KissMeData/109740/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200900	82239965	4990	4990	4990	4990	262
3	20231101	200800	82239965	4990	4990	4990	4990	0
4	20231101	200700	82239965	4990	4990	4990	4990	0
5	20231101	200600	82239965	4990	4990	4990	4990	0
6	20231101	200500	82239965	4990	4990	4990	4990	0
7	20231101	200400	82239965	4990	4990	4990	4990	0
8	20231101	200300	82239965	4990	4990	4990	4990	0
9	20231101	200200	82239965	4990	4990	4990	4990	0
10	20231101	200100	82239965	4990	4990	4990	4990	0
11	20231101	200000	82239965	4990	4990	4990	4990	0
12	20231101	195900	82239965	4990	4990	4990	4990	0
13	20231101	195800	82239965	4990	4990	4990	4990	0
14	20231101	195700	82239965	4990	4990	4990	4990	0
15	20231101	195600	82239965	4990	4990	4990	4990	0
16	20231101	195500	82239965	4990	4990	4990	4990	0
17	20231101	195400	82239965	4990	4990	4990	4990	0
18	20231101	195300	82239965	4990	4990	4990	4990	0
19	20231101	195200	82239965	4990	4990	4990	4990	0
20	20231101	195100	82239965	4990	4990	4990	4990	0
21	20231101	195000	82239965	4990	4990	4990	4990	0
22	20231101	194900	82239965	4990	4990	4990	4990	0
23	20231101	194800	82239965	4990	4990	4990	4990	0
24	20231101	194700	82239965	4990	4990	4990	4990	0
25	20231101	194600	82239965	4990	4990	4990	4990	0
26	20231101	194500	82239965	4990	4990	4990	4990	0
27	20231101	194400	82239965	4990	4990	4990	4990	0
28	20231101	194300	82239965	4990	4990	4990	4990	0
29	20231101	194200	82239965	4990	4990	4990	4990	0
30	20231101	194100	82239965	4990	4990	4990	4990	0
31	20231101	194000	82239965	4990	4990	4990	4990	0
32	20231101	193900	82239965	4990	4990	4990	4990	262
33	20231101	193800	82239965	4990	4990	4990	4990	0
34	20231101	193700	82239965	4990	4990	4990	4990	0
35	20231101	193600	82239965	4990	4990	4990	4990	0
36	20231101	193500	82239965	4990	4990	4990	4990	0
37	20231101	193400	82239965	4990	4990	4990	4990	0
38	20231101	193300	82239965	4990	4990	4990	4990	0
39	20231101	193200	82239965	4990	4990	4990	4990	0
40	20231101	193100	82239965	4990	4990	4990	4990	0
41	20231101	193000	82239965	4990	4990	4990	4990	0
42	20231101	192900	82239965	4990	4990	4990	4990	0
43	20231101	192800	82239965	4990	4990	4990	4990	0
44	20231101	192700	82239965	4990	4990	4990	4990	0
45	20231101	192600	82239965	4990	4990	4990	4990	0
46	20231101	192500	82239965	4990	4990	4990	4990	0
47	20231101	192400	82239965	4990	4990	4990	4990	0
48	20231101	192300	82239965	4990	4990	4990	4990	0
49	20231101	192200	82239965	4990	4990	4990	4990	0
50	20231101	192100	82239965	4990	4990	4990	4990	0
51	20231101	192000	82239965	4990	4990	4990	4990	0
52	20231101	191900	82239965	4990	4990	4990	4990	0
53	20231101	191800	82239965	4990	4990	4990	4990	0
54	20231101	191700	82239965	4990	4990	4990	4990	0
55	20231101	191600	82239965	4990	4990	4990	4990	0
56	20231101	191500	82239965	4990	4990	4990	4990	0
57	20231101	191400	82239965	4990	4990	4990	4990	0
58	20231101	191300	82239965	4990	4990	4990	4990	0
59	20231101	191200	82239965	4990	4990	4990	4990	0
60	20231101	191100	82239965	4990	4990	4990	4990	0
61	20231101	191000	82239965	4990	4990	4990	4990	0
62	20231101	190900	82239965	4990	4990	4990	4990	262
63	20231101	190800	82239965	4990	4990	4990	4990	0
64	20231101	190700	82239965	4990	4990	4990	4990	0
65	20231101	190600	82239965	4990	4990	4990	4990	0
66	20231101	190500	82239965	4990	4990	4990	4990	0
67	20231101	190400	82239965	4990	4990	4990	4990	0
68	20231101	190300	82239965	4990	4990	4990	4990	0
69	20231101	190200	82239965	4990	4990	4990	4990	0
70	20231101	190100	82239965	4990	4990	4990	4990	0
71	20231101	190000	82239965	4990	4990	4990	4990	0
72	20231101	185900	82239965	4990	4990	4990	4990	0
73	20231101	185800	82239965	4990	4990	4990	4990	0
74	20231101	185700	82239965	4990	4990	4990	4990	0
75	20231101	185600	82239965	4990	4990	4990	4990	0
76	20231101	185500	82239965	4990	4990	4990	4990	0
77	20231101	185400	82239965	4990	4990	4990	4990	0
78	20231101	185300	82239965	4990	4990	4990	4990	0
79	20231101	185200	82239965	4990	4990	4990	4990	0
80	20231101	185100	82239965	4990	4990	4990	4990	0
81	20231101	185000	82239965	4990	4990	4990	4990	0
82	20231101	184900	82239965	4990	4990	4990	4990	0
83	20231101	184800	82239965	4990	4990	4990	4990	0
84	20231101	184700	82239965	4990	4990	4990	4990	0
85	20231101	184600	82239965	4990	4990	4990	4990	0
86	20231101	184500	82239965	4990	4990	4990	4990	0
87	20231101	184400	82239965	4990	4990	4990	4990	0
88	20231101	184300	82239965	4990	4990	4990	4990	0
89	20231101	184200	82239965	4990	4990	4990	4990	0
90	20231101	184100	82239965	4990	4990	4990	4990	0
91	20231101	184000	82239965	4990	4990	4990	4990	0
92	20231101	183900	82239965	4990	4990	4990	4990	262
93	20231101	183800	82239965	4990	4990	4990	4990	0
94	20231101	183700	82239965	4990	4990	4990	4990	0
95	20231101	183600	82239965	4990	4990	4990	4990	0
96	20231101	183500	82239965	4990	4990	4990	4990	0
97	20231101	183400	82239965	4990	4990	4990	4990	0
98	20231101	183300	82239965	4990	4990	4990	4990	0
99	20231101	183200	82239965	4990	4990	4990	4990	0
100	20231101	183100	82239965	4990	4990	4990	4990	0
101	20231101	183000	82239965	4990	4990	4990	4990	0
102	20231101	182900	82239965	4990	4990	4990	4990	0
103	20231101	182800	82239965	4990	4990	4990	4990	0
104	20231101	182700	82239965	4990	4990	4990	4990	0
105	20231101	182600	82239965	4990	4990	4990	4990	0
106	20231101	182500	82239965	4990	4990	4990	4990	0
107	20231101	182400	82239965	4990	4990	4990	4990	0
108	20231101	182300	82239965	4990	4990	4990	4990	0
109	20231101	182200	82239965	4990	4990	4990	4990	0
110	20231101	182100	82239965	4990	4990	4990	4990	0
111	20231101	182000	82239965	4990	4990	4990	4990	0
112	20231101	181900	82239965	4990	4990	4990	4990	0
113	20231101	181800	82239965	4990	4990	4990	4990	0
114	20231101	181700	82239965	4990	4990	4990	4990	0
115	20231101	181600	82239965	4990	4990	4990	4990	0
116	20231101	181500	82239965	4990	4990	4990	4990	0
117	20231101	181400	82239965	4990	4990	4990	4990	0
118	20231101	181300	82239965	4990	4990	4990	4990	0
119	20231101	181200	82239965	4990	4990	4990	4990	0
120	20231101	181100	82239965	4990	4990	4990	4990	0
121	20231101	181000	82239965	4990	4990	4990	4990	0
122	20231101	180900	82239965	4990	4990	4990	4990	262
123	20231101	180800	82239965	4990	4990	4990	4990	0
124	20231101	180700	82239965	4990	4990	4990	4990	0
125	20231101	180600	82239965	4990	4990	4990	4990	0
126	20231101	180500	82239965	4990	4990	4990	4990	0
127	20231101	180400	82239965	4990	4990	4990	4990	0
128	20231101	180300	82239965	4990	4990	4990	4990	0
129	20231101	180200	82239965	4990	4990	4990	4990	0
130	20231101	180100	82239965	4990	4990	4990	4990	0
131	20231101	180000	82239965	4990	4990	4990	4990	0
132	20231101	175900	82239965	4990	4990	4990	4990	0
133	20231101	175800	82239965	4990	4990	4990	4990	0
134	20231101	175700	82239965	4990	4990	4990	4990	0
135	20231101	175600	82239965	4990	4990	4990	4990	0
136	20231101	175500	82239965	4990	4990	4990	4990	0
137	20231101	175400	82239965	4990	4990	4990	4990	0
138	20231101	175300	82239965	4990	4990	4990	4990	0
139	20231101	175200	82239965	4990	4990	4990	4990	0
140	20231101	175100	82239965	4990	4990	4990	4990	0
141	20231101	175000	82239965	4990	4990	4990	4990	0
142	20231101	174900	82239965	4990	4990	4990	4990	0
143	20231101	174800	82239965	4990	4990	4990	4990	0
144	20231101	174700	82239965	4990	4990	4990	4990	0
145	20231101	174600	82239965	4990	4990	4990	4990	0
146	20231101	174500	82239965	4990	4990	4990	4990	0
147	20231101	174400	82239965	4990	4990	4990	4990	0
148	20231101	174300	82239965	4990	4990	4990	4990	0
149	20231101	174200	82239965	4990	4990	4990	4990	0
150	20231101	174100	82239965	4990	4990	4990	4990	0
151	20231101	174000	82239965	4990	4990	4990	4990	0
152	20231101	173900	82239965	4990	4990	4990	4990	262
153	20231101	173800	82239965	4990	4990	4990	4990	0
154	20231101	173700	82239965	4990	4990	4990	4990	0
155	20231101	173600	82239965	4990	4990	4990	4990	0
156	20231101	173500	82239965	4990	4990	4990	4990	0
157	20231101	173400	82239965	4990	4990	4990	4990	0
158	20231101	173300	82239965	4990	4990	4990	4990	0
159	20231101	173200	82239965	4990	4990	4990	4990	0
160	20231101	173100	82239965	4990	4990	4990	4990	0
161	20231101	173000	82239965	4990	4990	4990	4990	0
162	20231101	172900	82239965	4990	4990	4990	4990	0
163	20231101	172800	82239965	4990	4990	4990	4990	0
164	20231101	172700	82239965	4990	4990	4990	4990	0
165	20231101	172600	82239965	4990	4990	4990	4990	0
166	20231101	172500	82239965	4990	4990	4990	4990	0
167	20231101	172400	82239965	4990	4990	4990	4990	0
168	20231101	172300	82239965	4990	4990	4990	4990	0
169	20231101	172200	82239965	4990	4990	4990	4990	0
170	20231101	172100	82239965	4990	4990	4990	4990	0
171	20231101	172000	82239965	4990	4990	4990	4990	0
172	20231101	171900	82239965	4990	4990	4990	4990	0
173	20231101	171800	82239965	4990	4990	4990	4990	0
174	20231101	171700	82239965	4990	4990	4990	4990	0
175	20231101	171600	82239965	4990	4990	4990	4990	0
176	20231101	171500	82239965	4990	4990	4990	4990	0
177	20231101	171400	82239965	4990	4990	4990	4990	0
178	20231101	171300	82239965	4990	4990	4990	4990	0
179	20231101	171200	82239965	4990	4990	4990	4990	0
180	20231101	171100	82239965	4990	4990	4990	4990	0
181	20231101	171000	82239965	4990	4990	4990	4990	0
182	20231101	170900	82239965	4990	4990	4990	4990	262
183	20231101	170800	82239965	4990	4990	4990	4990	0
184	20231101	170700	82239965	4990	4990	4990	4990	0
185	20231101	170600	82239965	4990	4990	4990	4990	0
186	20231101	170500	82239965	4990	4990	4990	4990	0
187	20231101	170400	82239965	4990	4990	4990	4990	0
188	20231101	170300	82239965	4990	4990	4990	4990	0
189	20231101	170200	82239965	4990	4990	4990	4990	0
190	20231101	170100	82239965	4990	4990	4990	4990	0
191	20231101	170000	82239965	4990	4990	4990	4990	0
192	20231101	165900	82239965	4990	4990	4990	4990	0
193	20231101	165800	82239965	4990	4990	4990	4990	0
194	20231101	165700	82239965	4990	4990	4990	4990	0
195	20231101	165600	82239965	4990	4990	4990	4990	0
196	20231101	165500	82239965	4990	4990	4990	4990	0
197	20231101	165400	82239965	4990	4990	4990	4990	0
198	20231101	165300	82239965	4990	4990	4990	4990	0
199	20231101	165200	82239965	4990	4990	4990	4990	0
200	20231101	165100	82239965	4990	4990	4990	4990	0
201	20231101	165000	82239965	4990	4990	4990	4990	0
202	20231101	164900	82239965	4990	4990	4990	4990	0
203	20231101	164800	82239965	4990	4990	4990	4990	0
204	20231101	164700	82239965	4990	4990	4990	4990	0
205	20231101	164600	82239965	4990	4990	4990	4990	0
206	20231101	164500	82239965	4990	4990	4990	4990	0
207	20231101	164400	82239965	4990	4990	4990	4990	0
208	20231101	164300	82239965	4990	4990	4990	4990	0
209	20231101	164200	82239965	4990	4990	4990	4990	0
210	20231101	164100	82239965	4990	4990	4990	4990	0
211	20231101	164000	82239965	4990	4990	4990	4990	0
212	20231101	163900	82239965	4990	4990	4990	4990	262
213	20231101	163800	82239965	4990	4990	4990	4990	0
214	20231101	163700	82239965	4990	4990	4990	4990	0
215	20231101	163600	82239965	4990	4990	4990	4990	0
216	20231101	163500	82239965	4990	4990	4990	4990	0
217	20231101	163400	82239965	4990	4990	4990	4990	0
218	20231101	163300	82239965	4990	4990	4990	4990	0
219	20231101	163200	82239965	4990	4990	4990	4990	0
220	20231101	163100	82239965	4990	4990	4990	4990	0
221	20231101	163000	82239965	4990	4990	4990	4990	0
222	20231101	162900	82239965	4990	4990	4990	4990	0
223	20231101	162800	82239965	4990	4990	4990	4990	0
224	20231101	162700	82239965	4990	4990	4990	4990	0
225	20231101	162600	82239965	4990	4990	4990	4990	0
226	20231101	162500	82239965	4990	4990	4990	4990	0
227	20231101	162400	82239965	4990	4990	4990	4990	0
228	20231101	162300	82239965	4990	4990	4990	4990	0
229	20231101	162200	82239965	4990	4990	4990	4990	0
230	20231101	162100	82239965	4990	4990	4990	4990	0
231	20231101	162000	82239965	4990	4990	4990	4990	0
232	20231101	161900	82239965	4990	4990	4990	4990	0
233	20231101	161800	82239965	4990	4990	4990	4990	0
234	20231101	161700	82239965	4990	4990	4990	4990	0
235	20231101	161600	82239965	4990	4990	4990	4990	0
236	20231101	161500	82239965	4990	4990	4990	4990	0
237	20231101	161400	82239965	4990	4990	4990	4990	0
238	20231101	161300	82239965	4990	4990	4990	4990	0
239	20231101	161200	82239965	4990	4990	4990	4990	0
240	20231101	161100	82239965	4990	4990	4990	4990	0
241	20231101	161000	82239965	4990	4990	4990	4990	0
242	20231101	160900	82239965	4990	4990	4990	4990	262
243	20231101	160800	82239965	4990	4990	4990	4990	0
244	20231101	160700	82239965	4990	4990	4990	4990	0
245	20231101	160600	82239965	4990	4990	4990	4990	0
246	20231101	160500	82239965	4990	4990	4990	4990	0
247	20231101	160400	82239965	4990	4990	4990	4990	0
248	20231101	160300	82239965	4990	4990	4990	4990	0
249	20231101	160200	82239965	4990	4990	4990	4990	0
250	20231101	160100	82239965	4990	4990	4990	4990	0
251	20231101	160000	82239965	4990	4990	4990	4990	0
252	20231101	155900	82239965	4990	4990	4990	4990	0
253	20231101	155800	82239965	4990	4990	4990	4990	0
254	20231101	155700	82239965	4990	4990	4990	4990	0
255	20231101	155600	82239965	4990	4990	4990	4990	0
256	20231101	155500	82239965	4990	4990	4990	4990	0
257	20231101	155400	82239965	4990	4990	4990	4990	0
258	20231101	155300	82239965	4990	4990	4990	4990	0
259	20231101	155200	82239965	4990	4990	4990	4990	0
260	20231101	155100	82239965	4990	4990	4990	4990	0
261	20231101	155000	82239965	4990	4990	4990	4990	0
262	20231101	154900	82239965	4990	4990	4990	4990	0
263	20231101	154800	82239965	4990	4990	4990	4990	0
264	20231101	154700	82239965	4990	4990	4990	4990	0
265	20231101	154600	82239965	4990	4990	4990	4990	0
266	20231101	154500	82239965	4990	4990	4990	4990	0
267	20231101	154400	82239965	4990	4990	4990	4990	0
268	20231101	154300	82239965	4990	4990	4990	4990	0
269	20231101	154200	82239965	4990	4990	4990	4990	0
270	20231101	154100	82239965	4990	4990	4990	4990	0
271	20231101	154000	82239965	4990	4990	4990	4990	0
272	20231101	153900	82239965	4990	4990	4990	4990	262
273	20231101	153800	82239965	4990	4990	4990	4990	0
274	20231101	153700	82239965	4990	4990	4990	4990	0
275	20231101	153600	82239965	4990	4990	4990	4990	0
276	20231101	153500	82239965	4990	4990	4990	4990	0
277	20231101	153400	82239965	4990	4990	4990	4990	0
278	20231101	153300	82239965	4990	4990	4990	4990	0
279	20231101	153200	82239965	4990	4990	4990	4990	0
280	20231101	153100	82239965	4990	4990	4990	4990	0
281	20231101	153000	82239965	4990	4990	4990	4990	262
282	20231101	152900	80932585	4990	4990	4990	4990	0
283	20231101	152800	80932585	4990	4990	4990	4990	0
284	20231101	152700	80932585	4990	4990	4990	4990	0
285	20231101	152600	80932585	4990	4990	4990	4990	0
286	20231101	152500	80932585	4990	4990	4990	4990	0
287	20231101	152400	80932585	4990	4990	4990	4990	0
288	20231101	152300	80932585	4990	4990	4990	4990	0
289	20231101	152200	80932585	4990	4990	4990	4990	0
290	20231101	152100	80932585	4990	4990	4990	4990	0
291	20231101	152000	80932585	4990	4990	4990	4990	0
292	20231101	151900	80932585	4990	4990	4990	4990	0
293	20231101	151800	80932585	4990	4990	4990	4990	0
294	20231101	151700	80932585	4990	4990	4990	4990	0
295	20231101	151600	80932585	4990	4985	4990	4985	96
296	20231101	151500	80454020	4990	4990	4990	4990	1
297	20231101	151400	80449030	4985	4985	4985	4985	11
298	20231101	151300	80394195	4990	4990	4990	4990	0
299	20231101	151200	80394195	4990	4990	4990	4990	0
300	20231101	151100	80394195	4990	4990	4990	4990	0
301	20231101	151000	80394195	4990	4990	4990	4990	0
302	20231101	150900	80394195	4990	4990	4990	4990	0
303	20231101	150800	80394195	4990	4990	4990	4990	0
304	20231101	150700	80394195	4990	4990	4990	4990	0
305	20231101	150600	80394195	4990	4990	4990	4990	0
306	20231101	150500	80394195	4990	4990	4990	4990	201
307	20231101	150400	79391205	4990	4990	4990	4990	0
308	20231101	150300	79391205	4990	4990	4990	4990	0
309	20231101	150200	79391205	4990	4990	4990	4990	0
310	20231101	150100	79391205	4990	4990	4990	4990	0
311	20231101	150000	79391205	4990	4990	4990	4990	0
312	20231101	145900	79391205	4990	4990	4990	4990	0
313	20231101	145800	79391205	4990	4990	4990	4990	0
314	20231101	145700	79391205	4990	4990	4990	4990	0
315	20231101	145600	79391205	4990	4990	4990	4990	1
316	20231101	145500	79386215	4990	4990	4990	4990	0
317	20231101	145400	79386215	4990	4990	4990	4990	0
318	20231101	145300	79386215	4990	4990	4990	4990	0
319	20231101	145200	79386215	4990	4990	4990	4990	0
320	20231101	145100	79386215	4990	4990	4990	4990	0
321	20231101	145000	79386215	4990	4990	4990	4990	0
322	20231101	144900	79386215	4990	4990	4990	4990	0
323	20231101	144800	79386215	4990	4990	4990	4990	1
324	20231101	144700	79381225	4990	4990	4990	4990	0
325	20231101	144600	79381225	4990	4990	4990	4990	130
326	20231101	144500	78732525	4990	4990	4990	4990	0
327	20231101	144400	78732525	4990	4990	4990	4990	0
328	20231101	144300	78732525	4990	4990	4990	4990	1
329	20231101	144200	78727535	4990	4990	4990	4990	2
330	20231101	144100	78717555	4990	4990	4990	4990	3
331	20231101	144000	78702585	4990	4990	4990	4990	1
332	20231101	143900	78697595	4990	4990	4990	4990	1
333	20231101	143800	78692605	4990	4990	4990	4990	10
334	20231101	143700	78642705	4990	4990	4990	4990	0
335	20231101	143600	78642705	4990	4990	4990	4990	0
336	20231101	143500	78642705	4990	4990	4990	4990	0
337	20231101	143400	78642705	4990	4970	4990	4970	20
338	20231101	143300	78543155	4970	4970	4970	4970	0
339	20231101	143200	78543155	4970	4970	4970	4970	0
340	20231101	143100	78543155	4970	4970	4970	4970	0
341	20231101	143000	78543155	4970	4970	4970	4970	0
342	20231101	142900	78543155	4970	4970	4970	4970	0
343	20231101	142800	78543155	4970	4970	4970	4970	0
344	20231101	142700	78543155	4970	4970	4970	4970	5
345	20231101	142600	78518305	4970	4965	4970	4965	3
346	20231101	142500	78503400	4970	4970	4970	4970	10
347	20231101	142400	78453700	4970	4970	4970	4970	1
348	20231101	142300	78448730	4965	4965	4965	4965	0
349	20231101	142200	78448730	4965	4965	4965	4965	0
350	20231101	142100	78448730	4965	4965	4965	4965	0
351	20231101	142000	78448730	4965	4965	4965	4965	1
352	20231101	141900	78443765	4955	4955	4955	4955	0
353	20231101	141800	78443765	4955	4955	4955	4955	0
354	20231101	141700	78443765	4955	4955	4955	4955	83
355	20231101	141600	78032500	4990	4990	4990	4990	0
356	20231101	141500	78032500	4990	4990	4990	4990	0
357	20231101	141400	78032500	4990	4990	4990	4990	0
358	20231101	141300	78032500	4990	4990	4990	4990	18
359	20231101	141200	77942680	4990	4990	4990	4990	0
360	20231101	141100	77942680	4990	4990	4990	4990	0
361	20231101	141000	77942680	4990	4985	4990	4985	33
362	20231101	140900	77778170	4990	4980	4990	4980	137
363	20231101	140800	77095450	4980	4965	4980	4965	677
364	20231101	140700	73726570	4970	4955	4970	4945	315
365	20231101	140600	72164635	4955	4955	4955	4955	0
366	20231101	140500	72164635	4955	4955	4955	4955	0
367	20231101	140400	72164635	4955	4955	4955	4955	0
368	20231101	140300	72164635	4955	4955	4955	4955	0
369	20231101	140200	72164635	4955	4955	4955	4955	0
370	20231101	140100	72164635	4955	4955	4955	4955	0
371	20231101	140000	72164635	4955	4955	4955	4955	0
372	20231101	135900	72164635	4955	4940	4955	4940	10
373	20231101	135800	72115220	4940	4940	4940	4940	0
374	20231101	135700	72115220	4940	4940	4940	4940	0
375	20231101	135600	72115220	4940	4940	4940	4940	250
376	20231101	135500	70880220	4940	4935	4940	4935	545
377	20231101	135400	68188010	4935	4935	4935	4935	0
378	20231101	135300	68188010	4935	4935	4935	4935	0
379	20231101	135200	68188010	4935	4935	4935	4935	568
380	20231101	135100	65384930	4935	4935	4935	4935	10
381	20231101	135000	65335580	4935	4935	4935	4935	0
382	20231101	134900	65335580	4935	4935	4935	4935	0
383	20231101	134800	65335580	4935	4935	4935	4935	0
384	20231101	134700	65335580	4935	4935	4935	4935	4
385	20231101	134600	65315840	4935	4935	4935	4935	50
386	20231101	134500	65069090	4935	4935	4935	4935	20
387	20231101	134400	64970390	4935	4935	4935	4935	0
388	20231101	134300	64970390	4935	4935	4935	4935	53
389	20231101	134200	64708835	4940	4935	4940	4935	89
390	20231101	134100	64269615	4935	4935	4935	4935	20
391	20231101	134000	64170915	4945	4945	4945	4945	0
392	20231101	133900	64170915	4945	4945	4945	4945	0
393	20231101	133800	64170915	4945	4945	4945	4945	0
394	20231101	133700	64170915	4945	4945	4945	4945	0
395	20231101	133600	64170915	4945	4945	4945	4945	0
396	20231101	133500	64170915	4945	4945	4945	4945	0
397	20231101	133400	64170915	4945	4945	4945	4945	2
398	20231101	133300	64161025	4950	4940	4955	4940	238
399	20231101	133200	62983575	4940	4930	4940	4930	103
400	20231101	133100	62475330	4930	4930	4930	4930	2
401	20231101	133000	62465470	4900	4930	4930	4900	209
402	20231101	132900	61440750	4930	4900	4930	4900	407
403	20231101	132800	59446240	4900	4910	4935	4900	1305
404	20231101	132700	53048015	4910	4915	4945	4910	1513
405	20231101	132600	45614690	4950	4935	4950	4920	929
406	20231101	132500	41038145	4935	4935	4935	4935	0
407	20231101	132400	41038145	4935	4935	4935	4935	0
408	20231101	132300	41038145	4935	4935	4935	4935	0
409	20231101	132200	41038145	4935	4935	4935	4935	0
410	20231101	132100	41038145	4935	4935	4935	4935	0
411	20231101	132000	41038145	4935	4965	4965	4935	1468
412	20231101	131900	33774910	5030	5030	5030	5030	0
413	20231101	131800	33774910	5030	5030	5030	5030	0
414	20231101	131700	33774910	5030	5030	5030	5030	0
415	20231101	131600	33774910	5030	5030	5030	5030	0
416	20231101	131500	33774910	5030	5030	5030	5030	0
417	20231101	131400	33774910	5030	5030	5030	5030	0
418	20231101	131300	33774910	5030	5030	5030	5030	0
419	20231101	131200	33774910	5030	5030	5030	5030	0
420	20231101	131100	33774910	5030	5030	5030	5030	0
421	20231101	131000	33774910	5030	5030	5030	5030	0
422	20231101	130900	33774910	5030	5030	5030	5030	0
423	20231101	130800	33774910	5030	5010	5030	5010	600
424	20231101	130700	30764780	5010	4990	5010	4990	3
425	20231101	130600	30749790	5010	5010	5010	5010	0
426	20231101	130500	30749790	5010	5010	5010	5010	0
427	20231101	130400	30749790	5010	5010	5010	5010	0
428	20231101	130300	30749790	5010	5010	5010	5010	0
429	20231101	130200	30749790	5010	5010	5010	5010	0
430	20231101	130100	30749790	5010	5000	5010	5000	300
431	20231101	130000	29248660	5000	5000	5000	5000	0
432	20231101	125900	29248660	5000	5000	5000	5000	0
433	20231101	125800	29248660	5000	5000	5000	5000	0
434	20231101	125700	29248660	5000	5000	5000	5000	0
435	20231101	125600	29248660	5000	5000	5000	5000	0
436	20231101	125500	29248660	5000	5000	5000	5000	0
437	20231101	125400	29248660	5000	5000	5000	5000	0
438	20231101	125300	29248660	5000	5000	5000	5000	0
439	20231101	125200	29248660	5000	5000	5000	5000	0
440	20231101	125100	29248660	5000	5000	5000	5000	0
441	20231101	125000	29248660	5000	5000	5000	5000	0
442	20231101	124900	29248660	5000	5000	5000	5000	0
443	20231101	124800	29248660	5000	5000	5000	5000	0
444	20231101	124700	29248660	5000	5000	5000	5000	0
445	20231101	124600	29248660	5000	5000	5000	5000	0
446	20231101	124500	29248660	5000	5000	5000	5000	0
447	20231101	124400	29248660	5000	5000	5000	5000	0
448	20231101	124300	29248660	5000	5000	5000	5000	0
449	20231101	124200	29248660	5000	5000	5000	5000	0
450	20231101	124100	29248660	5000	5000	5000	5000	0
451	20231101	124000	29248660	5000	5000	5000	5000	42
452	20231101	123900	29038660	5000	5000	5000	5000	0
453	20231101	123800	29038660	5000	5000	5000	5000	0
454	20231101	123700	29038660	5000	5000	5000	5000	0
455	20231101	123600	29038660	5000	5000	5000	5000	0
456	20231101	123500	29038660	5000	5000	5000	5000	1
457	20231101	123400	29033660	4990	4990	4990	4990	0
458	20231101	123300	29033660	4990	4990	4990	4990	0
459	20231101	123200	29033660	4990	4990	4990	4990	0
460	20231101	123100	29033660	4990	4990	4990	4990	18
461	20231101	123000	28943840	5000	5000	5000	5000	0
462	20231101	122900	28943840	5000	5000	5000	5000	0
463	20231101	122800	28943840	5000	5000	5000	5000	0
464	20231101	122700	28943840	5000	5000	5000	5000	0
465	20231101	122600	28943840	5000	5000	5000	5000	0
466	20231101	122500	28943840	5000	5000	5000	5000	0
467	20231101	122400	28943840	5000	5000	5000	5000	0
468	20231101	122300	28943840	5000	5000	5000	5000	0
469	20231101	122200	28943840	5000	5000	5000	5000	0
470	20231101	122100	28943840	5000	5000	5000	5000	0
471	20231101	122000	28943840	5000	5000	5000	5000	0
472	20231101	121900	28943840	5000	5000	5000	5000	0
473	20231101	121800	28943840	5000	5000	5000	5000	0
474	20231101	121700	28943840	5000	5000	5000	5000	0
475	20231101	121600	28943840	5000	5000	5000	5000	0
476	20231101	121500	28943840	5000	5000	5000	5000	0
477	20231101	121400	28943840	5000	5000	5000	5000	0
478	20231101	121300	28943840	5000	5000	5000	5000	0
479	20231101	121200	28943840	5000	5000	5000	5000	0
480	20231101	121100	28943840	5000	5000	5000	5000	2
481	20231101	121000	28933840	5010	5010	5010	5010	0
482	20231101	120900	28933840	5010	5010	5010	5010	0
483	20231101	120800	28933840	5010	5010	5010	5010	0
484	20231101	120700	28933840	5010	5010	5010	5010	0
485	20231101	120600	28933840	5010	5010	5010	5010	0
486	20231101	120500	28933840	5010	5010	5010	5010	0
487	20231101	120400	28933840	5010	5010	5010	5010	0
488	20231101	120300	28933840	5010	5010	5010	5010	0
489	20231101	120200	28933840	5010	5010	5010	5010	0
490	20231101	120100	28933840	5010	5010	5010	5010	0
491	20231101	120000	28933840	5010	5010	5010	5010	0
492	20231101	115900	28933840	5010	5010	5010	5010	0
493	20231101	115800	28933840	5010	5010	5010	5010	0
494	20231101	115700	28933840	5010	5010	5010	5010	0
495	20231101	115600	28933840	5010	5010	5010	5010	0
496	20231101	115500	28933840	5010	5010	5010	5010	0
497	20231101	115400	28933840	5010	5010	5010	5010	0
498	20231101	115300	28933840	5010	5010	5010	5010	0
499	20231101	115200	28933840	5010	5010	5010	5010	100
500	20231101	115100	28432840	5020	5020	5020	5020	0
501	20231101	115000	28432840	5020	5020	5020	5020	0
502	20231101	114900	28432840	5020	5020	5020	5020	0
503	20231101	114800	28432840	5020	5020	5020	5020	0
504	20231101	114700	28432840	5020	5020	5020	5020	0
505	20231101	114600	28432840	5020	5020	5020	5020	0
506	20231101	114500	28432840	5020	5020	5020	5020	0
507	20231101	114400	28432840	5020	5020	5020	5020	0
508	20231101	114300	28432840	5020	5020	5020	5020	0
509	20231101	114200	28432840	5020	5020	5020	5020	0
510	20231101	114100	28432840	5020	5020	5020	5020	0
511	20231101	114000	28432840	5020	5020	5020	5020	0
512	20231101	113900	28432840	5020	5020	5020	5020	0
513	20231101	113800	28432840	5020	5020	5020	5020	0
514	20231101	113700	28432840	5020	5020	5020	5020	0
515	20231101	113600	28432840	5020	5020	5020	5020	0
516	20231101	113500	28432840	5020	5020	5020	5020	0
517	20231101	113400	28432840	5020	5020	5020	5020	0
518	20231101	113300	28432840	5020	5020	5020	5020	0
519	20231101	113200	28432840	5020	5020	5020	5020	0
520	20231101	113100	28432840	5020	5020	5020	5020	0
521	20231101	113000	28432840	5020	5020	5020	5020	0
522	20231101	112900	28432840	5020	5020	5020	5020	0
523	20231101	112800	28432840	5020	5020	5020	5020	0
524	20231101	112700	28432840	5020	5020	5020	5020	0
525	20231101	112600	28432840	5020	5020	5020	5020	0
526	20231101	112500	28432840	5020	5020	5020	5020	5
527	20231101	112400	28407740	5030	5030	5030	5030	0
528	20231101	112300	28407740	5030	4995	5030	4995	224
529	20231101	112200	27288675	4995	4995	4995	4995	0
530	20231101	112100	27288675	4995	4990	4995	4990	316
531	20231101	112000	25711830	4990	4990	4990	4990	0
532	20231101	111900	25711830	4990	4985	4990	4985	17
533	20231101	111800	25627080	4955	4960	4960	4955	436
534	20231101	111700	23466535	4995	4995	4995	4995	0
535	20231101	111600	23466535	4995	4995	4995	4995	0
536	20231101	111500	23466535	4995	4995	4995	4995	0
537	20231101	111400	23466535	4995	4995	4995	4995	0
538	20231101	111300	23466535	4995	4995	4995	4995	0
539	20231101	111200	23466535	4995	4995	4995	4995	0
540	20231101	111100	23466535	4995	4995	4995	4995	0
541	20231101	111000	23466535	4995	4995	4995	4995	0
542	20231101	110900	23466535	4995	4995	4995	4995	0
543	20231101	110800	23466535	4995	4995	4995	4995	0
544	20231101	110700	23466535	4995	4995	4995	4995	0
545	20231101	110600	23466535	4995	4995	4995	4995	0
546	20231101	110500	23466535	4995	4995	4995	4995	0
547	20231101	110400	23466535	4995	4995	4995	4995	0
548	20231101	110300	23466535	4995	4995	4995	4995	0
549	20231101	110200	23466535	4995	4995	4995	4995	0
550	20231101	110100	23466535	4995	4995	4995	4995	0
551	20231101	110000	23466535	4995	4990	4995	4990	2
552	20231101	105900	23456550	4995	4995	4995	4995	0
553	20231101	105800	23456550	4995	4995	4995	4995	0
554	20231101	105700	23456550	4995	4995	4995	4995	0
555	20231101	105600	23456550	4995	4995	4995	4995	0
556	20231101	105500	23456550	4995	4990	4995	4990	3
557	20231101	105400	23441575	4995	4990	4995	4990	96
558	20231101	105300	22962530	4995	4995	4995	4995	0
559	20231101	105200	22962530	4995	4995	4995	4995	0
560	20231101	105100	22962530	4995	4995	4995	4995	0
561	20231101	105000	22962530	4995	4995	4995	4995	0
562	20231101	104900	22962530	4995	4995	4995	4995	0
563	20231101	104800	22962530	4995	4990	4995	4990	96
564	20231101	104700	22483485	5000	5000	5000	5000	0
565	20231101	104600	22483485	5000	5000	5000	5000	0
566	20231101	104500	22483485	5000	5000	5000	5000	0
567	20231101	104400	22483485	5000	5000	5000	5000	0
568	20231101	104300	22483485	5000	5000	5000	5000	0
569	20231101	104200	22483485	5000	4965	5000	4945	103
570	20231101	104100	21972680	5020	5020	5020	5020	0
571	20231101	104000	21972680	5020	5020	5020	5020	0
572	20231101	103900	21972680	5020	5020	5020	5020	0
573	20231101	103800	21972680	5020	5020	5020	5020	0
574	20231101	103700	21972680	5020	5020	5020	5020	0
575	20231101	103600	21972680	5020	5020	5020	5020	0
576	20231101	103500	21972680	5020	5020	5020	5020	0
577	20231101	103400	21972680	5020	5020	5020	5020	0
578	20231101	103300	21972680	5020	5020	5020	5020	0
579	20231101	103200	21972680	5020	5020	5020	5020	0
580	20231101	103100	21972680	5020	5020	5020	5020	0
581	20231101	103000	21972680	5020	5020	5020	5020	0
582	20231101	102900	21972680	5020	5020	5020	5020	0
583	20231101	102800	21972680	5020	5020	5020	5020	0
584	20231101	102700	21972680	5020	5010	5020	5010	97
585	20231101	102600	21486700	4965	4965	4965	4965	1
586	20231101	102500	21481735	5020	5020	5020	5020	0
587	20231101	102400	21481735	5020	4960	5020	4960	299
588	20231101	102300	19997235	4970	4985	4985	4970	148
589	20231101	102200	19261185	5040	5040	5040	5040	0
590	20231101	102100	19261185	5040	5040	5040	5040	0
591	20231101	102000	19261185	5040	5040	5040	5040	0
592	20231101	101900	19261185	5040	5040	5040	5040	0
593	20231101	101800	19261185	5040	5040	5040	5040	0
594	20231101	101700	19261185	5040	5040	5040	5040	0
595	20231101	101600	19261185	5040	5040	5040	5040	0
596	20231101	101500	19261185	5040	5040	5040	5040	0
597	20231101	101400	19261185	5040	5040	5040	5040	0
598	20231101	101300	19261185	5040	5040	5040	5040	0
599	20231101	101200	19261185	5040	5040	5040	5040	0
600	20231101	101100	19261185	5040	5040	5040	5040	0
601	20231101	101000	19261185	5040	5040	5040	5040	1
602	20231101	100900	19256145	4980	4980	4980	4980	0
603	20231101	100800	19256145	4980	4980	4980	4980	0
604	20231101	100700	19256145	4980	4980	4980	4980	95
605	20231101	100600	18783045	5060	5060	5060	5060	5
606	20231101	100500	18757745	5070	5070	5070	5070	0
607	20231101	100400	18757745	5070	5070	5070	5070	0
608	20231101	100300	18757745	5070	4975	5070	4975	129
609	20231101	100200	18109035	4975	4975	4975	4975	40
610	20231101	100100	17910035	5060	5060	5060	5060	0
611	20231101	100000	17910035	5060	5060	5060	5060	1
612	20231101	095900	17904975	5080	5080	5080	5080	0
613	20231101	095800	17904975	5080	5070	5080	5070	2
614	20231101	095700	17894825	5080	4995	5080	4950	107
615	20231101	095600	17362735	5020	5020	5020	5020	0
616	20231101	095500	17362735	5020	5020	5020	5020	0
617	20231101	095400	17362735	5020	5020	5020	5020	0
618	20231101	095300	17362735	5020	5020	5020	5020	0
619	20231101	095200	17362735	5020	5020	5020	5020	0
620	20231101	095100	17362735	5020	5020	5020	5020	1
621	20231101	095000	17357715	5000	5000	5000	5000	0
622	20231101	094900	17357715	5000	5000	5000	5000	6
623	20231101	094800	17327715	5000	5000	5000	5000	54
624	20231101	094700	17057715	5020	5020	5020	5020	95
625	20231101	094600	16580815	5100	5100	5100	5100	0
626	20231101	094500	16580815	5100	5100	5100	5100	0
627	20231101	094400	16580815	5100	5100	5100	5100	0
628	20231101	094300	16580815	5100	5100	5100	5100	0
629	20231101	094200	16580815	5100	5100	5100	5100	0
630	20231101	094100	16580815	5100	5100	5100	5100	0
631	20231101	094000	16580815	5100	5100	5100	5100	0
632	20231101	093900	16580815	5100	5100	5100	5100	0
633	20231101	093800	16580815	5100	5100	5100	5100	1
634	20231101	093700	16575715	5100	5100	5100	5100	4
635	20231101	093600	16555315	5100	5100	5100	5100	0
636	20231101	093500	16555315	5100	5100	5100	5100	0
637	20231101	093400	16555315	5100	5100	5100	5100	0
638	20231101	093300	16555315	5100	5090	5100	5090	106
639	20231101	093200	16014915	5090	5090	5090	5090	111
640	20231101	093100	15449925	5090	5090	5090	5090	0
641	20231101	093000	15449925	5090	5070	5090	5070	316
642	20231101	092900	13846785	5090	5090	5090	5090	0
643	20231101	092800	13846785	5090	5090	5090	5090	0
644	20231101	092700	13846785	5090	5090	5090	5090	0
645	20231101	092600	13846785	5090	5050	5090	5050	209
646	20231101	092500	12787475	5050	5050	5050	5050	100
647	20231101	092400	12282475	5060	5020	5060	5020	511
648	20231101	092300	9713785	5020	4990	5020	4990	119
649	20231101	092200	9118900	4955	4990	4990	4955	101
650	20231101	092100	8618410	4960	4990	4990	4960	101
651	20231101	092000	8117420	4985	4950	4985	4950	104
652	20231101	091900	7601255	4950	4960	4960	4950	80
653	20231101	091800	7204970	4940	4955	4955	4940	800
654	20231101	091700	3245900	4995	4995	4995	4995	0
655	20231101	091600	3245900	4995	4995	4995	4995	1
656	20231101	091500	3240905	4995	4995	4995	4995	0
657	20231101	091400	3240905	4995	4995	4995	4995	0
658	20231101	091300	3240905	4995	5000	5000	4995	22
659	20231101	091200	3130965	5010	5010	5010	5010	0
660	20231101	091100	3130965	5010	5010	5010	5010	0
661	20231101	091000	3130965	5010	5010	5010	5010	0
662	20231101	090900	3130965	5010	5010	5010	5010	0
663	20231101	090800	3130965	5010	5010	5010	5010	60
664	20231101	090700	2830365	5020	5020	5020	5020	0
665	20231101	090600	2830365	5020	5020	5020	5020	0
666	20231101	090500	2830365	5020	5000	5020	4995	130
667	20231101	090400	2180170	5030	5030	5030	5030	100
668	20231101	090300	1677170	5030	5030	5030	5030	23
669	20231101	090200	1561480	4995	4995	4995	4995	7
670	20231101	090100	1526515	4995	4995	4995	4995	0
671	20231101	090000	1526515	4995	4940	4995	4940	309