	4080	4080	4080	0
425	20231101	134100	19448710	4080	4080	4080	4080	0
426	20231101	134000	19448710	4080	4080	4080	4080	13
427	20231101	133900	19395670	4080	4080	4080	4080	0
428	20231101	133800	19395670	4080	4080	4080	4080	0
429	20231101	133700	19395670	4080	4080	4080	4080	0
430	20231101	133600	19395670	4080	4080	4080	4080	0
431	20231101	133500	19395670	4080	4080	4080	4080	0
432	20231101	133400	19395670	4080	4080	4080	4080	57
433	20231101	133300	19163110	4085	4085	4085	4085	0
434	20231101	133200	19163110	4085	4085	4085	4085	0
435	20231101	133100	19163110	4085	4085	4085	4085	0
436	20231101	133000	19163110	4085	4085	4085	4085	0
437	20231101	132900	19163110	4085	4085	4085	4085	0
438	20231101	132800	19163110	4085	4085	4085	4085	0
439	20231101	132700	19163110	4085	4085	4085	4085	0
440	20231101	132600	19163110	4085	4085	4085	4085	0
441	20231101	132500	19163110	4085	4085	4085	4085	0
442	20231101	132400	19163110	4085	4085	4085	4085	0
443	20231101	132300	19163110	4085	4085	4085	4085	0
444	20231101	132200	19163110	4085	4085	4085	4085	0
445	20231101	132100	19163110	4085	4085	4085	4085	0
446	20231101	132000	19163110	4085	4085	4085	4085	0
447	20231101	131900	19163110	4085	4085	4085	4085	0
448	20231101	131800	19163110	4085	4085	4085	4085	0
449	20231101	131700	19163110	4085	4085	4085	4085	0
450	20231101	131600	19163110	4085	4085	4085	4085	0
451	20231101	131500	19163110	4085	4085	4085	4085	0
452	20231101	131400	19163110	4085	4085	4085	4085	0
453	20231101	131300	19163110	4085	4085	4085	4085	0
454	20231101	131200	19163110	4085	4085	4085	4085	0
455	20231101	131100	19163110	4085	4085	4085	4085	0
456	20231101	131000	19163110	4085	4085	4085	4085	0
457	20231101	130900	19163110	4085	4085	4085	4085	0
458	20231101	130800	19163110	4085	4085	4085	4085	0
459	20231101	130700	19163110	4085	4085	4085	4085	0
460	20231101	130600	19163110	4085	4085	4085	4085	0
461	20231101	130500	19163110	4085	4085	4085	4085	0
462	20231101	130400	19163110	4085	4085	4085	4085	0
463	20231101	130300	19163110	4085	4085	4085	4085	0
464	20231101	130200	19163110	4085	4085	4085	4085	0
465	20231101	130100	19163110	4085	4085	4085	4085	0
466	20231101	130000	19163110	4085	4085	4085	4085	3
467	20231101	125900	19150855	4080	4080	4080	4080	0
468	20231101	125800	19150855	4080	4080	4080	4080	0
469	20231101	125700	19150855	4080	4080	4080	4080	0
470	20231101	125600	19150855	4080	4080	4080	4080	0
471	20231101	125500	19150855	4080	4080	4080	4080	0
472	20231101	125400	19150855	4080	4080	4080	4080	0
473	20231101	125300	19150855	4080	4080	4080	4080	0
474	20231101	125200	19150855	4080	4080	4080	4080	0
475	20231101	125100	19150855	4080	4080	4080	4080	0
476	20231101	125000	19150855	4080	4080	4080	4080	27
477	20231101	124900	19040695	4080	4080	4080	4080	0
478	20231101	124800	19040695	4080	4080	4080	4080	0
479	20231101	124700	19040695	4080	4080	4080	4080	0
480	20231101	124600	19040695	4080	4080	4080	4080	0
481	20231101	124500	19040695	4080	4080	4080	4080	0
482	20231101	124400	19040695	4080	4080	4080	4080	0
483	20231101	124300	19040695	4080	4080	4080	4080	0
484	20231101	124200	19040695	4080	4080	4080	4080	0
485	20231101	124100	19040695	4080	4080	4080	4080	6
486	20231101	124000	19016215	4080	4080	4080	4080	0
487	20231101	123900	19016215	4080	4080	4080	4080	0
488	20231101	123800	19016215	4080	4080	4080	4080	0
489	20231101	123700	19016215	4080	4080	4080	4080	0
490	20231101	123600	19016215	4080	4080	4080	4080	0
491	20231101	123500	19016215	4080	4080	4080	4080	0
492	20231101	123400	19016215	4080	4080	4080	4080	0
493	20231101	123300	19016215	4080	4080	4080	4080	0
494	20231101	123200	19016215	4080	4080	4080	4080	0
495	20231101	123100	19016215	4080	4080	4080	4080	0
496	20231101	123000	19016215	4080	4080	4080	4080	0
497	20231101	122900	19016215	4080	4080	4080	4080	0
498	20231101	122800	19016215	4080	4080	4080	4080	254
499	20231101	122700	17979895	4075	4075	4075	4075	0
500	20231101	122600	17979895	4075	4075	4075	4075	0
501	20231101	122500	17979895	4075	4075	4075	4075	0
502	20231101	122400	17979895	4075	4075	4075	4075	0
503	20231101	122300	17979895	4075	4075	4075	4075	0
504	20231101	122200	17979895	4075	4075	4075	4075	0
505	20231101	122100	17979895	4075	4075	4075	4075	0
506	20231101	122000	17979895	4075	4075	4075	4075	0
507	20231101	121900	17979895	4075	4075	4075	4075	0
508	20231101	121800	17979895	4075	4075	4075	4075	0
509	20231101	121700	17979895	4075	4075	4075	4075	0
510	20231101	121600	17979895	4075	4075	4075	4075	0
511	20231101	121500	17979895	4075	4075	4075	4075	0
512	20231101	121400	17979895	4075	4075	4075	4075	0
513	20231101	121300	17979895	4075	4075	4075	4075	0
514	20231101	121200	17979895	4075	4075	4075	4075	0
515	20231101	121100	17979895	4075	4075	4075	4075	0
516	20231101	121000	17979895	4075	4075	4075	4075	0
517	20231101	120900	17979895	4075	4075	4075	4075	0
518	20231101	120800	17979895	4075	4075	4075	4075	0
519	20231101	120700	17979895	4075	4075	4075	4075	2
520	20231101	120600	17971745	4075	4075	4075	4075	0
521	20231101	120500	17971745	4075	4075	4075	4075	0
522	20231101	120400	17971745	4075	4075	4075	4075	0
523	20231101	120300	17971745	4075	4075	4075	4075	0
524	20231101	120200	17971745	4075	4075	4075	4075	0
525	20231101	120100	17971745	4075	4075	4075	4075	0
526	20231101	120000	17971745	4075	4075	4075	4075	0
527	20231101	115900	17971745	4075	4075	4075	4075	0
528	20231101	115800	17971745	4075	4075	4075	4075	0
529	20231101	115700	17971745	4075	4075	4075	4075	0
530	20231101	115600	17971745	4075	4075	4075	4075	0
531	20231101	115500	17971745	4075	4075	4075	4075	0
532	20231101	115400	17971745	4075	4075	4075	4075	0
533	20231101	115300	17971745	4075	4075	4075	4075	0
534	20231101	115200	17971745	4075	4070	4075	4070	2
535	20231101	115100	17963600	4080	4080	4080	4080	0
536	20231101	115000	17963600	4080	4080	4080	4080	0
537	20231101	114900	17963600	4080	4080	4080	4080	0
538	20231101	114800	17963600	4080	4080	4080	4080	0
539	20231101	114700	17963600	4080	4080	4080	4080	0
540	20231101	114600	17963600	4080	4080	4080	4080	0
541	20231101	114500	17963600	4080	4080	4080	4080	0
542	20231101	114400	17963600	4080	4080	4080	4080	0
543	20231101	114300	17963600	4080	4080	4080	4080	0
544	20231101	114200	17963600	4080	4080	4080	4080	0
545	20231101	114100	17963600	4080	4080	4080	4080	0
546	20231101	114000	17963600	4080	4080	4080	4080	0
547	20231101	113900	17963600	4080	4080	4080	4080	0
548	20231101	113800	17963600	4080	4080	4080	4080	0
549	20231101	113700	17963600	4080	4080	4080	4080	0
550	20231101	113600	17963600	4080	4080	4080	4080	4
551	20231101	113500	17947280	4065	4065	4065	4065	1
552	20231101	113400	17943215	4060	4070	4070	4060	153
553	20231101	113300	17320535	4075	4075	4075	4075	0
554	20231101	113200	17320535	4075	4075	4075	4075	0
555	20231101	113100	17320535	4075	4075	4075	4075	0
556	20231101	113000	17320535	4075	4075	4075	4075	7
557	20231101	112900	17292010	4070	4070	4070	4070	0
558	20231101	112800	17292010	4070	4070	4070	4070	27
559	20231101	112700	17182120	4070	4070	4070	4070	0
560	20231101	112600	17182120	4070	4070	4070	4070	20
561	20231101	112500	17100720	4070	4070	4070	4070	0
562	20231101	112400	17100720	4070	4070	4070	4070	2
563	20231101	112300	17092580	4060	4060	4060	4060	0
564	20231101	112200	17092580	4060	4070	4070	4060	3
565	20231101	112100	17080380	4060	4060	4060	4060	102
566	20231101	112000	16666260	4060	4070	4070	4060	586
567	20231101	111900	14285420	4075	4075	4075	4075	11
568	20231101	111800	14240595	4080	4085	4085	4080	103
569	20231101	111700	13819885	4090	4090	4090	4090	0
570	20231101	111600	13819885	4090	4090	4090	4090	0
571	20231101	111500	13819885	4090	4090	4090	4090	0
572	20231101	111400	13819885	4090	4090	4090	4090	0
573	20231101	111300	13819885	4090	4090	4090	4090	100
574	20231101	111200	13410885	4085	4085	4085	4085	106
575	20231101	111100	12977875	4085	4085	4085	4085	0
576	20231101	111000	12977875	4085	4085	4085	4085	27
577	20231101	110900	12867580	4090	4090	4090	4090	0
578	20231101	110800	12867580	4090	4090	4090	4090	0
579	20231101	110700	12867580	4090	4090	4090	4090	0
580	20231101	110600	12867580	4090	4090	4090	4090	0
581	20231101	110500	12867580	4090	4090	4090	4090	0
582	20231101	110400	12867580	4090	4090	4090	4090	0
583	20231101	110300	12867580	4090	4090	4090	4090	0
584	20231101	110200	12867580	4090	4090	4090	4090	12
585	20231101	110100	12818500	4085	4085	4085	4085	0
586	20231101	110000	12818500	4085	4085	4085	4085	0
587	20231101	105900	12818500	4085	4085	4085	4085	0
588	20231101	105800	12818500	4085	4085	4085	4085	0
589	20231101	105700	12818500	4085	4085	4085	4085	0
590	20231101	105600	12818500	4085	4085	4085	4085	0
591	20231101	105500	12818500	4085	4085	4085	4085	0
592	20231101	105400	12818500	4085	4085	4085	4085	0
593	20231101	105300	12818500	4085	4085	4085	4085	0
594	20231101	105200	12818500	4085	4085	4085	4085	0
595	20231101	105100	12818500	4085	4085	4085	4085	0
596	20231101	105000	12818500	4085	4085	4085	4085	0
597	20231101	104900	12818500	4085	4085	4085	4085	0
598	20231101	104800	12818500	4085	4085	4085	4085	0
599	20231101	104700	12818500	4085	4085	4085	4085	0
600	20231101	104600	12818500	4085	4085	4085	4085	0
601	20231101	104500	12818500	4085	4085	4085	4085	0
602	20231101	104400	12818500	4085	4085	4085	4085	0
603	20231101	104300	12818500	4085	4085	4085	4085	0
604	20231101	104200	12818500	4085	4085	4085	4085	60
605	20231101	104100	12573400	4085	4085	4085	4085	2
606	20231101	104000	12565230	4090	4090	4090	4090	0
607	20231101	103900	12565230	4090	4090	4090	4090	84
608	20231101	103800	12221670	4085	4085	4085	4085	0
609	20231101	103700	12221670	4085	4085	4085	4085	0
610	20231101	103600	12221670	4085	4085	4085	4085	0
611	20231101	103500	12221670	4085	4085	4085	4085	0
612	20231101	103400	12221670	4085	4085	4085	4085	0
613	20231101	103300	12221670	4085	4085	4085	4085	0
614	20231101	103200	12221670	4085	4085	4085	4085	11
615	20231101	103100	12176735	4090	4090	4090	4090	75
616	20231101	103000	11869985	4090	4090	4090	4090	3
617	20231101	102900	11857715	4090	4090	4090	4090	43
618	20231101	102800	11681845	4100	4100	4100	4100	0
619	20231101	102700	11681845	4100	4100	4100	4100	0
620	20231101	102600	11681845	4100	4100	4100	4100	7
621	20231101	102500	11653145	4100	4100	4100	4100	658
622	20231101	102400	8955345	4120	4120	4120	4120	0
623	20231101	102300	8955345	4120	4120	4120	4120	0
624	20231101	102200	8955345	4120	4120	4120	4120	0
625	20231101	102100	8955345	4120	4120	4120	4120	0
626	20231101	102000	8955345	4120	4120	4120	4120	300
627	20231101	101900	7719345	4130	4130	4130	4130	0
628	20231101	101800	7719345	4130	4130	4130	4130	0
629	20231101	101700	7719345	4130	4130	4130	4130	0
630	20231101	101600	7719345	4130	4130	4130	4130	0
631	20231101	101500	7719345	4130	4130	4130	4130	0
632	20231101	101400	7719345	4130	4130	4130	4130	0
633	20231101	101300	7719345	4130	4130	4130	4130	0
634	20231101	101200	7719345	4130	4130	4130	4130	0
635	20231101	101100	7719345	4130	4130	4130	4130	0
636	20231101	101000	7719345	4130	4130	4130	4130	0
637	20231101	100900	7719345	4130	4130	4130	4130	3
638	20231101	100800	7706955	4130	4130	4130	4130	2
639	20231101	100700	7698695	4130	4130	4130	4130	0
640	20231101	100600	7698695	4130	4130	4130	4130	0
641	20231101	100500	7698695	4130	4130	4130	4130	0
642	20231101	100400	7698695	4130	4130	4130	4130	0
643	20231101	100300	7698695	4130	4130	4130	4130	0
644	20231101	100200	7698695	4130	4130	4130	4130	7
645	20231101	100100	7669785	4130	4130	4130	4130	0
646	20231101	100000	7669785	4130	4130	4130	4130	0
647	20231101	095900	7669785	4130	4130	4130	4130	0
648	20231101	095800	7669785	4130	4120	4130	4120	60
649	20231101	095700	7422335	4120	4120	4120	4120	0
650	20231101	095600	7422335	4120	4120	4120	4120	0
651	20231101	095500	7422335	4120	4120	4120	4120	0
652	20231101	095400	7422335	4120	4120	4120	4120	0
653	20231101	095300	7422335	4120	4120	4120	4120	0
654	20231101	095200	7422335	4120	4120	4120	4120	0
655	20231101	095100	7422335	4120	4120	4120	4120	0
656	20231101	095000	7422335	4120	4120	4120	4120	0
657	20231101	094900	7422335	4120	4120	4120	4120	0
658	20231101	094800	7422335	4120	4120	4120	4120	0
659	20231101	094700	7422335	4120	4110	4120	4110	140
660	20231101	094600	6846915	4100	4100	4100	4100	74
661	20231101	094500	6543515	4090	4100	4100	4090	51
662	20231101	094400	6334435	4100	4110	4120	4100	136
663	20231101	094300	5775395	4120	4110	4120	4110	600
664	20231101	094200	3306850	4115	4115	4115	4115	0
665	20231101	094100	3306850	4115	4115	4115	4115	0
666	20231101	094000	3306850	4115	4115	4115	4115	10
667	20231101	093900	3265700	4105	4105	4105	4105	10
668	20231101	093800	3224650	4100	4100	4100	4100	0
669	20231101	093700	3224650	4100	4100	4100	4100	0
670	20231101	093600	3224650	4100	4100	4100	4100	8
671	20231101	093500	3191850	4095	4095	4095	4095	0
672	20231101	093400	3191850	4095	4095	4095	4095	0
673	20231101	093300	3191850	4095	4095	4095	4095	0
674	20231101	093200	3191850	4095	4095	4095	4095	0
675	20231101	093100	3191850	4095	4095	4095	4095	0
676	20231101	093000	3191850	4095	4095	4095	4095	0
677	20231101	092900	3191850	4095	4095	4100	4095	27
678	20231101	092800	3081235	4085	4085	4085	4085	26
679	20231101	092700	2975025	4110	4110	4110	4110	0
680	20231101	092600	2975025	4110	4110	4110	4110	0
681	20231101	092500	2975025	4110	4110	4110	4110	0
682	20231101	092400	2975025	4110	4110	4110	4110	0
683	20231101	092300	2975025	4110	4110	4110	4110	0
684	20231101	092200	2975025	4110	4110	4110	4110	0
685	20231101	092100	2975025	4110	4095	4110	4095	241
686	20231101	092000	1985080	4095	4095	4095	4095	0
687	20231101	091900	1985080	4095	4090	4095	4090	42
688	20231101	091800	1813275	4085	4085	4085	4085	0
689	20231101	091700	1813275	4085	4080	4085	4080	60
690	20231101	091600	1568190	4060	4060	4060	4060	0
691	20231101	091500	1568190	4060	4060	4060	4060	0
692	20231101	091400	1568190	4060	4060	4060	4060	0
693	20231101	091300	1568190	4060	4060	4060	4060	0
694	20231101	091200	1568190	4060	4060	4060	4060	0
695	20231101	091100	1568190	4060	4060	4060	4060	0
696	20231101	091000	1568190	4060	4060	4060	4060	1
697	20231101	090900	1564130	4060	4060	4060	4060	2
698	20231101	090800	1556010	4060	4060	4060	4060	1
699	20231101	090700	1551950	4060	4060	4060	4060	1
700	20231101	090600	1547890	4055	4060	4060	4055	3
701	20231101	090500	1535720	4060	4060	4060	4060	1
702	20231101	090400	1531660	4060	4060	4060	4060	1
703	20231101	090300	1527600	4060	4060	4060	4060	3
704	20231101	090200	1515420	4055	4055	4055	4055	1
705	20231101	090100	1511365	4095	4090	4095	4050	18
706	20231101	090000	1437750	4050	4050	4050	4050	355