KissMeData/448730/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213000	62903680	5010	5010	5010	5010	731
3	20231101	212900	62903680	5010	5010	5010	5010	0
4	20231101	212800	62903680	5010	5010	5010	5010	0
5	20231101	212700	62903680	5010	5010	5010	5010	0
6	20231101	212600	62903680	5010	5010	5010	5010	0
7	20231101	212500	62903680	5010	5010	5010	5010	0
8	20231101	212400	62903680	5010	5010	5010	5010	0
9	20231101	212300	62903680	5010	5010	5010	5010	0
10	20231101	212200	62903680	5010	5010	5010	5010	0
11	20231101	212100	62903680	5010	5010	5010	5010	0
12	20231101	212000	62903680	5010	5010	5010	5010	0
13	20231101	211900	62903680	5010	5010	5010	5010	0
14	20231101	211800	62903680	5010	5010	5010	5010	0
15	20231101	211700	62903680	5010	5010	5010	5010	0
16	20231101	211600	62903680	5010	5010	5010	5010	0
17	20231101	211500	62903680	5010	5010	5010	5010	0
18	20231101	211400	62903680	5010	5010	5010	5010	0
19	20231101	211300	62903680	5010	5010	5010	5010	0
20	20231101	211200	62903680	5010	5010	5010	5010	0
21	20231101	211100	62903680	5010	5010	5010	5010	0
22	20231101	211000	62903680	5010	5010	5010	5010	0
23	20231101	210900	62903680	5010	5010	5010	5010	0
24	20231101	210800	62903680	5010	5010	5010	5010	0
25	20231101	210700	62903680	5010	5010	5010	5010	0
26	20231101	210600	62903680	5010	5010	5010	5010	0
27	20231101	210500	62903680	5010	5010	5010	5010	0
28	20231101	210400	62903680	5010	5010	5010	5010	0
29	20231101	210300	62903680	5010	5010	5010	5010	0
30	20231101	210200	62903680	5010	5010	5010	5010	0
31	20231101	210100	62903680	5010	5010	5010	5010	0
32	20231101	210000	62903680	5010	5010	5010	5010	731
33	20231101	205900	62903680	5010	5010	5010	5010	0
34	20231101	205800	62903680	5010	5010	5010	5010	0
35	20231101	205700	62903680	5010	5010	5010	5010	0
36	20231101	205600	62903680	5010	5010	5010	5010	0
37	20231101	205500	62903680	5010	5010	5010	5010	0
38	20231101	205400	62903680	5010	5010	5010	5010	0
39	20231101	205300	62903680	5010	5010	5010	5010	0
40	20231101	205200	62903680	5010	5010	5010	5010	0
41	20231101	205100	62903680	5010	5010	5010	5010	0
42	20231101	205000	62903680	5010	5010	5010	5010	0
43	20231101	204900	62903680	5010	5010	5010	5010	0
44	20231101	204800	62903680	5010	5010	5010	5010	0
45	20231101	204700	62903680	5010	5010	5010	5010	0
46	20231101	204600	62903680	5010	5010	5010	5010	0
47	20231101	204500	62903680	5010	5010	5010	5010	0
48	20231101	204400	62903680	5010	5010	5010	5010	0
49	20231101	204300	62903680	5010	5010	5010	5010	0
50	20231101	204200	62903680	5010	5010	5010	5010	0
51	20231101	204100	62903680	5010	5010	5010	5010	0
52	20231101	204000	62903680	5010	5010	5010	5010	0
53	20231101	203900	62903680	5010	5010	5010	5010	0
54	20231101	203800	62903680	5010	5010	5010	5010	0
55	20231101	203700	62903680	5010	5010	5010	5010	0
56	20231101	203600	62903680	5010	5010	5010	5010	0
57	20231101	203500	62903680	5010	5010	5010	5010	0
58	20231101	203400	62903680	5010	5010	5010	5010	0
59	20231101	203300	62903680	5010	5010	5010	5010	0
60	20231101	203200	62903680	5010	5010	5010	5010	0
61	20231101	203100	62903680	5010	5010	5010	5010	0
62	20231101	203000	62903680	5010	5010	5010	5010	731
63	20231101	202900	62903680	5010	5010	5010	5010	0
64	20231101	202800	62903680	5010	5010	5010	5010	0
65	20231101	202700	62903680	5010	5010	5010	5010	0
66	20231101	202600	62903680	5010	5010	5010	5010	0
67	20231101	202500	62903680	5010	5010	5010	5010	0
68	20231101	202400	62903680	5010	5010	5010	5010	0
69	20231101	202300	62903680	5010	5010	5010	5010	0
70	20231101	202200	62903680	5010	5010	5010	5010	0
71	20231101	202100	62903680	5010	5010	5010	5010	0
72	20231101	202000	62903680	5010	5010	5010	5010	0
73	20231101	201900	62903680	5010	5010	5010	5010	0
74	20231101	201800	62903680	5010	5010	5010	5010	0
75	20231101	201700	62903680	5010	5010	5010	5010	0
76	20231101	201600	62903680	5010	5010	5010	5010	0
77	20231101	201500	62903680	5010	5010	5010	5010	0
78	20231101	201400	62903680	5010	5010	5010	5010	0
79	20231101	201300	62903680	5010	5010	5010	5010	0
80	20231101	201200	62903680	5010	5010	5010	5010	0
81	20231101	201100	62903680	5010	5010	5010	5010	0
82	20231101	201000	62903680	5010	5010	5010	5010	0
83	20231101	200900	62903680	5010	5010	5010	5010	0
84	20231101	200800	62903680	5010	5010	5010	5010	0
85	20231101	200700	62903680	5010	5010	5010	5010	0
86	20231101	200600	62903680	5010	5010	5010	5010	0
87	20231101	200500	62903680	5010	5010	5010	5010	0
88	20231101	200400	62903680	5010	5010	5010	5010	0
89	20231101	200300	62903680	5010	5010	5010	5010	0
90	20231101	200200	62903680	5010	5010	5010	5010	0
91	20231101	200100	62903680	5010	5010	5010	5010	0
92	20231101	200000	62903680	5010	5010	5010	5010	731
93	20231101	195900	62903680	5010	5010	5010	5010	0
94	20231101	195800	62903680	5010	5010	5010	5010	0
95	20231101	195700	62903680	5010	5010	5010	5010	0
96	20231101	195600	62903680	5010	5010	5010	5010	0
97	20231101	195500	62903680	5010	5010	5010	5010	0
98	20231101	195400	62903680	5010	5010	5010	5010	0
99	20231101	195300	62903680	5010	5010	5010	5010	0
100	20231101	195200	62903680	5010	5010	5010	5010	0
101	20231101	195100	62903680	5010	5010	5010	5010	0
102	20231101	195000	62903680	5010	5010	5010	5010	0
103	20231101	194900	62903680	5010	5010	5010	5010	0
104	20231101	194800	62903680	5010	5010	5010	5010	0
105	20231101	194700	62903680	5010	5010	5010	5010	0
106	20231101	194600	62903680	5010	5010	5010	5010	0
107	20231101	194500	62903680	5010	5010	5010	5010	0
108	20231101	194400	62903680	5010	5010	5010	5010	0
109	20231101	194300	62903680	5010	5010	5010	5010	0
110	20231101	194200	62903680	5010	5010	5010	5010	0
111	20231101	194100	62903680	5010	5010	5010	5010	0
112	20231101	194000	62903680	5010	5010	5010	5010	0
113	20231101	193900	62903680	5010	5010	5010	5010	0
114	20231101	193800	62903680	5010	5010	5010	5010	0
115	20231101	193700	62903680	5010	5010	5010	5010	0
116	20231101	193600	62903680	5010	5010	5010	5010	0
117	20231101	193500	62903680	5010	5010	5010	5010	0
118	20231101	193400	62903680	5010	5010	5010	5010	0
119	20231101	193300	62903680	5010	5010	5010	5010	0
120	20231101	193200	62903680	5010	5010	5010	5010	0
121	20231101	193100	62903680	5010	5010	5010	5010	0
122	20231101	193000	62903680	5010	5010	5010	5010	731
123	20231101	192900	62903680	5010	5010	5010	5010	0
124	20231101	192800	62903680	5010	5010	5010	5010	0
125	20231101	192700	62903680	5010	5010	5010	5010	0
126	20231101	192600	62903680	5010	5010	5010	5010	0
127	20231101	192500	62903680	5010	5010	5010	5010	0
128	20231101	192400	62903680	5010	5010	5010	5010	0
129	20231101	192300	62903680	5010	5010	5010	5010	0
130	20231101	192200	62903680	5010	5010	5010	5010	0
131	20231101	192100	62903680	5010	5010	5010	5010	0
132	20231101	192000	62903680	5010	5010	5010	5010	0
133	20231101	191900	62903680	5010	5010	5010	5010	0
134	20231101	191800	62903680	5010	5010	5010	5010	0
135	20231101	191700	62903680	5010	5010	5010	5010	0
136	20231101	191600	62903680	5010	5010	5010	5010	0
137	20231101	191500	62903680	5010	5010	5010	5010	0
138	20231101	191400	62903680	5010	5010	5010	5010	0
139	20231101	191300	62903680	5010	5010	5010	5010	0
140	20231101	191200	62903680	5010	5010	5010	5010	0
141	20231101	191100	62903680	5010	5010	5010	5010	0
142	20231101	191000	62903680	5010	5010	5010	5010	0
143	20231101	190900	62903680	5010	5010	5010	5010	0
144	20231101	190800	62903680	5010	5010	5010	5010	0
145	20231101	190700	62903680	5010	5010	5010	5010	0
146	20231101	190600	62903680	5010	5010	5010	5010	0
147	20231101	190500	62903680	5010	5010	5010	5010	0
148	20231101	190400	62903680	5010	5010	5010	5010	0
149	20231101	190300	62903680	5010	5010	5010	5010	0
150	20231101	190200	62903680	5010	5010	5010	5010	0
151	20231101	190100	62903680	5010	5010	5010	5010	0
152	20231101	190000	62903680	5010	5010	5010	5010	731
153	20231101	185900	62903680	5010	5010	5010	5010	0
154	20231101	185800	62903680	5010	5010	5010	5010	0
155	20231101	185700	62903680	5010	5010	5010	5010	0
156	20231101	185600	62903680	5010	5010	5010	5010	0
157	20231101	185500	62903680	5010	5010	5010	5010	0
158	20231101	185400	62903680	5010	5010	5010	5010	0
159	20231101	185300	62903680	5010	5010	5010	5010	0
160	20231101	185200	62903680	5010	5010	5010	5010	0
161	20231101	185100	62903680	5010	5010	5010	5010	0
162	20231101	185000	62903680	5010	5010	5010	5010	0
163	20231101	184900	62903680	5010	5010	5010	5010	0
164	20231101	184800	62903680	5010	5010	5010	5010	0
165	20231101	184700	62903680	5010	5010	5010	5010	0
166	20231101	184600	62903680	5010	5010	5010	5010	0
167	20231101	184500	62903680	5010	5010	5010	5010	0
168	20231101	184400	62903680	5010	5010	5010	5010	0
169	20231101	184300	62903680	5010	5010	5010	5010	0
170	20231101	184200	62903680	5010	5010	5010	5010	0
171	20231101	184100	62903680	5010	5010	5010	5010	0
172	20231101	184000	62903680	5010	5010	5010	5010	0
173	20231101	183900	62903680	5010	5010	5010	5010	0
174	20231101	183800	62903680	5010	5010	5010	5010	0
175	20231101	183700	62903680	5010	5010	5010	5010	0
176	20231101	183600	62903680	5010	5010	5010	5010	0
177	20231101	183500	62903680	5010	5010	5010	5010	0
178	20231101	183400	62903680	5010	5010	5010	5010	0
179	20231101	183300	62903680	5010	5010	5010	5010	0
180	20231101	183200	62903680	5010	5010	5010	5010	0
181	20231101	183100	62903680	5010	5010	5010	5010	0
182	20231101	183000	62903680	5010	5010	5010	5010	731
183	20231101	182900	62903680	5010	5010	5010	5010	0
184	20231101	182800	62903680	5010	5010	5010	5010	0
185	20231101	182700	62903680	5010	5010	5010	5010	0
186	20231101	182600	62903680	5010	5010	5010	5010	0
187	20231101	182500	62903680	5010	5010	5010	5010	0
188	20231101	182400	62903680	5010	5010	5010	5010	0
189	20231101	182300	62903680	5010	5010	5010	5010	0
190	20231101	182200	62903680	5010	5010	5010	5010	0
191	20231101	182100	62903680	5010	5010	5010	5010	0
192	20231101	182000	62903680	5010	5010	5010	5010	0
193	20231101	181900	62903680	5010	5010	5010	5010	0
194	20231101	181800	62903680	5010	5010	5010	5010	0
195	20231101	181700	62903680	5010	5010	5010	5010	0
196	20231101	181600	62903680	5010	5010	5010	5010	0
197	20231101	181500	62903680	5010	5010	5010	5010	0
198	20231101	181400	62903680	5010	5010	5010	5010	0
199	20231101	181300	62903680	5010	5010	5010	5010	0
200	20231101	181200	62903680	5010	5010	5010	5010	0
201	20231101	181100	62903680	5010	5010	5010	5010	0
202	20231101	181000	62903680	5010	5010	5010	5010	0
203	20231101	180900	62903680	5010	5010	5010	5010	0
204	20231101	180800	62903680	5010	5010	5010	5010	0
205	20231101	180700	62903680	5010	5010	5010	5010	0
206	20231101	180600	62903680	5010	5010	5010	5010	0
207	20231101	180500	62903680	5010	5010	5010	5010	0
208	20231101	180400	62903680	5010	5010	5010	5010	0
209	20231101	180300	62903680	5010	5010	5010	5010	0
210	20231101	180200	62903680	5010	5010	5010	5010	0
211	20231101	180100	62903680	5010	5010	5010	5010	0
212	20231101	180000	62903680	5010	5010	5010	5010	731
213	20231101	175900	62903680	5010	5010	5010	5010	0
214	20231101	175800	62903680	5010	5010	5010	5010	0
215	20231101	175700	62903680	5010	5010	5010	5010	0
216	20231101	175600	62903680	5010	5010	5010	5010	0
217	20231101	175500	62903680	5010	5010	5010	5010	0
218	20231101	175400	62903680	5010	5010	5010	5010	0
219	20231101	175300	62903680	5010	5010	5010	5010	0
220	20231101	175200	62903680	5010	5010	5010	5010	0
221	20231101	175100	62903680	5010	5010	5010	5010	0
222	20231101	175000	62903680	5010	5010	5010	5010	0
223	20231101	174900	62903680	5010	5010	5010	5010	0
224	20231101	174800	62903680	5010	5010	5010	5010	0
225	20231101	174700	62903680	5010	5010	5010	5010	0
226	20231101	174600	62903680	5010	5010	5010	5010	0
227	20231101	174500	62903680	5010	5010	5010	5010	0
228	20231101	174400	62903680	5010	5010	5010	5010	0
229	20231101	174300	62903680	5010	5010	5010	5010	0
230	20231101	174200	62903680	5010	5010	5010	5010	0
231	20231101	174100	62903680	5010	5010	5010	5010	0
232	20231101	174000	62903680	5010	5010	5010	5010	0
233	20231101	173900	62903680	5010	5010	5010	5010	0
234	20231101	173800	62903680	5010	5010	5010	5010	0
235	20231101	173700	62903680	5010	5010	5010	5010	0
236	20231101	173600	62903680	5010	5010	5010	5010	0
237	20231101	173500	62903680	5010	5010	5010	5010	0
238	20231101	173400	62903680	5010	5010	5010	5010	0
239	20231101	173300	62903680	5010	5010	5010	5010	0
240	20231101	173200	62903680	5010	5010	5010	5010	0
241	20231101	173100	62903680	5010	5010	5010	5010	0
242	20231101	173000	62903680	5010	5010	5010	5010	731
243	20231101	172900	62903680	5010	5010	5010	5010	0
244	20231101	172800	62903680	5010	5010	5010	5010	0
245	20231101	172700	62903680	5010	5010	5010	5010	0
246	20231101	172600	62903680	5010	5010	5010	5010	0
247	20231101	172500	62903680	5010	5010	5010	5010	0
248	20231101	172400	62903680	5010	5010	5010	5010	0
249	20231101	172300	62903680	5010	5010	5010	5010	0
250	20231101	172200	62903680	5010	5010	5010	5010	0
251	20231101	172100	62903680	5010	5010	5010	5010	0
252	20231101	172000	62903680	5010	5010	5010	5010	0
253	20231101	171900	62903680	5010	5010	5010	5010	0
254	20231101	171800	62903680	5010	5010	5010	5010	0
255	20231101	171700	62903680	5010	5010	5010	5010	0
256	20231101	171600	62903680	5010	5010	5010	5010	0
257	20231101	171500	62903680	5010	5010	5010	5010	0
258	20231101	171400	62903680	5010	5010	5010	5010	0
259	20231101	171300	62903680	5010	5010	5010	5010	0
260	20231101	171200	62903680	5010	5010	5010	5010	0
261	20231101	171100	62903680	5010	5010	5010	5010	0
262	20231101	171000	62903680	5010	5010	5010	5010	0
263	20231101	170900	62903680	5010	5010	5010	5010	0
264	20231101	170800	62903680	5010	5010	5010	5010	0
265	20231101	170700	62903680	5010	5010	5010	5010	0
266	20231101	170600	62903680	5010	5010	5010	5010	0
267	20231101	170500	62903680	5010	5010	5010	5010	0
268	20231101	170400	62903680	5010	5010	5010	5010	0
269	20231101	170300	62903680	5010	5010	5010	5010	0
270	20231101	170200	62903680	5010	5010	5010	5010	0
271	20231101	170100	62903680	5010	5010	5010	5010	0
272	20231101	170000	62903680	5010	5010	5010	5010	731
273	20231101	165900	62903680	5010	5010	5010	5010	0
274	20231101	165800	62903680	5010	5010	5010	5010	0
275	20231101	165700	62903680	5010	5010	5010	5010	0
276	20231101	165600	62903680	5010	5010	5010	5010	0
277	20231101	165500	62903680	5010	5010	5010	5010	0
278	20231101	165400	62903680	5010	5010	5010	5010	0
279	20231101	165300	62903680	5010	5010	5010	5010	0
280	20231101	165200	62903680	5010	5010	5010	5010	0
281	20231101	165100	62903680	5010	5010	5010	5010	0
282	20231101	165000	62903680	5010	5010	5010	5010	0
283	20231101	164900	62903680	5010	5010	5010	5010	0
284	20231101	164800	62903680	5010	5010	5010	5010	0
285	20231101	164700	62903680	5010	5010	5010	5010	0
286	20231101	164600	62903680	5010	5010	5010	5010	0
287	20231101	164500	62903680	5010	5010	5010	5010	0
288	20231101	164400	62903680	5010	5010	5010	5010	0
289	20231101	164300	62903680	5010	5010	5010	5010	0
290	20231101	164200	62903680	5010	5010	5010	5010	0
291	20231101	164100	62903680	5010	5010	5010	5010	0
292	20231101	164000	62903680	5010	5010	5010	5010	0
293	20231101	163900	62903680	5010	5010	5010	5010	0
294	20231101	163800	62903680	5010	5010	5010	5010	0
295	20231101	163700	62903680	5010	5010	5010	5010	0
296	20231101	163600	62903680	5010	5010	5010	5010	0
297	20231101	163500	62903680	5010	5010	5010	5010	0
298	20231101	163400	62903680	5010	5010	5010	5010	0
299	20231101	163300	62903680	5010	5010	5010	5010	0
300	20231101	163200	62903680	5010	5010	5010	5010	0
301	20231101	163100	62903680	5010	5010	5010	5010	0
302	20231101	163000	62903680	5010	5010	5010	5010	731
303	20231101	162900	62903680	5010	5010	5010	5010	0
304	20231101	162800	62903680	5010	5010	5010	5010	0
305	20231101	162700	62903680	5010	5010	5010	5010	0
306	20231101	162600	62903680	5010	5010	5010	5010	0
307	20231101	162500	62903680	5010	5010	5010	5010	0
308	20231101	162400	62903680	5010	5010	5010	5010	0
309	20231101	162300	62903680	5010	5010	5010	5010	0
310	20231101	162200	62903680	5010	5010	5010	5010	0
311	20231101	162100	62903680	5010	5010	5010	5010	0
312	20231101	162000	62903680	5010	5010	5010	5010	0
313	20231101	161900	62903680	5010	5010	5010	5010	0
314	20231101	161800	62903680	5010	5010	5010	5010	0
315	20231101	161700	62903680	5010	5010	5010	5010	0
316	20231101	161600	62903680	5010	5010	5010	5010	0
317	20231101	161500	62903680	5010	5010	5010	5010	0
318	20231101	161400	62903680	5010	5010	5010	5010	0
319	20231101	161300	62903680	5010	5010	5010	5010	0
320	20231101	161200	62903680	5010	5010	5010	5010	0
321	20231101	161100	62903680	5010	5010	5010	5010	0
322	20231101	161000	62903680	5010	5010	5010	5010	0
323	20231101	160900	62903680	5010	5010	5010	5010	0
324	20231101	160800	62903680	5010	5010	5010	5010	0
325	20231101	160700	62903680	5010	5010	5010	5010	0
326	20231101	160600	62903680	5010	5010	5010	5010	0
327	20231101	160500	62903680	5010	5010	5010	5010	0
328	20231101	160400	62903680	5010	5010	5010	5010	0
329	20231101	160300	62903680	5010	5010	5010	5010	0
330	20231101	160200	62903680	5010	5010	5010	5010	0
331	20231101	160100	62903680	5010	5010	5010	5010	0
332	20231101	160000	62903680	5010	5010	5010	5010	731
333	20231101	155900	62903680	5010	5010	5010	5010	0
334	20231101	155800	62903680	5010	5010	5010	5010	0
335	20231101	155700	62903680	5010	5010	5010	5010	0
336	20231101	155600	62903680	5010	5010	5010	5010	0
337	20231101	155500	62903680	5010	5010	5010	5010	0
338	20231101	155400	62903680	5010	5010	5010	5010	0
339	20231101	155300	62903680	5010	5010	5010	5010	0
340	20231101	155200	62903680	5010	5010	5010	5010	0
341	20231101	155100	62903680	5010	5010	5010	5010	0
342	20231101	155000	62903680	5010	5010	5010	5010	0
343	20231101	154900	62903680	5010	5010	5010	5010	0
344	20231101	154800	62903680	5010	5010	5010	5010	0
345	20231101	154700	62903680	5010	5010	5010	5010	0
346	20231101	154600	62903680	5010	5010	5010	5010	0
347	20231101	154500	62903680	5010	5010	5010	5010	0
348	20231101	154400	62903680	5010	5010	5010	5010	0
349	20231101	154300	62903680	5010	5010	5010	5010	0
350	20231101	154200	62903680	5010	5010	5010	5010	0
351	20231101	154100	62903680	5010	5010	5010	5010	0
352	20231101	154000	62903680	5010	5010	5010	5010	0
353	20231101	153900	62903680	5010	5010	5010	5010	0
354	20231101	153800	62903680	5010	5010	5010	5010	0
355	20231101	153700	62903680	5010	5010	5010	5010	0
356	20231101	153600	62903680	5010	5010	5010	5010	0
357	20231101	153500	62903680	5010	5010	5010	5010	0
358	20231101	153400	62903680	5010	5010	5010	5010	0
359	20231101	153300	62903680	5010	5010	5010	5010	0
360	20231101	153200	62903680	5010	5010	5010	5010	0
361	20231101	153100	62903680	5010	5010	5010	5010	0
362	20231101	153000	62903680	5010	5010	5010	5010	1462
363	20231101	152900	59241370	5010	5010	5010	5010	0
364	20231101	152800	59241370	5010	5010	5010	5010	0
365	20231101	152700	59241370	5010	5010	5010	5010	0
366	20231101	152600	59241370	5010	5010	5010	5010	0
367	20231101	152500	59241370	5010	5010	5010	5010	0
368	20231101	152400	59241370	5010	5010	5010	5010	0
369	20231101	152300	59241370	5010	5010	5010	5010	0
370	20231101	152200	59241370	5010	5010	5010	5010	0
371	20231101	152100	59241370	5010	5010	5010	5010	0
372	20231101	152000	59241370	5010	5010	5010	5010	0
373	20231101	151900	59241370	5010	5010	5010	5010	0
374	20231101	151800	59241370	5010	5010	5010	5010	0
375	20231101	151700	59241370	5010	5010	5010	5010	9
376	20231101	151600	59196280	5000	5000	5000	5000	20
377	20231101	151500	59096280	5010	5010	5010	5010	0
378	20231101	151400	59096280	5010	5000	5010	5000	210
379	20231101	151300	58045650	5010	5010	5010	5010	0
380	20231101	151200	58045650	5010	5010	5010	5010	0
381	20231101	151100	58045650	5010	5010	5010	5010	1
382	20231101	151000	58040640	5010	5010	5010	5010	0
383	20231101	150900	58040640	5010	5010	5010	5010	0
384	20231101	150800	58040640	5010	5010	5010	5010	0
385	20231101	150700	58040640	5010	5010	5010	5010	0
386	20231101	150600	58040640	5010	5010	5010	5010	0
387	20231101	150500	58040640	5010	5010	5010	5010	3
388	20231101	150400	58025610	5010	5010	5010	5000	6
389	20231101	150300	57995570	5010	5010	5010	5010	0
390	20231101	150200	57995570	5010	5010	5010	5010	0
391	20231101	150100	57995570	5010	5010	5010	5010	0
392	20231101	150000	57995570	5010	5010	5010	5010	0
393	20231101	145900	57995570	5010	5010	5010	5010	3
394	20231101	145800	57980540	5000	5000	5000	5000	0
395	20231101	145700	57980540	5000	5000	5000	5000	9
396	20231101	145600	57935540	5010	5010	5010	5010	1
397	20231101	145500	57930530	5010	5010	5010	5010	1
398	20231101	145400	57925520	5010	5010	5010	5010	6
399	20231101	145300	57895460	5010	5010	5010	5010	3
400	20231101	145200	57880430	5010	5010	5010	5010	2
401	20231101	145100	57870410	5010	5010	5010	5010	9
402	20231101	145000	57825320	5010	5010	5010	5010	20
403	20231101	144900	57725120	5010	5010	5010	5010	166
404	20231101	144800	56893460	5010	5010	5010	5010	120
405	20231101	144700	56292260	5010	5010	5010	5010	100
406	20231101	144600	55791260	5010	5010	5010	5010	0
407	20231101	144500	55791260	5010	5010	5010	5010	1
408	20231101	144400	55786250	5010	5010	5010	5010	3
409	20231101	144300	55771220	5010	5010	5010	5010	11
410	20231101	144200	55716110	5010	5010	5010	5010	11
411	20231101	144100	55661000	5000	5000	5000	5000	34
412	20231101	144000	55491000	5010	5010	5010	5010	0
413	20231101	143900	55491000	5010	5010	5010	5010	0
414	20231101	143800	55491000	5010	5010	5010	5010	3
415	20231101	143700	55475970	5010	5000	5010	5000	30
416	20231101	143600	55325900	5010	5010	5010	5010	2
417	20231101	143500	55315880	5010	5010	5010	5010	0
418	20231101	143400	55315880	5010	5010	5010	5010	0
419	20231101	143300	55315880	5010	5010	5010	5010	1
420	20231101	143200	55310870	5010	5010	5010	5010	1
421	20231101	143100	55305860	5010	5010	5010	5010	3
422	20231101	143000	55290830	5010	5000	5010	5000	18
423	20231101	142900	55200700	5000	5000	5000	5000	37
424	20231101	142800	55015700	5010	5010	5010	5010	0
425	20231101	142700	55015700	5010	5010	5010	5010	0
426	20231101	142600	55015700	5010	5010	5010	5010	1
427	20231101	142500	55010690	5010	5010	5010	5010	2
428	20231101	142400	55000670	5010	5010	5010	5010	11
429	20231101	142300	54945560	5010	5010	5010	5010	13
430	20231101	142200	54880430	5000	5000	5000	5000	0
431	20231101	142100	54880430	5000	5000	5000	5000	42
432	20231101	142000	54670430	5010	5010	5010	5010	0
433	20231101	141900	54670430	5010	5010	5010	5010	0
434	20231101	141800	54670430	5010	5010	5010	5010	0
435	20231101	141700	54670430	5010	5010	5010	5010	0
436	20231101	141600	54670430	5010	5010	5010	5010	0
437	20231101	141500	54670430	5010	5010	5010	5010	0
438	20231101	141400	54670430	5010	5010	5010	5010	0
439	20231101	141300	54670430	5010	5010	5010	5010	1
440	20231101	141200	54665420	5010	5010	5010	5010	2
441	20231101	141100	54655400	5010	5010	5010	5010	7
442	20231101	141000	54620330	5010	5010	5010	5010	0
443	20231101	140900	54620330	5010	5000	5010	5000	104
444	20231101	140800	54100080	5010	5010	5010	5010	3
445	20231101	140700	54085050	5010	5010	5010	5010	12
446	20231101	140600	54024930	5010	5020	5020	5010	40
447	20231101	140500	53824450	5010	5010	5010	5010	25
448	20231101	140400	53699200	5020	5020	5020	5020	0
449	20231101	140300	53699200	5020	5020	5020	5020	2
450	20231101	140200	53689160	5020	5020	5020	5020	0
451	20231101	140100	53689160	5020	5020	5020	5020	0
452	20231101	140000	53689160	5020	5020	5020	5020	0
453	20231101	135900	53689160	5020	5020	5020	5020	2
454	20231101	135800	53679120	5010	5010	5010	5010	3
455	20231101	135700	53664090	5020	5020	5020	5020	4
456	20231101	135600	53644010	5020	5010	5020	5010	53
457	20231101	135500	53378360	5020	5020	5020	5020	0
458	20231101	135400	53378360	5020	5020	5020	5020	0
459	20231101	135300	53378360	5020	5020	5020	5020	0
460	20231101	135200	53378360	5020	5020	5020	5020	1
461	20231101	135100	53373340	5020	5020	5020	5020	1
462	20231101	135000	53368320	5020	5020	5020	5020	5
463	20231101	134900	53343220	5020	5020	5020	5020	17
464	20231101	134800	53257880	5010	5020	5020	5010	55
465	20231101	134700	52982280	5020	5020	5020	5020	0
466	20231101	134600	52982280	5020	5020	5020	5020	17
467	20231101	134500	52896940	5010	5020	5020	5010	57
468	20231101	134400	52611360	5020	5020	5020	5020	3
469	20231101	134300	52596300	5020	5020	5020	5020	9
470	20231101	134200	52551120	5010	5010	5010	5010	30
471	20231101	134100	52400820	5020	5020	5020	5020	0
472	20231101	134000	52400820	5020	5020	5020	5020	0
473	20231101	133900	52400820	5020	5020	5020	5020	0
474	20231101	133800	52400820	5020	5020	5020	5020	1
475	20231101	133700	52395800	5020	5020	5020	5020	0
476	20231101	133600	52395800	5020	5020	5020	5020	0
477	20231101	133500	52395800	5020	5020	5020	5020	0
478	20231101	133400	52395800	5020	5020	5020	5020	0
479	20231101	133300	52395800	5020	5020	5020	5020	1
480	20231101	133200	52390780	5020	5020	5020	5020	6
481	20231101	133100	52360660	5020	5020	5020	5020	0
482	20231101	133000	52360660	5020	5020	5020	5020	0
483	20231101	132900	52360660	5020	5020	5020	5020	0
484	20231101	132800	52360660	5020	5020	5020	5020	0
485	20231101	132700	52360660	5020	5020	5020	5020	0
486	20231101	132600	52360660	5020	5020	5020	5020	0
487	20231101	132500	52360660	5020	5020	5020	5020	0
488	20231101	132400	52360660	5020	5020	5020	5020	1
489	20231101	132300	52355640	5020	5020	5020	5020	0
490	20231101	132200	52355640	5020	5020	5020	5020	1
491	20231101	132100	52350620	5020	5020	5020	5020	4
492	20231101	132000	52330540	5020	5010	5020	5010	56
493	20231101	131900	52049850	5020	5020	5020	5020	0
494	20231101	131800	52049850	5020	5020	5020	5020	0
495	20231101	131700	52049850	5020	5020	5020	5020	0
496	20231101	131600	52049850	5020	5020	5020	5020	0
497	20231101	131500	52049850	5020	5020	5020	5020	1
498	20231101	131400	52044830	5020	5020	5020	5020	0
499	20231101	131300	52044830	5020	5020	5020	5020	0
500	20231101	131200	52044830	5020	5020	5020	5020	0
501	20231101	131100	52044830	5020	5020	5020	5020	0
502	20231101	131000	52044830	5020	5020	5020	5020	0
503	20231101	130900	52044830	5020	5020	5020	5020	0
504	20231101	130800	52044830	5020	5020	5020	5020	0
505	20231101	130700	52044830	5020	5020	5020	5020	1
506	20231101	130600	52039810	5020	5020	5020	5020	2
507	20231101	130500	52029770	5020	5020	5020	5020	0
508	20231101	130400	52029770	5020	5020	5020	5020	26
509	20231101	130300	51899250	5020	5020	5020	5020	0
510	20231101	130200	51899250	5020	5020	5020	5020	0
511	20231101	130100	51899250	5020	5020	5020	5020	2
512	20231101	130000	51889210	5020	5020	5020	5020	6
513	20231101	125900	51859090	5020	5020	5020	5020	0
514	20231101	125800	51859090	5020	5010	5020	5010	59
515	20231101	125700	51563310	5020	5020	5020	5020	24
516	20231101	125600	51442830	5020	5020	5020	5020	174
517	20231101	125500	50569350	5020	5020	5020	5020	34
518	20231101	125400	50398670	5020	5020	5020	5020	38
519	20231101	125300	50207910	5020	5020	5020	5020	0
520	20231101	125200	50207910	5020	5010	5020	5010	326
521	20231101	125100	48571670	5020	5020	5020	5020	1
522	20231101	125000	48566650	5020	5020	5020	5020	4
523	20231101	124900	48546570	5020	5020	5020	5020	12
524	20231101	124800	48486330	5010	5020	5020	5010	39
525	20231101	124700	48290560	5020	5020	5020	5020	1
526	20231101	124600	48285540	5020	5020	5020	5020	37
527	20231101	124500	48099800	5020	5020	5020	5020	38
528	20231101	124400	47909040	5020	5020	5020	5020	38
529	20231101	124300	47718280	5020	5020	5020	5020	37
530	20231101	124200	47532540	5020	5020	5020	5020	38
531	20231101	124100	47341780	5020	5020	5020	5020	0
532	20231101	124000	47341780	5020	5020	5020	5020	38
533	20231101	123900	47151020	5020	5020	5020	5020	37
534	20231101	123800	46965280	5020	5020	5020	5020	38
535	20231101	123700	46774520	5020	5020	5020	5020	38
536	20231101	123600	46583760	5020	5020	5020	5020	38
537	20231101	123500	46393000	5020	5020	5020	5020	0
538	20231101	123400	46393000	5020	5020	5020	5020	37
539	20231101	123300	46207260	5020	5020	5020	5020	38
540	20231101	123200	46016500	5020	5020	5020	5020	38
541	20231101	123100	45825740	5020	5020	5020	5020	38
542	20231101	123000	45634980	5020	5020	5020	5020	38
543	20231101	122900	45444220	5020	5020	5020	5020	0
544	20231101	122800	45444220	5020	5020	5020	5020	38
545	20231101	122700	45253460	5010	5020	5020	5010	38
546	20231101	122600	45062710	5020	5020	5020	5020	38
547	20231101	122500	44871950	5020	5020	5020	5020	38
548	20231101	122400	44681190	5020	5020	5020	5020	37
549	20231101	122300	44495450	5020	5020	5020	5020	0
550	20231101	122200	44495450	5020	5020	5020	5020	38
551	20231101	122100	44304690	5020	5020	5020	5020	38
552	20231101	122000	44113930	5020	5020	5020	5020	37
553	20231101	121900	43928190	5020	5020	5020	5020	38
554	20231101	121800	43737430	5020	5020	5020	5020	40
555	20231101	121700	43536630	5020	5020	5020	5020	0
556	20231101	121600	43536630	5020	5020	5020	5020	37
557	20231101	121500	43350890	5020	5020	5020	5020	38
558	20231101	121400	43160130	5020	5020	5020	5020	38
559	20231101	121300	42969370	5010	5010	5010	5010	40
560	20231101	121200	42768970	5010	5010	5010	5010	38
561	20231101	121100	42578590	5010	5010	5010	5010	26
562	20231101	121000	42448330	5020	5020	5020	5020	38
563	20231101	120900	42257570	5020	5020	5020	5020	37
564	20231101	120800	42071830	5010	5010	5010	5010	87
565	20231101	120700	41635960	5020	5020	5020	5020	38
566	20231101	120600	41445200	5020	5020	5020	5020	37
567	20231101	120500	41259460	5020	5020	5020	5020	0
568	20231101	120400	41259460	5020	5020	5020	5020	38
569	20231101	120300	41068700	5020	5020	5020	5020	38
570	20231101	120200	40877940	5020	5020	5020	5020	37
571	20231101	120100	40692200	5020	5020	5020	5020	38
572	20231101	120000	40501440	5020	5020	5020	5020	38
573	20231101	115900	40310680	5020	5020	5020	5020	0
574	20231101	115800	40310680	5020	5020	5020	5020	37
575	20231101	115700	40124940	5020	5020	5020	5020	38
576	20231101	115600	39934180	5020	5020	5020	5020	38
577	20231101	115500	39743420	5020	5010	5020	5010	118
578	20231101	115400	39151630	5010	5020	5020	5010	81
579	20231101	115300	38745440	5020	5020	5020	5020	0
580	20231101	115200	38745440	5020	5020	5020	5020	38
581	20231101	115100	38554680	5020	5020	5020	5020	37
582	20231101	115000	38368940	5020	5020	5020	5020	38
583	20231101	114900	38178180	5020	5020	5020	5020	38
584	20231101	114800	37987420	5020	5020	5020	5020	37
585	20231101	114700	37801680	5010	5010	5010	5010	11
586	20231101	114600	37746570	5020	5020	5020	5020	38
587	20231101	114500	37555810	5020	5020	5020	5020	38
588	20231101	114400	37365050	5010	5020	5020	5010	39
589	20231101	114300	37169290	5010	5010	5010	5010	100
590	20231101	114200	36668290	5020	5020	5020	5020	38
591	20231101	114100	36477530	5020	5020	5020	5020	0
592	20231101	114000	36477530	5020	5020	5020	5020	37
593	20231101	113900	36291790	5020	5020	5020	5020	38
594	20231101	113800	36101030	5020	5020	5020	5020	38
595	20231101	113700	35910270	5020	5020	5020	5020	37
596	20231101	113600	35724530	5020	5020	5020	5020	38
597	20231101	113500	35533770	5020	5020	5020	5020	0
598	20231101	113400	35533770	5020	5020	5020	5020	38
599	20231101	113300	35343010	5020	5020	5020	5020	37
600	20231101	113200	35157270	5020	5020	5020	5020	38
601	20231101	113100	34966510	5020	5020	5020	5020	38
602	20231101	113000	34775750	5010	5010	5010	5010	68
603	20231101	112900	34435070	5000	5000	5000	5000	9
604	20231101	112800	34390070	5010	5010	5010	5010	38
605	20231101	112700	34199690	5010	5010	5010	5010	38
606	20231101	112600	34009310	5010	5010	5010	5010	37
607	20231101	112500	33823940	5010	5010	5010	5010	38
608	20231101	112400	33633560	5010	5010	5010	5010	38
609	20231101	112300	33443180	5010	5010	5010	5010	0
610	20231101	112200	33443180	5010	5010	5010	5010	37
611	20231101	112100	33257810	5010	5010	5010	5010	38
612	20231101	112000	33067430	5010	5010	5010	5010	38
613	20231101	111900	32877050	5010	5010	5010	5010	38
614	20231101	111800	32686670	5000	5000	5000	5000	0
615	20231101	111700	32686670	5000	5000	5000	5000	1
616	20231101	111600	32681670	5010	5010	5010	5010	76
617	20231101	111500	32300910	5010	5010	5010	5010	0
618	20231101	111400	32300910	5010	5010	5010	5010	0
619	20231101	111300	32300910	5010	5010	5010	5010	1
620	20231101	111200	32295900	5010	5010	5010	5010	1
621	20231101	111100	32290890	5000	5000	5000	5000	0
622	20231101	111000	32290890	5000	5000	5000	5000	0
623	20231101	110900	32290890	5000	5000	5000	5000	0
624	20231101	110800	32290890	5000	5000	5000	5000	0
625	20231101	110700	32290890	5000	5000	5000	5000	0
626	20231101	110600	32290890	5000	5000	5000	5000	0
627	20231101	110500	32290890	5000	5000	5000	5000	0
628	20231101	110400	32290890	5000	5000	5000	5000	100
629	20231101	110300	31790890	5000	5000	5000	5000	0
630	20231101	110200	31790890	5000	5000	5000	5000	0
631	20231101	110100	31790890	5000	5000	5000	5000	3
632	20231101	110000	31775890	5000	5000	5000	5000	4
633	20231101	105900	31755890	5000	5000	5000	5000	0
634	20231101	105800	31755890	5000	5000	5000	5000	0
635	20231101	105700	31755890	5000	5000	5000	5000	0
636	20231101	105600	31755890	5000	5000	5000	5000	0
637	20231101	105500	31755890	5000	4980	5000	4980	504
638	20231101	105400	29245795	4980	4980	4980	4980	0
639	20231101	105300	29245795	4980	4980	4980	4980	10
640	20231101	105200	29195995	4980	4980	4980	4980	20
641	20231101	105100	29096395	4980	4980	4980	4980	20
642	20231101	105000	28996795	4980	4980	4980	4980	1
643	20231101	104900	28991815	4980	4980	4980	4980	0
644	20231101	104800	28991815	4980	4980	4980	4980	0
645	20231101	104700	28991815	4980	4980	4980	4980	101
646	20231101	104600	28488835	4980	4980	4980	4980	1
647	20231101	104500	28483855	4980	4980	4980	4980	2
648	20231101	104400	28473895	4975	4975	4975	4975	0
649	20231101	104300	28473895	4975	4975	4975	4975	0
650	20231101	104200	28473895	4975	4975	4975	4975	0
651	20231101	104100	28473895	4975	4975	4975	4975	0
652	20231101	104000	28473895	4975	4975	4975	4975	0
653	20231101	103900	28473895	4975	4975	4975	4975	0
654	20231101	103800	28473895	4975	4975	4975	4975	0
655	20231101	103700	28473895	4975	4975	4975	4975	0
656	20231101	103600	28473895	4975	4975	4975	4975	6
657	20231101	103500	28444045	4970	4970	4970	4970	0
658	20231101	103400	28444045	4970	4970	4970	4970	0
659	20231101	103300	28444045	4970	4970	4970	4970	0
660	20231101	103200	28444045	4970	4970	4970	4970	1230
661	20231101	103100	22330945	4975	4975	4975	4975	166
662	20231101	103000	21505095	4975	4975	4975	4975	0
663	20231101	102900	21505095	4975	4975	4975	4975	0
664	20231101	102800	21505095	4975	4975	4975	4975	0
665	20231101	102700	21505095	4975	4975	4975	4975	0
666	20231101	102600	21505095	4975	4975	4975	4975	0
667	20231101	102500	21505095	4975	4975	4975	4975	0
668	20231101	102400	21505095	4975	4975	4975	4975	0
669	20231101	102300	21505095	4975	4970	4975	4970	861
670	20231101	102200	17225755	4970	4970	4970	4970	13
671	20231101	102100	17161145	4970	4970	4970	4970	5
672	20231101	102000	17136295	4970	4970	4970	4970	2
673	20231101	101900	17126355	4970	4970	4970	4970	1
674	20231101	101800	17121385	4970	4970	4970	4970	9
675	20231101	101700	17076655	4970	4970	4970	4970	15
676	20231101	101600	17002105	4970	4970	4970	4965	22
677	20231101	101500	16892785	4970	4970	4970	4970	652
678	20231101	101400	13652345	4970	4975	4975	4970	285
679	20231101	101300	12235875	4975	4975	4975	4975	671
680	20231101	101200	8897650	4980	4980	4980	4980	3
681	20231101	101100	8882710	4980	4980	4980	4980	42
682	20231101	101000	8673550	4980	4980	4980	4980	212
683	20231101	100900	7617790	4975	4975	4975	4975	20
684	20231101	100800	7518290	4980	4980	4980	4980	0
685	20231101	100700	7518290	4980	4980	4980	4980	0
686	20231101	100600	7518290	4980	4980	4980	4980	2
687	20231101	100500	7508330	4980	4980	4980	4980	417
688	20231101	100400	5431670	4980	4980	4980	4980	2
689	20231101	100300	5421710	4980	4980	4980	4980	4
690	20231101	100200	5401790	4980	4980	4980	4980	2
691	20231101	100100	5391830	4980	4980	4980	4980	11
692	20231101	100000	5337050	4980	4980	4980	4975	23
693	20231101	095900	5222560	4980	4985	4985	4980	87
694	20231101	095800	4789265	4985	4985	4985	4985	0
695	20231101	095700	4789265	4985	4985	4985	4985	0
696	20231101	095600	4789265	4985	4995	4995	4985	463
697	20231101	095500	2480540	4995	4995	4995	4995	0
698	20231101	095400	2480540	4995	4995	4995	4995	0
699	20231101	095300	2480540	4995	4995	4995	4995	1
700	20231101	095200	2475545	4995	4995	4995	4995	7
701	20231101	095100	2440580	5000	5000	5000	5000	0
702	20231101	095000	2440580	5000	5000	5000	5000	2
703	20231101	094900	2430580	5000	5000	5000	5000	0
704	20231101	094800	2430580	5000	5000	5000	5000	0
705	20231101	094700	2430580	5000	5000	5000	5000	0
706	20231101	094600	2430580	5000	5000	5000	5000	200
707	20231101	094500	1430580	5020	5020	5020	5020	0
708	20231101	094400	1430580	5020	5020	5020	5020	0
709	20231101	094300	1430580	5020	5020	5020	5020	3
710	20231101	094200	1415520	5000	5000	5000	5000	0
711	20231101	094100	1415520	5000	5000	5000	5000	0
712	20231101	094000	1415520	5000	5000	5000	5000	257
713	20231101	093900	130520	5020	5020	5020	5020	0
714	20231101	093800	130520	5020	5020	5020	5020	1
715	20231101	093700	125500	5020	5020	5020	5020	2
716	20231101	093600	115460	5020	5020	5020	5020	10
717	20231101	093500	65260	5020	5020	5020	5020	0
718	20231101	093400	65260	5020	5020	5020	5020	0
719	20231101	093300	65260	5020	5020	5020	5020	0
720	20231101	093200	65260	5020	5020	5020	5020	0
721	20231101	093100	65260	5020	5020	5020	5020	1
722	20231101	093000	60240	5020	5020	5020	5020	0
723	20231101	092900	60240	5020	5020	5020	5020	0
724	20231101	092800	60240	5020	5020	5020	5020	0
725	20231101	092700	60240	5020	5020	5020	5020	0
726	20231101	092600	60240	5020	5020	5020	5020	0
727	20231101	092500	60240	5020	5020	5020	5020	0
728	20231101	092400	60240	5020	5020	5020	5020	0
729	20231101	092300	60240	5020	5020	5020	5020	0
730	20231101	092200	60240	5020	5020	5020	5020	0
731	20231101	092100	60240	5020	5020	5020	5020	0
732	20231101	092000	60240	5020	5020	5020	5020	0
733	20231101	091900	60240	5020	5020	5020	5020	0
734	20231101	091800	60240	5020	5020	5020	5020	0
735	20231101	091700	60240	5020	5020	5020	5020	0
736	20231101	091600	60240	5020	5020	5020	5020	5
737	20231101	091500	35140	5020	5020	5020	5020	0
738	20231101	091400	35140	5020	5020	5020	5020	0
739	20231101	091300	35140	5020	5020	5020	5020	0
740	20231101	091200	35140	5020	5020	5020	5020	0
741	20231101	091100	35140	5020	5020	5020	5020	0
742	20231101	091000	35140	5020	5020	5020	5020	0
743	20231101	090900	35140	5020	5020	5020	5020	0
744	20231101	090800	35140	5020	5020	5020	5020	0
745	20231101	090700	35140	5020	5020	5020	5020	1
746	20231101	090600	30120	5020	5020	5020	5020	0
747	20231101	090500	30120	5020	5020	5020	5020	0
748	20231101	090400	30120	5020	5020	5020	5020	0
749	20231101	090300	30120	5020	5020	5020	5020	0
750	20231101	090200	30120	5020	5020	5020	5020	0
751	20231101	090100	30120	5020	5020	5020	5020	0
752	20231101	090000	30120	5020	5020	5020	5020	6