KissMeData/067170/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194400	46046795	4355	4355	4355	4355	949
3	20231101	194300	46046795	4355	4355	4355	4355	0
4	20231101	194200	46046795	4355	4355	4355	4355	0
5	20231101	194100	46046795	4355	4355	4355	4355	0
6	20231101	194000	46046795	4355	4355	4355	4355	0
7	20231101	193900	46046795	4355	4355	4355	4355	0
8	20231101	193800	46046795	4355	4355	4355	4355	0
9	20231101	193700	46046795	4355	4355	4355	4355	0
10	20231101	193600	46046795	4355	4355	4355	4355	0
11	20231101	193500	46046795	4355	4355	4355	4355	0
12	20231101	193400	46046795	4355	4355	4355	4355	0
13	20231101	193300	46046795	4355	4355	4355	4355	0
14	20231101	193200	46046795	4355	4355	4355	4355	0
15	20231101	193100	46046795	4355	4355	4355	4355	0
16	20231101	193000	46046795	4355	4355	4355	4355	0
17	20231101	192900	46046795	4355	4355	4355	4355	0
18	20231101	192800	46046795	4355	4355	4355	4355	0
19	20231101	192700	46046795	4355	4355	4355	4355	0
20	20231101	192600	46046795	4355	4355	4355	4355	0
21	20231101	192500	46046795	4355	4355	4355	4355	0
22	20231101	192400	46046795	4355	4355	4355	4355	0
23	20231101	192300	46046795	4355	4355	4355	4355	0
24	20231101	192200	46046795	4355	4355	4355	4355	0
25	20231101	192100	46046795	4355	4355	4355	4355	0
26	20231101	192000	46046795	4355	4355	4355	4355	0
27	20231101	191900	46046795	4355	4355	4355	4355	0
28	20231101	191800	46046795	4355	4355	4355	4355	0
29	20231101	191700	46046795	4355	4355	4355	4355	0
30	20231101	191600	46046795	4355	4355	4355	4355	0
31	20231101	191500	46046795	4355	4355	4355	4355	0
32	20231101	191400	46046795	4355	4355	4355	4355	949
33	20231101	191300	46046795	4355	4355	4355	4355	0
34	20231101	191200	46046795	4355	4355	4355	4355	0
35	20231101	191100	46046795	4355	4355	4355	4355	0
36	20231101	191000	46046795	4355	4355	4355	4355	0
37	20231101	190900	46046795	4355	4355	4355	4355	0
38	20231101	190800	46046795	4355	4355	4355	4355	0
39	20231101	190700	46046795	4355	4355	4355	4355	0
40	20231101	190600	46046795	4355	4355	4355	4355	0
41	20231101	190500	46046795	4355	4355	4355	4355	0
42	20231101	190400	46046795	4355	4355	4355	4355	0
43	20231101	190300	46046795	4355	4355	4355	4355	0
44	20231101	190200	46046795	4355	4355	4355	4355	0
45	20231101	190100	46046795	4355	4355	4355	4355	0
46	20231101	190000	46046795	4355	4355	4355	4355	0
47	20231101	185900	46046795	4355	4355	4355	4355	0
48	20231101	185800	46046795	4355	4355	4355	4355	0
49	20231101	185700	46046795	4355	4355	4355	4355	0
50	20231101	185600	46046795	4355	4355	4355	4355	0
51	20231101	185500	46046795	4355	4355	4355	4355	0
52	20231101	185400	46046795	4355	4355	4355	4355	0
53	20231101	185300	46046795	4355	4355	4355	4355	0
54	20231101	185200	46046795	4355	4355	4355	4355	0
55	20231101	185100	46046795	4355	4355	4355	4355	0
56	20231101	185000	46046795	4355	4355	4355	4355	0
57	20231101	184900	46046795	4355	4355	4355	4355	0
58	20231101	184800	46046795	4355	4355	4355	4355	0
59	20231101	184700	46046795	4355	4355	4355	4355	0
60	20231101	184600	46046795	4355	4355	4355	4355	0
61	20231101	184500	46046795	4355	4355	4355	4355	0
62	20231101	184400	46046795	4355	4355	4355	4355	949
63	20231101	184300	46046795	4355	4355	4355	4355	0
64	20231101	184200	46046795	4355	4355	4355	4355	0
65	20231101	184100	46046795	4355	4355	4355	4355	0
66	20231101	184000	46046795	4355	4355	4355	4355	0
67	20231101	183900	46046795	4355	4355	4355	4355	0
68	20231101	183800	46046795	4355	4355	4355	4355	0
69	20231101	183700	46046795	4355	4355	4355	4355	0
70	20231101	183600	46046795	4355	4355	4355	4355	0
71	20231101	183500	46046795	4355	4355	4355	4355	0
72	20231101	183400	46046795	4355	4355	4355	4355	0
73	20231101	183300	46046795	4355	4355	4355	4355	0
74	20231101	183200	46046795	4355	4355	4355	4355	0
75	20231101	183100	46046795	4355	4355	4355	4355	0
76	20231101	183000	46046795	4355	4355	4355	4355	0
77	20231101	182900	46046795	4355	4355	4355	4355	0
78	20231101	182800	46046795	4355	4355	4355	4355	0
79	20231101	182700	46046795	4355	4355	4355	4355	0
80	20231101	182600	46046795	4355	4355	4355	4355	0
81	20231101	182500	46046795	4355	4355	4355	4355	0
82	20231101	182400	46046795	4355	4355	4355	4355	0
83	20231101	182300	46046795	4355	4355	4355	4355	0
84	20231101	182200	46046795	4355	4355	4355	4355	0
85	20231101	182100	46046795	4355	4355	4355	4355	0
86	20231101	182000	46046795	4355	4355	4355	4355	0
87	20231101	181900	46046795	4355	4355	4355	4355	0
88	20231101	181800	46046795	4355	4355	4355	4355	0
89	20231101	181700	46046795	4355	4355	4355	4355	0
90	20231101	181600	46046795	4355	4355	4355	4355	0
91	20231101	181500	46046795	4355	4355	4355	4355	0
92	20231101	181400	46046795	4355	4355	4355	4355	949
93	20231101	181300	46046795	4355	4355	4355	4355	0
94	20231101	181200	46046795	4355	4355	4355	4355	0
95	20231101	181100	46046795	4355	4355	4355	4355	0
96	20231101	181000	46046795	4355	4355	4355	4355	0
97	20231101	180900	46046795	4355	4355	4355	4355	0
98	20231101	180800	46046795	4355	4355	4355	4355	0
99	20231101	180700	46046795	4355	4355	4355	4355	0
100	20231101	180600	46046795	4355	4355	4355	4355	0
101	20231101	180500	46046795	4355	4355	4355	4355	0
102	20231101	180400	46046795	4355	4355	4355	4355	0
103	20231101	180300	46046795	4355	4355	4355	4355	0
104	20231101	180200	46046795	4355	4355	4355	4355	0
105	20231101	180100	46046795	4355	4355	4355	4355	0
106	20231101	180000	46046795	4355	4355	4355	4355	0
107	20231101	175900	46046795	4355	4355	4355	4355	0
108	20231101	175800	46046795	4355	4355	4355	4355	0
109	20231101	175700	46046795	4355	4355	4355	4355	0
110	20231101	175600	46046795	4355	4355	4355	4355	0
111	20231101	175500	46046795	4355	4355	4355	4355	0
112	20231101	175400	46046795	4355	4355	4355	4355	0
113	20231101	175300	46046795	4355	4355	4355	4355	0
114	20231101	175200	46046795	4355	4355	4355	4355	0
115	20231101	175100	46046795	4355	4355	4355	4355	0
116	20231101	175000	46046795	4355	4355	4355	4355	0
117	20231101	174900	46046795	4355	4355	4355	4355	0
118	20231101	174800	46046795	4355	4355	4355	4355	0
119	20231101	174700	46046795	4355	4355	4355	4355	0
120	20231101	174600	46046795	4355	4355	4355	4355	0
121	20231101	174500	46046795	4355	4355	4355	4355	0
122	20231101	174400	46046795	4355	4355	4355	4355	949
123	20231101	174300	46046795	4355	4355	4355	4355	0
124	20231101	174200	46046795	4355	4355	4355	4355	0
125	20231101	174100	46046795	4355	4355	4355	4355	0
126	20231101	174000	46046795	4355	4355	4355	4355	0
127	20231101	173900	46046795	4355	4355	4355	4355	0
128	20231101	173800	46046795	4355	4355	4355	4355	0
129	20231101	173700	46046795	4355	4355	4355	4355	0
130	20231101	173600	46046795	4355	4355	4355	4355	0
131	20231101	173500	46046795	4355	4355	4355	4355	0
132	20231101	173400	46046795	4355	4355	4355	4355	0
133	20231101	173300	46046795	4355	4355	4355	4355	0
134	20231101	173200	46046795	4355	4355	4355	4355	0
135	20231101	173100	46046795	4355	4355	4355	4355	0
136	20231101	173000	46046795	4355	4355	4355	4355	0
137	20231101	172900	46046795	4355	4355	4355	4355	0
138	20231101	172800	46046795	4355	4355	4355	4355	0
139	20231101	172700	46046795	4355	4355	4355	4355	0
140	20231101	172600	46046795	4355	4355	4355	4355	0
141	20231101	172500	46046795	4355	4355	4355	4355	0
142	20231101	172400	46046795	4355	4355	4355	4355	0
143	20231101	172300	46046795	4355	4355	4355	4355	0
144	20231101	172200	46046795	4355	4355	4355	4355	0
145	20231101	172100	46046795	4355	4355	4355	4355	0
146	20231101	172000	46046795	4355	4355	4355	4355	0
147	20231101	171900	46046795	4355	4355	4355	4355	0
148	20231101	171800	46046795	4355	4355	4355	4355	0
149	20231101	171700	46046795	4355	4355	4355	4355	0
150	20231101	171600	46046795	4355	4355	4355	4355	0
151	20231101	171500	46046795	4355	4355	4355	4355	0
152	20231101	171400	46046795	4355	4355	4355	4355	949
153	20231101	171300	46046795	4355	4355	4355	4355	0
154	20231101	171200	46046795	4355	4355	4355	4355	0
155	20231101	171100	46046795	4355	4355	4355	4355	0
156	20231101	171000	46046795	4355	4355	4355	4355	0
157	20231101	170900	46046795	4355	4355	4355	4355	0
158	20231101	170800	46046795	4355	4355	4355	4355	0
159	20231101	170700	46046795	4355	4355	4355	4355	0
160	20231101	170600	46046795	4355	4355	4355	4355	0
161	20231101	170500	46046795	4355	4355	4355	4355	0
162	20231101	170400	46046795	4355	4355	4355	4355	0
163	20231101	170300	46046795	4355	4355	4355	4355	0
164	20231101	170200	46046795	4355	4355	4355	4355	0
165	20231101	170100	46046795	4355	4355	4355	4355	0
166	20231101	170000	46046795	4355	4355	4355	4355	0
167	20231101	165900	46046795	4355	4355	4355	4355	0
168	20231101	165800	46046795	4355	4355	4355	4355	0
169	20231101	165700	46046795	4355	4355	4355	4355	0
170	20231101	165600	46046795	4355	4355	4355	4355	0
171	20231101	165500	46046795	4355	4355	4355	4355	0
172	20231101	165400	46046795	4355	4355	4355	4355	0
173	20231101	165300	46046795	4355	4355	4355	4355	0
174	20231101	165200	46046795	4355	4355	4355	4355	0
175	20231101	165100	46046795	4355	4355	4355	4355	0
176	20231101	165000	46046795	4355	4355	4355	4355	0
177	20231101	164900	46046795	4355	4355	4355	4355	0
178	20231101	164800	46046795	4355	4355	4355	4355	0
179	20231101	164700	46046795	4355	4355	4355	4355	0
180	20231101	164600	46046795	4355	4355	4355	4355	0
181	20231101	164500	46046795	4355	4355	4355	4355	0
182	20231101	164400	46046795	4355	4355	4355	4355	949
183	20231101	164300	46046795	4355	4355	4355	4355	0
184	20231101	164200	46046795	4355	4355	4355	4355	0
185	20231101	164100	46046795	4355	4355	4355	4355	0
186	20231101	164000	46046795	4355	4355	4355	4355	0
187	20231101	163900	46046795	4355	4355	4355	4355	0
188	20231101	163800	46046795	4355	4355	4355	4355	0
189	20231101	163700	46046795	4355	4355	4355	4355	0
190	20231101	163600	46046795	4355	4355	4355	4355	0
191	20231101	163500	46046795	4355	4355	4355	4355	0
192	20231101	163400	46046795	4355	4355	4355	4355	0
193	20231101	163300	46046795	4355	4355	4355	4355	0
194	20231101	163200	46046795	4355	4355	4355	4355	0
195	20231101	163100	46046795	4355	4355	4355	4355	0
196	20231101	163000	46046795	4355	4355	4355	4355	0
197	20231101	162900	46046795	4355	4355	4355	4355	0
198	20231101	162800	46046795	4355	4355	4355	4355	0
199	20231101	162700	46046795	4355	4355	4355	4355	0
200	20231101	162600	46046795	4355	4355	4355	4355	0
201	20231101	162500	46046795	4355	4355	4355	4355	0
202	20231101	162400	46046795	4355	4355	4355	4355	0
203	20231101	162300	46046795	4355	4355	4355	4355	0
204	20231101	162200	46046795	4355	4355	4355	4355	0
205	20231101	162100	46046795	4355	4355	4355	4355	0
206	20231101	162000	46046795	4355	4355	4355	4355	0
207	20231101	161900	46046795	4355	4355	4355	4355	0
208	20231101	161800	46046795	4355	4355	4355	4355	0
209	20231101	161700	46046795	4355	4355	4355	4355	0
210	20231101	161600	46046795	4355	4355	4355	4355	0
211	20231101	161500	46046795	4355	4355	4355	4355	0
212	20231101	161400	46046795	4355	4355	4355	4355	949
213	20231101	161300	46046795	4355	4355	4355	4355	0
214	20231101	161200	46046795	4355	4355	4355	4355	0
215	20231101	161100	46046795	4355	4355	4355	4355	0
216	20231101	161000	46046795	4355	4355	4355	4355	0
217	20231101	160900	46046795	4355	4355	4355	4355	0
218	20231101	160800	46046795	4355	4355	4355	4355	0
219	20231101	160700	46046795	4355	4355	4355	4355	0
220	20231101	160600	46046795	4355	4355	4355	4355	0
221	20231101	160500	46046795	4355	4355	4355	4355	0
222	20231101	160400	46046795	4355	4355	4355	4355	0
223	20231101	160300	46046795	4355	4355	4355	4355	0
224	20231101	160200	46046795	4355	4355	4355	4355	0
225	20231101	160100	46046795	4355	4355	4355	4355	0
226	20231101	160000	46046795	4355	4355	4355	4355	0
227	20231101	155900	46046795	4355	4355	4355	4355	0
228	20231101	155800	46046795	4355	4355	4355	4355	0
229	20231101	155700	46046795	4355	4355	4355	4355	0
230	20231101	155600	46046795	4355	4355	4355	4355	0
231	20231101	155500	46046795	4355	4355	4355	4355	0
232	20231101	155400	46046795	4355	4355	4355	4355	0
233	20231101	155300	46046795	4355	4355	4355	4355	0
234	20231101	155200	46046795	4355	4355	4355	4355	0
235	20231101	155100	46046795	4355	4355	4355	4355	0
236	20231101	155000	46046795	4355	4355	4355	4355	0
237	20231101	154900	46046795	4355	4355	4355	4355	0
238	20231101	154800	46046795	4355	4355	4355	4355	0
239	20231101	154700	46046795	4355	4355	4355	4355	0
240	20231101	154600	46046795	4355	4355	4355	4355	0
241	20231101	154500	46046795	4355	4355	4355	4355	0
242	20231101	154400	46046795	4355	4355	4355	4355	949
243	20231101	154300	46046795	4355	4355	4355	4355	0
244	20231101	154200	46046795	4355	4355	4355	4355	0
245	20231101	154100	46046795	4355	4355	4355	4355	0
246	20231101	154000	46046795	4355	4355	4355	4355	0
247	20231101	153900	46046795	4355	4355	4355	4355	0
248	20231101	153800	46046795	4355	4355	4355	4355	0
249	20231101	153700	46046795	4355	4355	4355	4355	0
250	20231101	153600	46046795	4355	4355	4355	4355	0
251	20231101	153500	46046795	4355	4355	4355	4355	0
252	20231101	153400	46046795	4355	4355	4355	4355	0
253	20231101	153300	46046795	4355	4355	4355	4355	0
254	20231101	153200	46046795	4355	4355	4355	4355	0
255	20231101	153100	46046795	4355	4355	4355	4355	0
256	20231101	153000	46046795	4355	4355	4355	4355	949
257	20231101	152900	41913900	4345	4345	4345	4345	0
258	20231101	152800	41913900	4345	4345	4345	4345	0
259	20231101	152700	41913900	4345	4345	4345	4345	0
260	20231101	152600	41913900	4345	4345	4345	4345	0
261	20231101	152500	41913900	4345	4345	4345	4345	0
262	20231101	152400	41913900	4345	4345	4345	4345	0
263	20231101	152300	41913900	4345	4345	4345	4345	0
264	20231101	152200	41913900	4345	4345	4345	4345	0
265	20231101	152100	41913900	4345	4345	4345	4345	0
266	20231101	152000	41913900	4345	4345	4345	4345	0
267	20231101	151900	41913900	4345	4335	4345	4330	90
268	20231101	151800	41523210	4345	4345	4345	4345	29
269	20231101	151700	41397205	4340	4340	4340	4340	0
270	20231101	151600	41397205	4340	4340	4340	4340	16
271	20231101	151500	41327765	4345	4345	4345	4345	0
272	20231101	151400	41327765	4345	4345	4345	4345	0
273	20231101	151300	41327765	4345	4345	4345	4345	0
274	20231101	151200	41327765	4345	4345	4345	4345	0
275	20231101	151100	41327765	4345	4345	4345	4345	10
276	20231101	151000	41284315	4345	4345	4345	4345	29
277	20231101	150900	41158310	4345	4345	4345	4345	0
278	20231101	150800	41158310	4345	4345	4345	4345	0
279	20231101	150700	41158310	4345	4345	4345	4345	0
280	20231101	150600	41158310	4345	4345	4345	4345	0
281	20231101	150500	41158310	4345	4345	4345	4345	20
282	20231101	150400	41071410	4345	4345	4345	4345	0
283	20231101	150300	41071410	4345	4345	4345	4345	30
284	20231101	150200	40941060	4340	4340	4340	4340	0
285	20231101	150100	40941060	4340	4340	4340	4340	2
286	20231101	150000	40932380	4335	4335	4335	4335	0
287	20231101	145900	40932380	4335	4335	4335	4335	14
288	20231101	145800	40871690	4335	4335	4335	4335	126
289	20231101	145700	40325480	4335	4335	4335	4335	0
290	20231101	145600	40325480	4335	4335	4335	4335	20
291	20231101	145500	40238780	4335	4335	4335	4335	30
292	20231101	145400	40108730	4335	4335	4335	4335	0
293	20231101	145300	40108730	4335	4335	4335	4335	5
294	20231101	145200	40087055	4335	4335	4335	4335	2
295	20231101	145100	40078385	4345	4345	4345	4345	1
296	20231101	145000	40074040	4345	4345	4345	4345	0
297	20231101	144900	40074040	4345	4345	4345	4345	2
298	20231101	144800	40065350	4350	4350	4350	4350	30
299	20231101	144700	39934850	4350	4350	4350	4350	0
300	20231101	144600	39934850	4350	4350	4350	4350	1
301	20231101	144500	39930500	4360	4360	4360	4360	0
302	20231101	144400	39930500	4360	4360	4360	4360	0
303	20231101	144300	39930500	4360	4360	4360	4360	0
304	20231101	144200	39930500	4360	4360	4360	4360	15
305	20231101	144100	39865100	4355	4345	4355	4345	15
306	20231101	144000	39799795	4355	4345	4355	4345	27
307	20231101	143900	39682275	4350	4350	4350	4350	0
308	20231101	143800	39682275	4350	4350	4350	4350	0
309	20231101	143700	39682275	4350	4350	4350	4350	0
310	20231101	143600	39682275	4350	4350	4350	4350	1
311	20231101	143500	39677925	4355	4355	4355	4355	0
312	20231101	143400	39677925	4355	4355	4355	4355	0
313	20231101	143300	39677925	4355	4355	4355	4355	29
314	20231101	143200	39551630	4360	4360	4360	4360	0
315	20231101	143100	39551630	4360	4360	4360	4360	0
316	20231101	143000	39551630	4360	4360	4360	4360	0
317	20231101	142900	39551630	4360	4360	4360	4360	0
318	20231101	142800	39551630	4360	4360	4360	4360	0
319	20231101	142700	39551630	4360	4360	4360	4360	0
320	20231101	142600	39551630	4360	4360	4360	4360	29
321	20231101	142500	39425190	4360	4360	4360	4360	0
322	20231101	142400	39425190	4360	4360	4360	4360	0
323	20231101	142300	39425190	4360	4360	4360	4360	0
324	20231101	142200	39425190	4360	4360	4360	4360	0
325	20231101	142100	39425190	4360	4360	4360	4360	6
326	20231101	142000	39399030	4360	4355	4360	4355	19
327	20231101	141900	39316275	4345	4345	4345	4345	0
328	20231101	141800	39316275	4345	4345	4345	4345	4
329	20231101	141700	39298895	4345	4345	4345	4345	3
330	20231101	141600	39285860	4335	4335	4335	4335	0
331	20231101	141500	39285860	4335	4335	4335	4335	0
332	20231101	141400	39285860	4335	4335	4335	4335	0
333	20231101	141300	39285860	4335	4335	4335	4335	0
334	20231101	141200	39285860	4335	4340	4340	4335	52
335	20231101	141100	39060295	4345	4345	4345	4345	101
336	20231101	141000	38621450	4365	4365	4365	4365	0
337	20231101	140900	38621450	4365	4365	4365	4365	0
338	20231101	140800	38621450	4365	4365	4365	4365	0
339	20231101	140700	38621450	4365	4355	4365	4355	27
340	20231101	140600	38503645	4365	4365	4365	4365	0
341	20231101	140500	38503645	4365	4365	4365	4365	0
342	20231101	140400	38503645	4365	4365	4365	4365	29
343	20231101	140300	38377060	4365	4365	4365	4365	0
344	20231101	140200	38377060	4365	4365	4365	4365	0
345	20231101	140100	38377060	4365	4365	4365	4365	0
346	20231101	140000	38377060	4365	4365	4365	4365	0
347	20231101	135900	38377060	4365	4365	4365	4365	0
348	20231101	135800	38377060	4365	4365	4365	4365	0
349	20231101	135700	38377060	4365	4365	4365	4365	0
350	20231101	135600	38377060	4365	4365	4365	4365	29
351	20231101	135500	38250475	4365	4365	4365	4365	0
352	20231101	135400	38250475	4365	4365	4365	4365	0
353	20231101	135300	38250475	4365	4365	4365	4365	0
354	20231101	135200	38250475	4365	4365	4365	4365	0
355	20231101	135100	38250475	4365	4365	4365	4365	22
356	20231101	135000	38154445	4365	4365	4365	4365	100
357	20231101	134900	37717945	4365	4365	4365	4365	29
358	20231101	134800	37591360	4365	4365	4365	4365	0
359	20231101	134700	37591360	4365	4365	4365	4365	1
360	20231101	134600	37586995	4360	4360	4360	4360	0
361	20231101	134500	37586995	4360	4360	4360	4360	0
362	20231101	134400	37586995	4360	4360	4360	4360	0
363	20231101	134300	37586995	4360	4360	4360	4360	0
364	20231101	134200	37586995	4360	4360	4360	4360	29
365	20231101	134100	37460555	4360	4360	4360	4360	0
366	20231101	134000	37460555	4360	4360	4360	4360	461
367	20231101	133900	35450595	4360	4360	4360	4360	0
368	20231101	133800	35450595	4360	4360	4360	4360	0
369	20231101	133700	35450595	4360	4360	4360	4360	0
370	20231101	133600	35450595	4360	4360	4360	4360	0
371	20231101	133500	35450595	4360	4360	4360	4360	0
372	20231101	133400	35450595	4360	4360	4360	4360	56
373	20231101	133300	35206435	4360	4360	4360	4360	0
374	20231101	133200	35206435	4360	4360	4360	4360	0
375	20231101	133100	35206435	4360	4360	4360	4360	0
376	20231101	133000	35206435	4360	4360	4360	4360	0
377	20231101	132900	35206435	4360	4360	4360	4360	114
378	20231101	132800	34709395	4360	4360	4360	4360	0
379	20231101	132700	34709395	4360	4360	4360	4360	29
380	20231101	132600	34582955	4365	4365	4365	4365	0
381	20231101	132500	34582955	4365	4365	4365	4365	0
382	20231101	132400	34582955	4365	4365	4365	4365	0
383	20231101	132300	34582955	4365	4365	4365	4365	0
384	20231101	132200	34582955	4365	4365	4365	4365	0
385	20231101	132100	34582955	4365	4365	4365	4365	0
386	20231101	132000	34582955	4365	4350	4365	4350	602
387	20231101	131900	31957590	4345	4345	4345	4345	0
388	20231101	131800	31957590	4345	4345	4345	4345	0
389	20231101	131700	31957590	4345	4345	4345	4345	0
390	20231101	131600	31957590	4345	4345	4345	4345	0
391	20231101	131500	31957590	4345	4345	4345	4345	0
392	20231101	131400	31957590	4345	4345	4345	4345	0
393	20231101	131300	31957590	4345	4350	4350	4345	50
394	20231101	131200	31740215	4360	4360	4360	4360	29
395	20231101	131100	31613775	4360	4360	4360	4360	0
396	20231101	131000	31613775	4360	4360	4360	4360	26
397	20231101	130900	31500415	4360	4360	4360	4360	0
398	20231101	130800	31500415	4360	4360	4360	4360	0
399	20231101	130700	31500415	4360	4360	4360	4360	0
400	20231101	130600	31500415	4360	4360	4360	4360	0
401	20231101	130500	31500415	4360	4360	4360	4360	29
402	20231101	130400	31373975	4360	4360	4360	4360	0
403	20231101	130300	31373975	4360	4360	4360	4360	0
404	20231101	130200	31373975	4360	4360	4360	4360	0
405	20231101	130100	31373975	4360	4360	4360	4360	27
406	20231101	130000	31256255	4360	4360	4360	4360	0
407	20231101	125900	31256255	4360	4360	4360	4360	13
408	20231101	125800	31199575	4355	4355	4355	4355	16
409	20231101	125700	31129895	4350	4355	4355	4350	19
410	20231101	125600	31047155	4320	4320	4320	4320	0
411	20231101	125500	31047155	4320	4320	4320	4320	0
412	20231101	125400	31047155	4320	4320	4320	4320	0
413	20231101	125300	31047155	4320	4320	4320	4320	0
414	20231101	125200	31047155	4320	4320	4320	4320	0
415	20231101	125100	31047155	4320	4355	4355	4320	86
416	20231101	125000	30675600	4360	4360	4360	4360	30
417	20231101	124900	30544800	4360	4360	4360	4360	0
418	20231101	124800	30544800	4360	4360	4360	4360	0
419	20231101	124700	30544800	4360	4360	4360	4360	0
420	20231101	124600	30544800	4360	4360	4360	4360	0
421	20231101	124500	30544800	4360	4360	4360	4360	0
422	20231101	124400	30544800	4360	4360	4360	4360	225
423	20231101	124300	29563800	4360	4360	4360	4360	30
424	20231101	124200	29433000	4355	4355	4355	4355	0
425	20231101	124100	29433000	4355	4355	4355	4355	0
426	20231101	124000	29433000	4355	4355	4355	4355	0
427	20231101	123900	29433000	4355	4355	4355	4355	0
428	20231101	123800	29433000	4355	4355	4355	4355	0
429	20231101	123700	29433000	4355	4355	4355	4355	0
430	20231101	123600	29433000	4355	4355	4355	4355	0
431	20231101	123500	29433000	4355	4355	4355	4355	29
432	20231101	123400	29306705	4355	4355	4355	4355	1
433	20231101	123300	29302350	4355	4355	4355	4355	357
434	20231101	123200	27747615	4355	4340	4355	4340	701
435	20231101	123100	24695975	4340	4345	4345	4340	5
436	20231101	123000	24674270	4345	4345	4345	4345	2
437	20231101	122900	24665580	4345	4345	4345	4345	4
438	20231101	122800	24648200	4345	4350	4350	4345	60
439	20231101	122700	24387215	4350	4350	4350	4350	0
440	20231101	122600	24387215	4350	4350	4350	4350	1
441	20231101	122500	24382865	4350	4350	4350	4350	0
442	20231101	122400	24382865	4350	4350	4350	4350	0
443	20231101	122300	24382865	4350	4350	4350	4350	0
444	20231101	122200	24382865	4350	4350	4350	4350	0
445	20231101	122100	24382865	4350	4350	4350	4350	29
446	20231101	122000	24256715	4350	4350	4350	4350	0
447	20231101	121900	24256715	4350	4350	4350	4350	1
448	20231101	121800	24252365	4335	4335	4335	4335	0
449	20231101	121700	24252365	4335	4335	4335	4335	0
450	20231101	121600	24252365	4335	4335	4335	4335	0
451	20231101	121500	24252365	4335	4335	4335	4335	40
452	20231101	121400	24078965	4345	4335	4345	4335	281
453	20231101	121300	22860530	4335	4335	4335	4335	60
454	20231101	121200	22600430	4345	4345	4345	4345	0
455	20231101	121100	22600430	4345	4345	4345	4345	0
456	20231101	121000	22600430	4345	4345	4345	4345	0
457	20231101	120900	22600430	4345	4345	4345	4345	0
458	20231101	120800	22600430	4345	4345	4345	4345	0
459	20231101	120700	22600430	4345	4340	4345	4340	6
460	20231101	120600	22574385	4340	4340	4340	4340	29
461	20231101	120500	22448525	4340	4340	4340	4340	0
462	20231101	120400	22448525	4340	4340	4340	4340	0
463	20231101	120300	22448525	4340	4340	4340	4340	0
464	20231101	120200	22448525	4340	4340	4340	4340	0
465	20231101	120100	22448525	4340	4340	4340	4340	0
466	20231101	120000	22448525	4340	4340	4340	4340	0
467	20231101	115900	22448525	4340	4335	4340	4335	29
468	20231101	115800	22322680	4340	4340	4340	4340	0
469	20231101	115700	22322680	4340	4340	4340	4340	0
470	20231101	115600	22322680	4340	4340	4340	4340	0
471	20231101	115500	22322680	4340	4345	4345	4305	332
472	20231101	115400	20883090	4345	4345	4345	4345	0
473	20231101	115300	20883090	4345	4345	4345	4345	0
474	20231101	115200	20883090	4345	4345	4345	4345	0
475	20231101	115100	20883090	4345	4345	4345	4345	1
476	20231101	115000	20878745	4345	4345	4345	4345	0
477	20231101	114900	20878745	4345	4345	4345	4345	1
478	20231101	114800	20874400	4325	4345	4345	4325	16
479	20231101	114700	20804950	4330	4330	4330	4330	0
480	20231101	114600	20804950	4330	4330	4330	4330	0
481	20231101	114500	20804950	4330	4330	4330	4330	0
482	20231101	114400	20804950	4330	4345	4345	4330	23
483	20231101	114300	20705105	4340	4340	4340	4340	5
484	20231101	114200	20683405	4335	4335	4335	4335	8
485	20231101	114100	20648725	4330	4330	4330	4330	0
486	20231101	114000	20648725	4330	4330	4330	4330	0
487	20231101	113900	20648725	4330	4330	4330	4330	0
488	20231101	113800	20648725	4330	4330	4330	4330	0
489	20231101	113700	20648725	4330	4330	4330	4330	0
490	20231101	113600	20648725	4330	4330	4330	4330	0
491	20231101	113500	20648725	4330	4335	4335	4325	37
492	20231101	113400	20488395	4330	4330	4330	4330	0
493	20231101	113300	20488395	4330	4330	4330	4330	2
494	20231101	113200	20479735	4330	4330	4330	4330	0
495	20231101	113100	20479735	4330	4330	4330	4330	0
496	20231101	113000	20479735	4330	4330	4330	4330	1
497	20231101	112900	20475405	4330	4335	4335	4330	4
498	20231101	112800	20458080	4335	4335	4335	4335	0
499	20231101	112700	20458080	4335	4305	4335	4305	18
500	20231101	112600	20380560	4340	4340	4340	4340	29
501	20231101	112500	20254700	4340	4340	4340	4340	0
502	20231101	112400	20254700	4340	4340	4340	4340	0
503	20231101	112300	20254700	4340	4340	4340	4340	0
504	20231101	112200	20254700	4340	4335	4340	4335	27
505	20231101	112100	20137650	4320	4320	4320	4320	0
506	20231101	112000	20137650	4320	4320	4320	4320	0
507	20231101	111900	20137650	4320	4320	4320	4320	29
508	20231101	111800	20012370	4320	4320	4320	4320	0
509	20231101	111700	20012370	4320	4320	4320	4320	0
510	20231101	111600	20012370	4320	4320	4320	4320	1
511	20231101	111500	20008050	4285	4285	4285	4285	0
512	20231101	111400	20008050	4285	4300	4300	4285	213
513	20231101	111300	19094430	4320	4320	4320	4320	0
514	20231101	111200	19094430	4320	4320	4320	4320	0
515	20231101	111100	19094430	4320	4320	4320	4320	29
516	20231101	111000	18969150	4320	4320	4320	4320	0
517	20231101	110900	18969150	4320	4320	4320	4320	0
518	20231101	110800	18969150	4320	4320	4320	4320	0
519	20231101	110700	18969150	4320	4315	4320	4315	13
520	20231101	110600	18913000	4315	4315	4315	4315	17
521	20231101	110500	18839645	4300	4300	4300	4300	0
522	20231101	110400	18839645	4300	4300	4300	4300	12
523	20231101	110300	18788045	4285	4285	4285	4285	0
524	20231101	110200	18788045	4285	4285	4285	4285	0
525	20231101	110100	18788045	4285	4300	4300	4285	118
526	20231101	110000	18281175	4290	4290	4290	4290	0
527	20231101	105900	18281175	4290	4290	4290	4290	4
528	20231101	105800	18264015	4295	4295	4295	4295	0
529	20231101	105700	18264015	4295	4295	4295	4295	13
530	20231101	105600	18208180	4300	4300	4300	4300	214
531	20231101	105500	17287980	4300	4300	4300	4300	0
532	20231101	105400	17287980	4300	4300	4300	4300	0
533	20231101	105300	17287980	4300	4300	4300	4300	0
534	20231101	105200	17287980	4300	4325	4340	4300	379
535	20231101	105100	15645840	4325	4325	4325	4325	0
536	20231101	105000	15645840	4325	4325	4325	4325	0
537	20231101	104900	15645840	4325	4325	4325	4325	27
538	20231101	104800	15529065	4325	4325	4325	4325	29
539	20231101	104700	15403640	4325	4325	4325	4325	0
540	20231101	104600	15403640	4325	4325	4325	4325	0
541	20231101	104500	15403640	4325	4325	4325	4325	0
542	20231101	104400	15403640	4325	4325	4325	4325	0
543	20231101	104300	15403640	4325	4325	4325	4325	3
544	20231101	104200	15390665	4300	4300	4300	4300	0
545	20231101	104100	15390665	4300	4300	4300	4300	0
546	20231101	104000	15390665	4300	4335	4335	4300	59
547	20231101	103900	15135940	4335	4335	4335	4335	0
548	20231101	103800	15135940	4335	4335	4335	4335	0
549	20231101	103700	15135940	4335	4335	4335	4335	0
550	20231101	103600	15135940	4335	4330	4335	4330	30
551	20231101	103500	15005910	4305	4305	4305	4305	0
552	20231101	103400	15005910	4305	4305	4305	4305	0
553	20231101	103300	15005910	4305	4305	4305	4305	0
554	20231101	103200	15005910	4305	4305	4305	4305	0
555	20231101	103100	15005910	4305	4340	4340	4305	240
556	20231101	103000	13966335	4345	4345	4345	4345	0
557	20231101	102900	13966335	4345	4345	4345	4345	0
558	20231101	102800	13966335	4345	4345	4345	4345	0
559	20231101	102700	13966335	4345	4345	4345	4345	0
560	20231101	102600	13966335	4345	4355	4355	4345	62
561	20231101	102500	13696845	4355	4355	4355	4355	29
562	20231101	102400	13570550	4350	4350	4350	4350	0
563	20231101	102300	13570550	4350	4350	4350	4350	0
564	20231101	102200	13570550	4350	4350	4350	4350	0
565	20231101	102100	13570550	4350	4350	4350	4350	0
566	20231101	102000	13570550	4350	4350	4350	4350	0
567	20231101	101900	13570550	4350	4350	4350	4350	10
568	20231101	101800	13527050	4350	4350	4350	4350	19
569	20231101	101700	13444400	4340	4340	4340	4340	11
570	20231101	101600	13396660	4350	4350	4350	4350	33
571	20231101	101500	13253110	4340	4340	4340	4340	0
572	20231101	101400	13253110	4340	4340	4340	4340	0
573	20231101	101300	13253110	4340	4340	4340	4340	0
574	20231101	101200	13253110	4340	4340	4340	4340	0
575	20231101	101100	13253110	4340	4340	4340	4340	0
576	20231101	101000	13253110	4340	4355	4355	4340	98
577	20231101	100900	12827385	4350	4350	4350	4350	2
578	20231101	100800	12818685	4350	4350	4350	4350	0
579	20231101	100700	12818685	4350	4350	4350	4350	0
580	20231101	100600	12818685	4350	4350	4350	4350	0
581	20231101	100500	12818685	4350	4350	4350	4350	0
582	20231101	100400	12818685	4350	4350	4350	4350	0
583	20231101	100300	12818685	4350	4350	4350	4350	30
584	20231101	100200	12688185	4340	4340	4340	4340	0
585	20231101	100100	12688185	4340	4345	4345	4340	230
586	20231101	100000	11689965	4345	4345	4345	4345	0
587	20231101	095900	11689965	4345	4345	4345	4345	2
588	20231101	095800	11681275	4350	4350	4350	4350	0
589	20231101	095700	11681275	4350	4350	4350	4350	1
590	20231101	095600	11676925	4355	4355	4355	4355	0
591	20231101	095500	11676925	4355	4355	4355	4355	0
592	20231101	095400	11676925	4355	4355	4355	4355	29
593	20231101	095300	11550630	4355	4355	4355	4355	19
594	20231101	095200	11467885	4355	4355	4355	4355	30
595	20231101	095100	11337235	4355	4355	4355	4355	0
596	20231101	095000	11337235	4355	4355	4355	4355	1
597	20231101	094900	11332880	4355	4355	4355	4355	0
598	20231101	094800	11332880	4355	4355	4355	4355	51
599	20231101	094700	11110775	4355	4355	4355	4355	311
600	20231101	094600	9756370	4350	4350	4350	4350	0
601	20231101	094500	9756370	4350	4350	4350	4350	0
602	20231101	094400	9756370	4350	4350	4350	4350	5
603	20231101	094300	9734620	4355	4355	4355	4355	28
604	20231101	094200	9612680	4355	4355	4355	4355	0
605	20231101	094100	9612680	4355	4355	4355	4355	0
606	20231101	094000	9612680	4355	4355	4355	4355	0
607	20231101	093900	9612680	4355	4355	4355	4355	30
608	20231101	093800	9482030	4355	4355	4355	4355	0
609	20231101	093700	9482030	4355	4355	4355	4355	1
610	20231101	093600	9477675	4355	4355	4355	4355	2
611	20231101	093500	9468965	4350	4350	4350	4350	25
612	20231101	093400	9360215	4355	4355	4355	4355	0
613	20231101	093300	9360215	4355	4355	4355	4355	0
614	20231101	093200	9360215	4355	4355	4355	4355	29
615	20231101	093100	9233920	4350	4350	4350	4350	0
616	20231101	093000	9233920	4350	4350	4350	4350	0
617	20231101	092900	9233920	4350	4350	4350	4350	0
618	20231101	092800	9233920	4350	4350	4350	4350	0
619	20231101	092700	9233920	4350	4360	4360	4350	432
620	20231101	092600	7351360	4350	4350	4350	4350	4
621	20231101	092500	7333960	4350	4350	4350	4350	10
622	20231101	092400	7290460	4355	4355	4355	4355	30
623	20231101	092300	7159810	4350	4350	4350	4350	27
624	20231101	092200	7042360	4350	4350	4350	4350	0
625	20231101	092100	7042360	4350	4350	4350	4350	182
626	20231101	092000	6250660	4350	4350	4350	4350	6
627	20231101	091900	6224560	4350	4350	4350	4350	0
628	20231101	091800	6224560	4350	4350	4350	4350	0
629	20231101	091700	6224560	4350	4345	4350	4345	29
630	20231101	091600	6098475	4335	4335	4335	4335	1
631	20231101	091500	6094140	4335	4335	4335	4335	1
632	20231101	091400	6089805	4335	4335	4335	4335	0
633	20231101	091300	6089805	4335	4335	4335	4335	1
634	20231101	091200	6085470	4335	4335	4335	4335	29
635	20231101	091100	5959755	4335	4335	4335	4335	1
636	20231101	091000	5955420	4335	4345	4345	4335	38
637	20231101	090900	5790345	4345	4340	4345	4340	2
638	20231101	090800	5781660	4335	4335	4335	4335	23
639	20231101	090700	5681955	4330	4340	4360	4330	71
640	20231101	090600	5373305	4340	4330	4340	4330	167
641	20231101	090500	4649475	4330	4330	4330	4330	1
642	20231101	090400	4645145	4330	4330	4330	4330	1
643	20231101	090300	4640815	4330	4320	4330	4320	15
644	20231101	090200	4575995	4315	4340	4340	4315	8
645	20231101	090100	4541300	4315	4315	4315	4315	23
646	20231101	090000	4442055	4310	4350	4350	4310	1022