KissMeData/260930/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205000	102609825	5030	5030	5030	5030	330
3	20231101	204900	102609825	5030	5030	5030	5030	0
4	20231101	204800	102609825	5030	5030	5030	5030	0
5	20231101	204700	102609825	5030	5030	5030	5030	0
6	20231101	204600	102609825	5030	5030	5030	5030	0
7	20231101	204500	102609825	5030	5030	5030	5030	0
8	20231101	204400	102609825	5030	5030	5030	5030	0
9	20231101	204300	102609825	5030	5030	5030	5030	0
10	20231101	204200	102609825	5030	5030	5030	5030	0
11	20231101	204100	102609825	5030	5030	5030	5030	0
12	20231101	204000	102609825	5030	5030	5030	5030	0
13	20231101	203900	102609825	5030	5030	5030	5030	0
14	20231101	203800	102609825	5030	5030	5030	5030	0
15	20231101	203700	102609825	5030	5030	5030	5030	0
16	20231101	203600	102609825	5030	5030	5030	5030	0
17	20231101	203500	102609825	5030	5030	5030	5030	0
18	20231101	203400	102609825	5030	5030	5030	5030	0
19	20231101	203300	102609825	5030	5030	5030	5030	0
20	20231101	203200	102609825	5030	5030	5030	5030	0
21	20231101	203100	102609825	5030	5030	5030	5030	0
22	20231101	203000	102609825	5030	5030	5030	5030	0
23	20231101	202900	102609825	5030	5030	5030	5030	0
24	20231101	202800	102609825	5030	5030	5030	5030	0
25	20231101	202700	102609825	5030	5030	5030	5030	0
26	20231101	202600	102609825	5030	5030	5030	5030	0
27	20231101	202500	102609825	5030	5030	5030	5030	0
28	20231101	202400	102609825	5030	5030	5030	5030	0
29	20231101	202300	102609825	5030	5030	5030	5030	0
30	20231101	202200	102609825	5030	5030	5030	5030	0
31	20231101	202100	102609825	5030	5030	5030	5030	0
32	20231101	202000	102609825	5030	5030	5030	5030	330
33	20231101	201900	102609825	5030	5030	5030	5030	0
34	20231101	201800	102609825	5030	5030	5030	5030	0
35	20231101	201700	102609825	5030	5030	5030	5030	0
36	20231101	201600	102609825	5030	5030	5030	5030	0
37	20231101	201500	102609825	5030	5030	5030	5030	0
38	20231101	201400	102609825	5030	5030	5030	5030	0
39	20231101	201300	102609825	5030	5030	5030	5030	0
40	20231101	201200	102609825	5030	5030	5030	5030	0
41	20231101	201100	102609825	5030	5030	5030	5030	0
42	20231101	201000	102609825	5030	5030	5030	5030	0
43	20231101	200900	102609825	5030	5030	5030	5030	0
44	20231101	200800	102609825	5030	5030	5030	5030	0
45	20231101	200700	102609825	5030	5030	5030	5030	0
46	20231101	200600	102609825	5030	5030	5030	5030	0
47	20231101	200500	102609825	5030	5030	5030	5030	0
48	20231101	200400	102609825	5030	5030	5030	5030	0
49	20231101	200300	102609825	5030	5030	5030	5030	0
50	20231101	200200	102609825	5030	5030	5030	5030	0
51	20231101	200100	102609825	5030	5030	5030	5030	0
52	20231101	200000	102609825	5030	5030	5030	5030	0
53	20231101	195900	102609825	5030	5030	5030	5030	0
54	20231101	195800	102609825	5030	5030	5030	5030	0
55	20231101	195700	102609825	5030	5030	5030	5030	0
56	20231101	195600	102609825	5030	5030	5030	5030	0
57	20231101	195500	102609825	5030	5030	5030	5030	0
58	20231101	195400	102609825	5030	5030	5030	5030	0
59	20231101	195300	102609825	5030	5030	5030	5030	0
60	20231101	195200	102609825	5030	5030	5030	5030	0
61	20231101	195100	102609825	5030	5030	5030	5030	0
62	20231101	195000	102609825	5030	5030	5030	5030	330
63	20231101	194900	102609825	5030	5030	5030	5030	0
64	20231101	194800	102609825	5030	5030	5030	5030	0
65	20231101	194700	102609825	5030	5030	5030	5030	0
66	20231101	194600	102609825	5030	5030	5030	5030	0
67	20231101	194500	102609825	5030	5030	5030	5030	0
68	20231101	194400	102609825	5030	5030	5030	5030	0
69	20231101	194300	102609825	5030	5030	5030	5030	0
70	20231101	194200	102609825	5030	5030	5030	5030	0
71	20231101	194100	102609825	5030	5030	5030	5030	0
72	20231101	194000	102609825	5030	5030	5030	5030	0
73	20231101	193900	102609825	5030	5030	5030	5030	0
74	20231101	193800	102609825	5030	5030	5030	5030	0
75	20231101	193700	102609825	5030	5030	5030	5030	0
76	20231101	193600	102609825	5030	5030	5030	5030	0
77	20231101	193500	102609825	5030	5030	5030	5030	0
78	20231101	193400	102609825	5030	5030	5030	5030	0
79	20231101	193300	102609825	5030	5030	5030	5030	0
80	20231101	193200	102609825	5030	5030	5030	5030	0
81	20231101	193100	102609825	5030	5030	5030	5030	0
82	20231101	193000	102609825	5030	5030	5030	5030	0
83	20231101	192900	102609825	5030	5030	5030	5030	0
84	20231101	192800	102609825	5030	5030	5030	5030	0
85	20231101	192700	102609825	5030	5030	5030	5030	0
86	20231101	192600	102609825	5030	5030	5030	5030	0
87	20231101	192500	102609825	5030	5030	5030	5030	0
88	20231101	192400	102609825	5030	5030	5030	5030	0
89	20231101	192300	102609825	5030	5030	5030	5030	0
90	20231101	192200	102609825	5030	5030	5030	5030	0
91	20231101	192100	102609825	5030	5030	5030	5030	0
92	20231101	192000	102609825	5030	5030	5030	5030	330
93	20231101	191900	102609825	5030	5030	5030	5030	0
94	20231101	191800	102609825	5030	5030	5030	5030	0
95	20231101	191700	102609825	5030	5030	5030	5030	0
96	20231101	191600	102609825	5030	5030	5030	5030	0
97	20231101	191500	102609825	5030	5030	5030	5030	0
98	20231101	191400	102609825	5030	5030	5030	5030	0
99	20231101	191300	102609825	5030	5030	5030	5030	0
100	20231101	191200	102609825	5030	5030	5030	5030	0
101	20231101	191100	102609825	5030	5030	5030	5030	0
102	20231101	191000	102609825	5030	5030	5030	5030	0
103	20231101	190900	102609825	5030	5030	5030	5030	0
104	20231101	190800	102609825	5030	5030	5030	5030	0
105	20231101	190700	102609825	5030	5030	5030	5030	0
106	20231101	190600	102609825	5030	5030	5030	5030	0
107	20231101	190500	102609825	5030	5030	5030	5030	0
108	20231101	190400	102609825	5030	5030	5030	5030	0
109	20231101	190300	102609825	5030	5030	5030	5030	0
110	20231101	190200	102609825	5030	5030	5030	5030	0
111	20231101	190100	102609825	5030	5030	5030	5030	0
112	20231101	190000	102609825	5030	5030	5030	5030	0
113	20231101	185900	102609825	5030	5030	5030	5030	0
114	20231101	185800	102609825	5030	5030	5030	5030	0
115	20231101	185700	102609825	5030	5030	5030	5030	0
116	20231101	185600	102609825	5030	5030	5030	5030	0
117	20231101	185500	102609825	5030	5030	5030	5030	0
118	20231101	185400	102609825	5030	5030	5030	5030	0
119	20231101	185300	102609825	5030	5030	5030	5030	0
120	20231101	185200	102609825	5030	5030	5030	5030	0
121	20231101	185100	102609825	5030	5030	5030	5030	0
122	20231101	185000	102609825	5030	5030	5030	5030	330
123	20231101	184900	102609825	5030	5030	5030	5030	0
124	20231101	184800	102609825	5030	5030	5030	5030	0
125	20231101	184700	102609825	5030	5030	5030	5030	0
126	20231101	184600	102609825	5030	5030	5030	5030	0
127	20231101	184500	102609825	5030	5030	5030	5030	0
128	20231101	184400	102609825	5030	5030	5030	5030	0
129	20231101	184300	102609825	5030	5030	5030	5030	0
130	20231101	184200	102609825	5030	5030	5030	5030	0
131	20231101	184100	102609825	5030	5030	5030	5030	0
132	20231101	184000	102609825	5030	5030	5030	5030	0
133	20231101	183900	102609825	5030	5030	5030	5030	0
134	20231101	183800	102609825	5030	5030	5030	5030	0
135	20231101	183700	102609825	5030	5030	5030	5030	0
136	20231101	183600	102609825	5030	5030	5030	5030	0
137	20231101	183500	102609825	5030	5030	5030	5030	0
138	20231101	183400	102609825	5030	5030	5030	5030	0
139	20231101	183300	102609825	5030	5030	5030	5030	0
140	20231101	183200	102609825	5030	5030	5030	5030	0
141	20231101	183100	102609825	5030	5030	5030	5030	0
142	20231101	183000	102609825	5030	5030	5030	5030	0
143	20231101	182900	102609825	5030	5030	5030	5030	0
144	20231101	182800	102609825	5030	5030	5030	5030	0
145	20231101	182700	102609825	5030	5030	5030	5030	0
146	20231101	182600	102609825	5030	5030	5030	5030	0
147	20231101	182500	102609825	5030	5030	5030	5030	0
148	20231101	182400	102609825	5030	5030	5030	5030	0
149	20231101	182300	102609825	5030	5030	5030	5030	0
150	20231101	182200	102609825	5030	5030	5030	5030	0
151	20231101	182100	102609825	5030	5030	5030	5030	0
152	20231101	182000	102609825	5030	5030	5030	5030	330
153	20231101	181900	102609825	5030	5030	5030	5030	0
154	20231101	181800	102609825	5030	5030	5030	5030	0
155	20231101	181700	102609825	5030	5030	5030	5030	0
156	20231101	181600	102609825	5030	5030	5030	5030	0
157	20231101	181500	102609825	5030	5030	5030	5030	0
158	20231101	181400	102609825	5030	5030	5030	5030	0
159	20231101	181300	102609825	5030	5030	5030	5030	0
160	20231101	181200	102609825	5030	5030	5030	5030	0
161	20231101	181100	102609825	5030	5030	5030	5030	0
162	20231101	181000	102609825	5030	5030	5030	5030	0
163	20231101	180900	102609825	5030	5030	5030	5030	0
164	20231101	180800	102609825	5030	5030	5030	5030	0
165	20231101	180700	102609825	5030	5030	5030	5030	0
166	20231101	180600	102609825	5030	5030	5030	5030	0
167	20231101	180500	102609825	5030	5030	5030	5030	0
168	20231101	180400	102609825	5030	5030	5030	5030	0
169	20231101	180300	102609825	5030	5030	5030	5030	0
170	20231101	180200	102609825	5030	5030	5030	5030	0
171	20231101	180100	102609825	5030	5030	5030	5030	0
172	20231101	180000	102609825	5030	5030	5030	5030	0
173	20231101	175900	102609825	5030	5030	5030	5030	0
174	20231101	175800	102609825	5030	5030	5030	5030	0
175	20231101	175700	102609825	5030	5030	5030	5030	0
176	20231101	175600	102609825	5030	5030	5030	5030	0
177	20231101	175500	102609825	5030	5030	5030	5030	0
178	20231101	175400	102609825	5030	5030	5030	5030	0
179	20231101	175300	102609825	5030	5030	5030	5030	0
180	20231101	175200	102609825	5030	5030	5030	5030	0
181	20231101	175100	102609825	5030	5030	5030	5030	0
182	20231101	175000	102609825	5030	5030	5030	5030	330
183	20231101	174900	102609825	5030	5030	5030	5030	0
184	20231101	174800	102609825	5030	5030	5030	5030	0
185	20231101	174700	102609825	5030	5030	5030	5030	0
186	20231101	174600	102609825	5030	5030	5030	5030	0
187	20231101	174500	102609825	5030	5030	5030	5030	0
188	20231101	174400	102609825	5030	5030	5030	5030	0
189	20231101	174300	102609825	5030	5030	5030	5030	0
190	20231101	174200	102609825	5030	5030	5030	5030	0
191	20231101	174100	102609825	5030	5030	5030	5030	0
192	20231101	174000	102609825	5030	5030	5030	5030	0
193	20231101	173900	102609825	5030	5030	5030	5030	0
194	20231101	173800	102609825	5030	5030	5030	5030	0
195	20231101	173700	102609825	5030	5030	5030	5030	0
196	20231101	173600	102609825	5030	5030	5030	5030	0
197	20231101	173500	102609825	5030	5030	5030	5030	0
198	20231101	173400	102609825	5030	5030	5030	5030	0
199	20231101	173300	102609825	5030	5030	5030	5030	0
200	20231101	173200	102609825	5030	5030	5030	5030	0
201	20231101	173100	102609825	5030	5030	5030	5030	0
202	20231101	173000	102609825	5030	5030	5030	5030	0
203	20231101	172900	102609825	5030	5030	5030	5030	0
204	20231101	172800	102609825	5030	5030	5030	5030	0
205	20231101	172700	102609825	5030	5030	5030	5030	0
206	20231101	172600	102609825	5030	5030	5030	5030	0
207	20231101	172500	102609825	5030	5030	5030	5030	0
208	20231101	172400	102609825	5030	5030	5030	5030	0
209	20231101	172300	102609825	5030	5030	5030	5030	0
210	20231101	172200	102609825	5030	5030	5030	5030	0
211	20231101	172100	102609825	5030	5030	5030	5030	0
212	20231101	172000	102609825	5030	5030	5030	5030	330
213	20231101	171900	102609825	5030	5030	5030	5030	0
214	20231101	171800	102609825	5030	5030	5030	5030	0
215	20231101	171700	102609825	5030	5030	5030	5030	0
216	20231101	171600	102609825	5030	5030	5030	5030	0
217	20231101	171500	102609825	5030	5030	5030	5030	0
218	20231101	171400	102609825	5030	5030	5030	5030	0
219	20231101	171300	102609825	5030	5030	5030	5030	0
220	20231101	171200	102609825	5030	5030	5030	5030	0
221	20231101	171100	102609825	5030	5030	5030	5030	0
222	20231101	171000	102609825	5030	5030	5030	5030	0
223	20231101	170900	102609825	5030	5030	5030	5030	0
224	20231101	170800	102609825	5030	5030	5030	5030	0
225	20231101	170700	102609825	5030	5030	5030	5030	0
226	20231101	170600	102609825	5030	5030	5030	5030	0
227	20231101	170500	102609825	5030	5030	5030	5030	0
228	20231101	170400	102609825	5030	5030	5030	5030	0
229	20231101	170300	102609825	5030	5030	5030	5030	0
230	20231101	170200	102609825	5030	5030	5030	5030	0
231	20231101	170100	102609825	5030	5030	5030	5030	0
232	20231101	170000	102609825	5030	5030	5030	5030	0
233	20231101	165900	102609825	5030	5030	5030	5030	0
234	20231101	165800	102609825	5030	5030	5030	5030	0
235	20231101	165700	102609825	5030	5030	5030	5030	0
236	20231101	165600	102609825	5030	5030	5030	5030	0
237	20231101	165500	102609825	5030	5030	5030	5030	0
238	20231101	165400	102609825	5030	5030	5030	5030	0
239	20231101	165300	102609825	5030	5030	5030	5030	0
240	20231101	165200	102609825	5030	5030	5030	5030	0
241	20231101	165100	102609825	5030	5030	5030	5030	0
242	20231101	165000	102609825	5030	5030	5030	5030	330
243	20231101	164900	102609825	5030	5030	5030	5030	0
244	20231101	164800	102609825	5030	5030	5030	5030	0
245	20231101	164700	102609825	5030	5030	5030	5030	0
246	20231101	164600	102609825	5030	5030	5030	5030	0
247	20231101	164500	102609825	5030	5030	5030	5030	0
248	20231101	164400	102609825	5030	5030	5030	5030	0
249	20231101	164300	102609825	5030	5030	5030	5030	0
250	20231101	164200	102609825	5030	5030	5030	5030	0
251	20231101	164100	102609825	5030	5030	5030	5030	0
252	20231101	164000	102609825	5030	5030	5030	5030	0
253	20231101	163900	102609825	5030	5030	5030	5030	0
254	20231101	163800	102609825	5030	5030	5030	5030	0
255	20231101	163700	102609825	5030	5030	5030	5030	0
256	20231101	163600	102609825	5030	5030	5030	5030	0
257	20231101	163500	102609825	5030	5030	5030	5030	0
258	20231101	163400	102609825	5030	5030	5030	5030	0
259	20231101	163300	102609825	5030	5030	5030	5030	0
260	20231101	163200	102609825	5030	5030	5030	5030	0
261	20231101	163100	102609825	5030	5030	5030	5030	0
262	20231101	163000	102609825	5030	5030	5030	5030	0
263	20231101	162900	102609825	5030	5030	5030	5030	0
264	20231101	162800	102609825	5030	5030	5030	5030	0
265	20231101	162700	102609825	5030	5030	5030	5030	0
266	20231101	162600	102609825	5030	5030	5030	5030	0
267	20231101	162500	102609825	5030	5030	5030	5030	0
268	20231101	162400	102609825	5030	5030	5030	5030	0
269	20231101	162300	102609825	5030	5030	5030	5030	0
270	20231101	162200	102609825	5030	5030	5030	5030	0
271	20231101	162100	102609825	5030	5030	5030	5030	0
272	20231101	162000	102609825	5030	5030	5030	5030	330
273	20231101	161900	102609825	5030	5030	5030	5030	0
274	20231101	161800	102609825	5030	5030	5030	5030	0
275	20231101	161700	102609825	5030	5030	5030	5030	0
276	20231101	161600	102609825	5030	5030	5030	5030	0
277	20231101	161500	102609825	5030	5030	5030	5030	0
278	20231101	161400	102609825	5030	5030	5030	5030	0
279	20231101	161300	102609825	5030	5030	5030	5030	0
280	20231101	161200	102609825	5030	5030	5030	5030	0
281	20231101	161100	102609825	5030	5030	5030	5030	0
282	20231101	161000	102609825	5030	5030	5030	5030	0
283	20231101	160900	102609825	5030	5030	5030	5030	0
284	20231101	160800	102609825	5030	5030	5030	5030	0
285	20231101	160700	102609825	5030	5030	5030	5030	0
286	20231101	160600	102609825	5030	5030	5030	5030	0
287	20231101	160500	102609825	5030	5030	5030	5030	0
288	20231101	160400	102609825	5030	5030	5030	5030	0
289	20231101	160300	102609825	5030	5030	5030	5030	0
290	20231101	160200	102609825	5030	5030	5030	5030	0
291	20231101	160100	102609825	5030	5030	5030	5030	0
292	20231101	160000	102609825	5030	5030	5030	5030	0
293	20231101	155900	102609825	5030	5030	5030	5030	0
294	20231101	155800	102609825	5030	5030	5030	5030	0
295	20231101	155700	102609825	5030	5030	5030	5030	0
296	20231101	155600	102609825	5030	5030	5030	5030	0
297	20231101	155500	102609825	5030	5030	5030	5030	0
298	20231101	155400	102609825	5030	5030	5030	5030	0
299	20231101	155300	102609825	5030	5030	5030	5030	0
300	20231101	155200	102609825	5030	5030	5030	5030	0
301	20231101	155100	102609825	5030	5030	5030	5030	0
302	20231101	155000	102609825	5030	5030	5030	5030	330
303	20231101	154900	102609825	5030	5030	5030	5030	0
304	20231101	154800	102609825	5030	5030	5030	5030	0
305	20231101	154700	102609825	5030	5030	5030	5030	0
306	20231101	154600	102609825	5030	5030	5030	5030	0
307	20231101	154500	102609825	5030	5030	5030	5030	0
308	20231101	154400	102609825	5030	5030	5030	5030	0
309	20231101	154300	102609825	5030	5030	5030	5030	0
310	20231101	154200	102609825	5030	5030	5030	5030	0
311	20231101	154100	102609825	5030	5030	5030	5030	0
312	20231101	154000	102609825	5030	5030	5030	5030	0
313	20231101	153900	102609825	5030	5030	5030	5030	0
314	20231101	153800	102609825	5030	5030	5030	5030	0
315	20231101	153700	102609825	5030	5030	5030	5030	0
316	20231101	153600	102609825	5030	5030	5030	5030	0
317	20231101	153500	102609825	5030	5030	5030	5030	0
318	20231101	153400	102609825	5030	5030	5030	5030	0
319	20231101	153300	102609825	5030	5030	5030	5030	0
320	20231101	153200	102609825	5030	5030	5030	5030	0
321	20231101	153100	102609825	5030	5030	5030	5030	0
322	20231101	153000	102609825	5030	5030	5030	5030	330
323	20231101	152900	100949925	5010	5010	5010	5010	0
324	20231101	152800	100949925	5010	5010	5010	5010	0
325	20231101	152700	100949925	5010	5010	5010	5010	0
326	20231101	152600	100949925	5010	5010	5010	5010	0
327	20231101	152500	100949925	5010	5010	5010	5010	0
328	20231101	152400	100949925	5010	5010	5010	5010	0
329	20231101	152300	100949925	5010	5010	5010	5010	0
330	20231101	152200	100949925	5010	5010	5010	5010	0
331	20231101	152100	100949925	5010	5010	5010	5010	0
332	20231101	152000	100949925	5010	5010	5010	5010	0
333	20231101	151900	100949925	5010	5010	5010	5000	256
334	20231101	151800	99669065	5010	5010	5010	5010	0
335	20231101	151700	99669065	5010	5010	5010	5010	21
336	20231101	151600	99563855	5020	5020	5020	5020	0
337	20231101	151500	99563855	5020	5020	5020	5020	31
338	20231101	151400	99408235	5020	5020	5020	5020	0
339	20231101	151300	99408235	5020	5020	5020	5020	25
340	20231101	151200	99282735	5020	5020	5020	5020	22
341	20231101	151100	99172295	5020	5020	5020	5020	0
342	20231101	151000	99172295	5020	4995	5020	4965	1570
343	20231101	150900	91355805	4990	4990	4990	4990	0
344	20231101	150800	91355805	4990	4990	4990	4990	1
345	20231101	150700	91350815	5020	5020	5020	5020	21
346	20231101	150600	91245395	5020	5020	5020	5020	0
347	20231101	150500	91245395	5020	5020	5020	5020	43
348	20231101	150400	91029535	5020	5020	5020	5020	2
349	20231101	150300	91019495	5020	5020	5020	5020	0
350	20231101	150200	91019495	5020	5020	5020	5020	0
351	20231101	150100	91019495	5020	5020	5020	5020	0
352	20231101	150000	91019495	5020	5020	5020	5020	0
353	20231101	145900	91019495	5020	5020	5020	5020	0
354	20231101	145800	91019495	5020	5020	5020	5020	0
355	20231101	145700	91019495	5020	5020	5020	5020	99
356	20231101	145600	90522515	5020	5020	5020	5020	0
357	20231101	145500	90522515	5020	5000	5020	5000	100
358	20231101	145400	90021995	4985	4985	4985	4985	0
359	20231101	145300	90021995	4985	4985	4985	4985	0
360	20231101	145200	90021995	4985	4985	4985	4985	0
361	20231101	145100	90021995	4985	4985	4985	4985	11
362	20231101	145000	89967160	4985	4980	4985	4980	46
363	20231101	144900	89737885	4985	4985	4985	4985	24
364	20231101	144800	89618245	4985	4990	4990	4985	250
365	20231101	144700	88371895	4985	4985	4985	4985	0
366	20231101	144600	88371895	4985	4990	4990	4985	194
367	20231101	144500	87404105	4990	4990	4990	4990	50
368	20231101	144400	87154605	4995	4995	4995	4995	0
369	20231101	144300	87154605	4995	4995	4995	4995	0
370	20231101	144200	87154605	4995	4995	4995	4995	200
371	20231101	144100	86155605	5000	4995	5000	4995	366
372	20231101	144000	84327105	5000	5000	5000	5000	0
373	20231101	143900	84327105	5000	5000	5000	5000	1
374	20231101	143800	84322105	4995	4995	4995	4995	1
375	20231101	143700	84317110	5000	5000	5000	5000	500
376	20231101	143600	81817110	5000	5000	5000	5000	0
377	20231101	143500	81817110	5000	5000	5000	5000	0
378	20231101	143400	81817110	5000	5000	5000	5000	0
379	20231101	143300	81817110	5000	5010	5010	5000	28
380	20231101	143200	81676910	5030	5030	5030	5030	0
381	20231101	143100	81676910	5030	5030	5030	5030	0
382	20231101	143000	81676910	5030	5030	5030	5030	0
383	20231101	142900	81676910	5030	5030	5030	5030	0
384	20231101	142800	81676910	5030	5030	5030	5030	0
385	20231101	142700	81676910	5030	5030	5030	5030	0
386	20231101	142600	81676910	5030	5030	5030	5030	0
387	20231101	142500	81676910	5030	5030	5030	5030	0
388	20231101	142400	81676910	5030	5030	5030	5030	0
389	20231101	142300	81676910	5030	5020	5030	5020	30
390	20231101	142200	81526270	5000	5010	5010	5000	38
391	20231101	142100	81336250	5010	5010	5010	5010	0
392	20231101	142000	81336250	5010	5010	5010	5010	0
393	20231101	141900	81336250	5010	5010	5010	5010	0
394	20231101	141800	81336250	5010	5010	5010	5010	0
395	20231101	141700	81336250	5010	5010	5010	5010	30
396	20231101	141600	81185950	5040	5040	5040	5040	0
397	20231101	141500	81185950	5040	5040	5040	5040	0
398	20231101	141400	81185950	5040	5040	5040	5040	0
399	20231101	141300	81185950	5040	5040	5040	5040	0
400	20231101	141200	81185950	5040	5040	5040	5040	0
401	20231101	141100	81185950	5040	5040	5040	5040	0
402	20231101	141000	81185950	5040	5040	5040	5040	10
403	20231101	140900	81135550	5010	5010	5010	5010	0
404	20231101	140800	81135550	5010	5010	5010	5010	0
405	20231101	140700	81135550	5010	5010	5010	5010	0
406	20231101	140600	81135550	5010	5010	5010	5010	0
407	20231101	140500	81135550	5010	5010	5010	5010	0
408	20231101	140400	81135550	5010	5010	5010	5010	0
409	20231101	140300	81135550	5010	5010	5010	5010	0
410	20231101	140200	81135550	5010	5010	5010	5010	0
411	20231101	140100	81135550	5010	5010	5010	5010	0
412	20231101	140000	81135550	5010	5010	5010	5010	0
413	20231101	135900	81135550	5010	5010	5010	5010	0
414	20231101	135800	81135550	5010	5010	5010	5010	50
415	20231101	135700	80885050	5000	5000	5000	5000	0
416	20231101	135600	80885050	5000	5000	5000	5000	0
417	20231101	135500	80885050	5000	5000	5000	5000	0
418	20231101	135400	80885050	5000	5000	5000	5000	0
419	20231101	135300	80885050	5000	5000	5000	5000	0
420	20231101	135200	80885050	5000	5000	5000	5000	0
421	20231101	135100	80885050	5000	5000	5000	5000	0
422	20231101	135000	80885050	5000	5000	5000	5000	0
423	20231101	134900	80885050	5000	5000	5000	5000	0
424	20231101	134800	80885050	5000	5000	5000	5000	0
425	20231101	134700	80885050	5000	5000	5000	5000	0
426	20231101	134600	80885050	5000	5000	5000	5000	0
427	20231101	134500	80885050	5000	5000	5000	5000	29
428	20231101	134400	80740050	5040	5040	5040	5040	0
429	20231101	134300	80740050	5040	5040	5040	5040	0
430	20231101	134200	80740050	5040	5040	5040	5040	0
431	20231101	134100	80740050	5040	5040	5040	5040	0
432	20231101	134000	80740050	5040	5040	5040	5040	0
433	20231101	133900	80740050	5040	5040	5040	5040	0
434	20231101	133800	80740050	5040	5040	5040	5040	0
435	20231101	133700	80740050	5040	5040	5040	5040	0
436	20231101	133600	80740050	5040	5040	5040	5040	0
437	20231101	133500	80740050	5040	5040	5040	5040	0
438	20231101	133400	80740050	5040	5040	5040	5040	0
439	20231101	133300	80740050	5040	5040	5040	5040	0
440	20231101	133200	80740050	5040	5040	5040	5040	0
441	20231101	133100	80740050	5040	5040	5040	5040	0
442	20231101	133000	80740050	5040	5040	5040	5040	0
443	20231101	132900	80740050	5040	5040	5040	5040	0
444	20231101	132800	80740050	5040	5040	5040	5040	0
445	20231101	132700	80740050	5040	5040	5040	5040	200
446	20231101	132600	79732050	5040	5020	5040	5020	2
447	20231101	132500	79721990	5010	5010	5010	5010	9
448	20231101	132400	79676900	5010	5010	5010	5010	30
449	20231101	132300	79526600	5010	5010	5010	5010	0
450	20231101	132200	79526600	5010	5010	5010	5010	0
451	20231101	132100	79526600	5010	5010	5010	5010	0
452	20231101	132000	79526600	5010	5010	5010	5010	0
453	20231101	131900	79526600	5010	5010	5010	5010	0
454	20231101	131800	79526600	5010	5010	5010	5010	0
455	20231101	131700	79526600	5010	4985	5010	4985	360
456	20231101	131600	77727400	4980	5000	5000	4980	1003
457	20231101	131500	72723690	5000	5000	5000	5000	0
458	20231101	131400	72723690	5000	5000	5000	5000	299
459	20231101	131300	71228690	5000	5000	5000	5000	20
460	20231101	131200	71128690	5000	5000	5000	5000	0
461	20231101	131100	71128690	5000	5000	5000	5000	0
462	20231101	131000	71128690	5000	5000	5000	5000	0
463	20231101	130900	71128690	5000	5010	5010	5000	110
464	20231101	130800	70578550	5010	5010	5010	5010	0
465	20231101	130700	70578550	5010	5010	5010	5010	80
466	20231101	130600	70177750	5010	5010	5010	5010	0
467	20231101	130500	70177750	5010	5020	5020	5010	23
468	20231101	130400	70062480	5020	5020	5020	5020	0
469	20231101	130300	70062480	5020	5020	5020	5020	0
470	20231101	130200	70062480	5020	5020	5020	5020	0
471	20231101	130100	70062480	5020	5020	5020	5020	0
472	20231101	130000	70062480	5020	5020	5020	5020	0
473	20231101	125900	70062480	5020	5020	5020	5020	0
474	20231101	125800	70062480	5020	5020	5020	5020	0
475	20231101	125700	70062480	5020	5020	5020	5020	21
476	20231101	125600	69957060	5030	5030	5030	5030	0
477	20231101	125500	69957060	5030	5030	5030	5030	0
478	20231101	125400	69957060	5030	5030	5030	5030	0
479	20231101	125300	69957060	5030	5030	5030	5030	0
480	20231101	125200	69957060	5030	5030	5030	5030	0
481	20231101	125100	69957060	5030	5030	5030	5030	0
482	20231101	125000	69957060	5030	5030	5030	5030	0
483	20231101	124900	69957060	5030	5030	5030	5030	0
484	20231101	124800	69957060	5030	5030	5030	5030	1
485	20231101	124700	69952030	5010	5010	5010	5010	10
486	20231101	124600	69901930	5000	5000	5000	5000	0
487	20231101	124500	69901930	5000	5000	5000	5000	0
488	20231101	124400	69901930	5000	5000	5000	5000	0
489	20231101	124300	69901930	5000	5000	5000	5000	30
490	20231101	124200	69751930	5010	5010	5010	5010	60
491	20231101	124100	69451330	5010	5010	5010	5010	0
492	20231101	124000	69451330	5010	5010	5010	5010	25
493	20231101	123900	69326080	5020	5020	5020	5020	13
494	20231101	123800	69260820	5030	5020	5030	5010	177
495	20231101	123700	68373580	5020	5020	5020	5020	86
496	20231101	123600	67941860	5040	5040	5040	5040	0
497	20231101	123500	67941860	5040	5040	5040	5040	0
498	20231101	123400	67941860	5040	5040	5040	5040	0
499	20231101	123300	67941860	5040	5040	5040	5040	0
500	20231101	123200	67941860	5040	5040	5040	5040	0
501	20231101	123100	67941860	5040	5040	5040	5040	0
502	20231101	123000	67941860	5040	5040	5040	5040	0
503	20231101	122900	67941860	5040	5040	5040	5040	0
504	20231101	122800	67941860	5040	5040	5040	5040	0
505	20231101	122700	67941860	5040	5040	5040	5040	0
506	20231101	122600	67941860	5040	5040	5040	5040	0
507	20231101	122500	67941860	5040	5040	5040	5040	0
508	20231101	122400	67941860	5040	5040	5040	5040	0
509	20231101	122300	67941860	5040	5040	5040	5040	0
510	20231101	122200	67941860	5040	5030	5040	5030	7
511	20231101	122100	67906600	5010	5010	5010	5010	0
512	20231101	122000	67906600	5010	5010	5010	5010	0
513	20231101	121900	67906600	5010	5010	5010	5010	0
514	20231101	121800	67906600	5010	5010	5010	5010	9
515	20231101	121700	67861510	5020	5020	5020	5020	50
516	20231101	121600	67610510	5020	5020	5020	5020	0
517	20231101	121500	67610510	5020	5020	5020	5020	0
518	20231101	121400	67610510	5020	5020	5020	5020	0
519	20231101	121300	67610510	5020	5020	5020	5020	2
520	20231101	121200	67600470	5030	5030	5030	5030	0
521	20231101	121100	67600470	5030	5030	5030	5030	0
522	20231101	121000	67600470	5030	5030	5030	5030	8
523	20231101	120900	67560230	5030	5030	5030	5030	0
524	20231101	120800	67560230	5030	5030	5030	5030	9
525	20231101	120700	67514960	5020	5020	5020	5010	155
526	20231101	120600	66738210	5020	5020	5020	5020	22
527	20231101	120500	66627770	5020	5020	5020	5020	2
528	20231101	120400	66617730	5020	5020	5020	5020	0
529	20231101	120300	66617730	5020	5020	5020	5020	0
530	20231101	120200	66617730	5020	5020	5020	5020	0
531	20231101	120100	66617730	5020	5020	5020	5020	0
532	20231101	120000	66617730	5020	5020	5020	5020	0
533	20231101	115900	66617730	5020	5020	5020	5020	0
534	20231101	115800	66617730	5020	5030	5030	5020	224
535	20231101	115700	65492010	5030	5030	5030	5030	1
536	20231101	115600	65486980	5030	5030	5030	5030	70
537	20231101	115500	65134880	5040	5040	5040	5040	20
538	20231101	115400	65034080	5040	5020	5040	5020	64
539	20231101	115300	64711970	5010	5010	5010	5010	10
540	20231101	115200	64661870	5030	5030	5030	5030	0
541	20231101	115100	64661870	5030	5010	5030	5010	2
542	20231101	115000	64651830	5030	5030	5030	5030	0
543	20231101	114900	64651830	5030	5020	5030	5020	50
544	20231101	114800	64400530	5000	5010	5010	5000	170
545	20231101	114700	63548840	5040	5010	5040	5010	110
546	20231101	114600	62995640	5050	5050	5050	5050	0
547	20231101	114500	62995640	5050	5000	5050	5000	10
548	20231101	114400	62945330	4990	4990	4990	4990	0
549	20231101	114300	62945330	4990	4990	4990	4990	8
550	20231101	114200	62905410	4990	4990	4990	4990	0
551	20231101	114100	62905410	4990	4990	4990	4990	0
552	20231101	114000	62905410	4990	4990	4990	4990	3
553	20231101	113900	62890440	5000	5000	5000	5000	0
554	20231101	113800	62890440	5000	5000	5000	5000	0
555	20231101	113700	62890440	5000	5000	5000	5000	6
556	20231101	113600	62860440	5000	5000	5000	5000	0
557	20231101	113500	62860440	5000	5000	5000	5000	15
558	20231101	113400	62785440	5000	5000	5000	5000	21
559	20231101	113300	62680440	5000	5000	5000	5000	9
560	20231101	113200	62635440	5000	5000	5000	5000	8
561	20231101	113100	62595440	5000	4990	5000	4990	235
562	20231101	113000	61421820	4990	4990	4990	4990	0
563	20231101	112900	61421820	4990	4990	4990	4990	12
564	20231101	112800	61361940	4985	4985	4985	4985	0
565	20231101	112700	61361940	4985	4985	4985	4985	0
566	20231101	112600	61361940	4985	4985	4985	4985	30
567	20231101	112500	61212390	4970	4970	4970	4970	0
568	20231101	112400	61212390	4970	4970	4970	4970	0
569	20231101	112300	61212390	4970	4970	4970	4970	0
570	20231101	112200	61212390	4970	4970	4970	4970	0
571	20231101	112100	61212390	4970	4970	4970	4970	10
572	20231101	112000	61162690	4985	4985	4985	4985	85
573	20231101	111900	60738965	4965	4965	4965	4965	0
574	20231101	111800	60738965	4965	4965	4965	4965	0
575	20231101	111700	60738965	4965	4965	4965	4965	0
576	20231101	111600	60738965	4965	4965	4965	4965	0
577	20231101	111500	60738965	4965	4965	4965	4965	0
578	20231101	111400	60738965	4965	4965	4965	4965	0
579	20231101	111300	60738965	4965	4965	4965	4965	241
580	20231101	111200	59542400	4965	4965	4965	4965	0
581	20231101	111100	59542400	4965	4965	4965	4965	0
582	20231101	111000	59542400	4965	4965	4965	4965	19
583	20231101	110900	59448065	4960	4960	4960	4960	0
584	20231101	110800	59448065	4960	4960	4960	4960	2
585	20231101	110700	59438145	4960	4960	4960	4960	0
586	20231101	110600	59438145	4960	4965	4965	4960	167
587	20231101	110500	58609800	4960	4960	4960	4960	0
588	20231101	110400	58609800	4960	4960	4960	4960	0
589	20231101	110300	58609800	4960	4965	4965	4960	402
590	20231101	110200	56615200	4965	4970	4970	4965	312
591	20231101	110100	55065120	4965	4965	4965	4965	0
592	20231101	110000	55065120	4965	4965	4965	4965	2
593	20231101	105900	55055190	4960	4960	4960	4960	0
594	20231101	105800	55055190	4960	4960	4960	4960	0
595	20231101	105700	55055190	4960	4975	4975	4960	412
596	20231101	105600	53008055	4980	4980	4980	4980	3
597	20231101	105500	52993115	4975	4975	4975	4975	29
598	20231101	105400	52848840	4990	4990	4990	4990	10
599	20231101	105300	52798940	4995	4995	4995	4995	0
600	20231101	105200	52798940	4995	4995	4995	4995	18
601	20231101	105100	52709030	4995	4995	4995	4995	0
602	20231101	105000	52709030	4995	4990	4995	4990	150
603	20231101	104900	51960165	4970	4970	4970	4970	0
604	20231101	104800	51960165	4970	4995	4995	4970	271
605	20231101	104700	50610880	4980	4980	4980	4980	5
606	20231101	104600	50585980	4985	4980	4985	4980	136
607	20231101	104500	49908675	4980	4985	4985	4980	22
608	20231101	104400	49799100	5000	5000	5000	5000	85
609	20231101	104300	49374100	4985	4985	4985	4985	0
610	20231101	104200	49374100	4985	4985	4985	4980	9
611	20231101	104100	49329270	4985	4985	4985	4985	7
612	20231101	104000	49294375	4980	4980	4985	4980	204
613	20231101	103900	48278430	4980	4980	4980	4980	0
614	20231101	103800	48278430	4980	4980	4980	4980	0
615	20231101	103700	48278430	4980	4980	4980	4980	0
616	20231101	103600	48278430	4980	4985	4985	4980	59
617	20231101	103500	47984605	4980	4980	4980	4980	0
618	20231101	103400	47984605	4980	4995	4995	4980	1724
619	20231101	103300	39386185	4990	4990	4990	4990	0
620	20231101	103200	39386185	4990	5010	5010	4990	951
621	20231101	103100	34637670	5010	5010	5010	5010	0
622	20231101	103000	34637670	5010	5010	5010	5010	0
623	20231101	102900	34637670	5010	5010	5010	5010	0
624	20231101	102800	34637670	5010	5010	5010	5010	0
625	20231101	102700	34637670	5010	5010	5010	5010	105
626	20231101	102600	34111620	5000	5010	5010	5000	50
627	20231101	102500	33861550	5000	5000	5000	5000	0
628	20231101	102400	33861550	5000	5010	5010	5000	204
629	20231101	102300	32841510	5010	5010	5010	5010	106
630	20231101	102200	32310450	5020	5020	5020	5020	0
631	20231101	102100	32310450	5020	5020	5020	5020	10
632	20231101	102000	32260250	5010	5010	5010	5010	0
633	20231101	101900	32260250	5010	5010	5010	5010	0
634	20231101	101800	32260250	5010	5010	5010	5010	0
635	20231101	101700	32260250	5010	5020	5020	5010	80
636	20231101	101600	31859400	5020	5020	5020	5020	8
637	20231101	101500	31819240	5030	5030	5030	5030	0
638	20231101	101400	31819240	5030	5030	5030	5030	34
639	20231101	101300	31648220	5030	5030	5030	5030	5
640	20231101	101200	31623070	5030	5030	5030	5020	112
641	20231101	101100	31060600	5030	5030	5030	5030	30
642	20231101	101000	30909700	5030	5030	5030	5030	50
643	20231101	100900	30658200	5040	5040	5040	5040	0
644	20231101	100800	30658200	5040	5040	5040	5040	0
645	20231101	100700	30658200	5040	5030	5040	5030	69
646	20231101	100600	30310900	5030	5000	5030	5000	183
647	20231101	100500	29391610	5000	5000	5000	5000	0
648	20231101	100400	29391610	5000	5000	5000	5000	0
649	20231101	100300	29391610	5000	5000	5000	4995	367
650	20231101	100200	27558360	5000	5010	5010	5000	35
651	20231101	100100	27383170	5000	5010	5010	5000	542
652	20231101	100000	24670750	5020	5020	5020	5020	0
653	20231101	095900	24670750	5020	5020	5020	5020	57
654	20231101	095800	24384610	5000	5030	5030	5000	847
655	20231101	095700	20134690	5040	5040	5040	5040	0
656	20231101	095600	20134690	5040	5040	5040	5040	161
657	20231101	095500	19323250	5040	5040	5040	5040	0
658	20231101	095400	19323250	5040	5040	5040	5040	0
659	20231101	095300	19323250	5040	5040	5040	5040	1
660	20231101	095200	19318210	5050	5050	5050	5030	52
661	20231101	095100	19056600	5040	5040	5040	5040	1
662	20231101	095000	19051560	5020	5040	5040	5020	21
663	20231101	094900	18946110	5050	5050	5050	5050	100
664	20231101	094800	18441110	5040	5040	5040	5040	1
665	20231101	094700	18436070	5050	5050	5050	5050	0
666	20231101	094600	18436070	5050	5050	5050	5030	14
667	20231101	094500	18365610	5040	5040	5040	5040	0
668	20231101	094400	18365610	5040	5040	5040	5040	197
669	20231101	094300	17372730	5040	5040	5040	5040	0
670	20231101	094200	17372730	5040	5040	5040	5040	1
671	20231101	094100	17367690	5040	5040	5040	5040	0
672	20231101	094000	17367690	5040	5040	5040	5040	0
673	20231101	093900	17367690	5040	5040	5040	5040	1
674	20231101	093800	17362650	5050	5050	5050	5050	6
675	20231101	093700	17332350	5050	5050	5050	5050	1
676	20231101	093600	17327300	5030	5030	5030	5030	0
677	20231101	093500	17327300	5030	5030	5030	5030	100
678	20231101	093400	16824300	5030	5030	5030	5030	2
679	20231101	093300	16814240	5040	5040	5040	4995	936
680	20231101	093200	12137520	5050	5050	5050	5050	118
681	20231101	093100	11541620	5050	5050	5050	5050	0
682	20231101	093000	11541620	5050	5050	5050	5050	1
683	20231101	092900	11536570	5020	5020	5020	5020	52
684	20231101	092800	11275530	5020	4995	5020	4995	350
685	20231101	092700	9523280	4995	4995	4995	4995	0
686	20231101	092600	9523280	4995	4995	4995	4995	0
687	20231101	092500	9523280	4995	4995	4995	4995	0
688	20231101	092400	9523280	4995	5000	5000	4995	60
689	20231101	092300	9223450	4995	4995	4995	4995	0
690	20231101	092200	9223450	4995	5040	5040	4995	197
691	20231101	092100	8237705	5040	5040	5040	5040	51
692	20231101	092000	7980665	5010	5010	5010	5010	1
693	20231101	091900	7975655	5010	5010	5010	5010	168
694	20231101	091800	7133975	5010	5010	5010	5010	33
695	20231101	091700	6968645	5010	5010	5010	5010	9
696	20231101	091600	6923555	5010	5020	5020	5010	167
697	20231101	091500	6086855	5030	5050	5050	5030	24
698	20231101	091400	5965745	5050	5050	5050	5050	0
699	20231101	091300	5965745	5050	5050	5060	5040	204
700	20231101	091200	4935535	5050	5050	5050	5050	2
701	20231101	091100	4925435	5040	5030	5040	4990	199
702	20231101	091000	3930930	5030	4980	5030	4980	125
703	20231101	090900	3308210	4975	4975	4980	4975	29
704	20231101	090800	3163875	4960	5000	5000	4960	245
705	20231101	090700	1945840	5020	5020	5020	5020	6
706	20231101	090600	1915720	5040	5040	5040	5040	20
707	20231101	090500	1814920	5040	5040	5040	5040	174
708	20231101	090400	937960	5040	5040	5040	5040	66
709	20231101	090300	605320	5040	5040	5040	5040	11
710	20231101	090200	549880	5100	5100	5100	5100	0
711	20231101	090100	549880	5100	5100	5100	5100	0
712	20231101	090000	549880	5100	5040	5100	5040	109