KissMeData/007680/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184900	68319985	5020	5020	5020	5020	5
3	20231102	184800	68319985	5020	5020	5020	5020	0
4	20231102	184700	68319985	5020	5020	5020	5020	0
5	20231102	184600	68319985	5020	5020	5020	5020	0
6	20231102	184500	68319985	5020	5020	5020	5020	0
7	20231102	184400	68319985	5020	5020	5020	5020	0
8	20231102	184300	68319985	5020	5020	5020	5020	0
9	20231102	184200	68319985	5020	5020	5020	5020	0
10	20231102	184100	68319985	5020	5020	5020	5020	0
11	20231102	184000	68319985	5020	5020	5020	5020	0
12	20231102	183900	68319985	5020	5020	5020	5020	0
13	20231102	183800	68319985	5020	5020	5020	5020	0
14	20231102	183700	68319985	5020	5020	5020	5020	0
15	20231102	183600	68319985	5020	5020	5020	5020	0
16	20231102	183500	68319985	5020	5020	5020	5020	0
17	20231102	183400	68319985	5020	5020	5020	5020	0
18	20231102	183300	68319985	5020	5020	5020	5020	0
19	20231102	183200	68319985	5020	5020	5020	5020	0
20	20231102	183100	68319985	5020	5020	5020	5020	0
21	20231102	183000	68319985	5020	5020	5020	5020	0
22	20231102	182900	68319985	5020	5020	5020	5020	0
23	20231102	182800	68319985	5020	5020	5020	5020	0
24	20231102	182700	68319985	5020	5020	5020	5020	0
25	20231102	182600	68319985	5020	5020	5020	5020	0
26	20231102	182500	68319985	5020	5020	5020	5020	0
27	20231102	182400	68319985	5020	5020	5020	5020	0
28	20231102	182300	68319985	5020	5020	5020	5020	0
29	20231102	182200	68319985	5020	5020	5020	5020	0
30	20231102	182100	68319985	5020	5020	5020	5020	0
31	20231102	182000	68319985	5020	5020	5020	5020	0
32	20231102	181900	68319985	5020	5020	5020	5020	5
33	20231102	181800	68319985	5020	5020	5020	5020	0
34	20231102	181700	68319985	5020	5020	5020	5020	0
35	20231102	181600	68319985	5020	5020	5020	5020	0
36	20231102	181500	68319985	5020	5020	5020	5020	0
37	20231102	181400	68319985	5020	5020	5020	5020	0
38	20231102	181300	68319985	5020	5020	5020	5020	0
39	20231102	181200	68319985	5020	5020	5020	5020	0
40	20231102	181100	68319985	5020	5020	5020	5020	0
41	20231102	181000	68319985	5020	5020	5020	5020	0
42	20231102	180900	68319985	5020	5020	5020	5020	0
43	20231102	180800	68319985	5020	5020	5020	5020	0
44	20231102	180700	68319985	5020	5020	5020	5020	0
45	20231102	180600	68319985	5020	5020	5020	5020	0
46	20231102	180500	68319985	5020	5020	5020	5020	0
47	20231102	180400	68319985	5020	5020	5020	5020	0
48	20231102	180300	68319985	5020	5020	5020	5020	0
49	20231102	180200	68319985	5020	5020	5020	5020	0
50	20231102	180100	68319985	5020	5020	5020	5020	0
51	20231102	180000	68319985	5020	5020	5020	5020	0
52	20231102	175900	68319985	5020	5020	5020	5020	0
53	20231102	175800	68319985	5020	5020	5020	5020	0
54	20231102	175700	68319985	5020	5020	5020	5020	0
55	20231102	175600	68319985	5020	5020	5020	5020	0
56	20231102	175500	68319985	5020	5020	5020	5020	0
57	20231102	175400	68319985	5020	5020	5020	5020	0
58	20231102	175300	68319985	5020	5020	5020	5020	0
59	20231102	175200	68319985	5020	5020	5020	5020	0
60	20231102	175100	68319985	5020	5020	5020	5020	0
61	20231102	175000	68319985	5020	5020	5020	5020	0
62	20231102	174900	68319985	5020	5020	5020	5020	5
63	20231102	174800	68319985	5020	5020	5020	5020	0
64	20231102	174700	68319985	5020	5020	5020	5020	0
65	20231102	174600	68319985	5020	5020	5020	5020	0
66	20231102	174500	68319985	5020	5020	5020	5020	0
67	20231102	174400	68319985	5020	5020	5020	5020	0
68	20231102	174300	68319985	5020	5020	5020	5020	0
69	20231102	174200	68319985	5020	5020	5020	5020	0
70	20231102	174100	68319985	5020	5020	5020	5020	0
71	20231102	174000	68319985	5020	5020	5020	5020	0
72	20231102	173900	68319985	5020	5020	5020	5020	0
73	20231102	173800	68319985	5020	5020	5020	5020	0
74	20231102	173700	68319985	5020	5020	5020	5020	0
75	20231102	173600	68319985	5020	5020	5020	5020	0
76	20231102	173500	68319985	5020	5020	5020	5020	0
77	20231102	173400	68319985	5020	5020	5020	5020	0
78	20231102	173300	68319985	5020	5020	5020	5020	0
79	20231102	173200	68319985	5020	5020	5020	5020	0
80	20231102	173100	68319985	5020	5020	5020	5020	0
81	20231102	173000	68319985	5020	5020	5020	5020	0
82	20231102	172900	68319985	5020	5020	5020	5020	0
83	20231102	172800	68319985	5020	5020	5020	5020	0
84	20231102	172700	68319985	5020	5020	5020	5020	0
85	20231102	172600	68319985	5020	5020	5020	5020	0
86	20231102	172500	68319985	5020	5020	5020	5020	0
87	20231102	172400	68319985	5020	5020	5020	5020	0
88	20231102	172300	68319985	5020	5020	5020	5020	0
89	20231102	172200	68319985	5020	5020	5020	5020	0
90	20231102	172100	68319985	5020	5020	5020	5020	0
91	20231102	172000	68319985	5020	5020	5020	5020	0
92	20231102	171900	68319985	5020	5020	5020	5020	5
93	20231102	171800	68319985	5020	5020	5020	5020	0
94	20231102	171700	68319985	5020	5020	5020	5020	0
95	20231102	171600	68319985	5020	5020	5020	5020	0
96	20231102	171500	68319985	5020	5020	5020	5020	0
97	20231102	171400	68319985	5020	5020	5020	5020	0
98	20231102	171300	68319985	5020	5020	5020	5020	0
99	20231102	171200	68319985	5020	5020	5020	5020	0
100	20231102	171100	68319985	5020	5020	5020	5020	0
101	20231102	171000	68319985	5020	5020	5020	5020	0
102	20231102	170900	68319985	5020	5020	5020	5020	0
103	20231102	170800	68319985	5020	5020	5020	5020	0
104	20231102	170700	68319985	5020	5020	5020	5020	0
105	20231102	170600	68319985	5020	5020	5020	5020	0
106	20231102	170500	68319985	5020	5020	5020	5020	0
107	20231102	170400	68319985	5020	5020	5020	5020	0
108	20231102	170300	68319985	5020	5020	5020	5020	0
109	20231102	170200	68319985	5020	5020	5020	5020	0
110	20231102	170100	68319985	5020	5020	5020	5020	0
111	20231102	170000	68319985	5020	5020	5020	5020	0
112	20231102	165900	68319985	5020	5020	5020	5020	0
113	20231102	165800	68319985	5020	5020	5020	5020	0
114	20231102	165700	68319985	5020	5020	5020	5020	0
115	20231102	165600	68319985	5020	5020	5020	5020	0
116	20231102	165500	68319985	5020	5020	5020	5020	0
117	20231102	165400	68319985	5020	5020	5020	5020	0
118	20231102	165300	68319985	5020	5020	5020	5020	0
119	20231102	165200	68319985	5020	5020	5020	5020	0
120	20231102	165100	68319985	5020	5020	5020	5020	0
121	20231102	165000	68319985	5020	5020	5020	5020	0
122	20231102	164900	68319985	5020	5020	5020	5020	5
123	20231102	164800	68319985	5020	5020	5020	5020	0
124	20231102	164700	68319985	5020	5020	5020	5020	0
125	20231102	164600	68319985	5020	5020	5020	5020	0
126	20231102	164500	68319985	5020	5020	5020	5020	0
127	20231102	164400	68319985	5020	5020	5020	5020	0
128	20231102	164300	68319985	5020	5020	5020	5020	0
129	20231102	164200	68319985	5020	5020	5020	5020	0
130	20231102	164100	68319985	5020	5020	5020	5020	0
131	20231102	164000	68319985	5020	5020	5020	5020	0
132	20231102	163900	68319985	5020	5020	5020	5020	0
133	20231102	163800	68319985	5020	5020	5020	5020	0
134	20231102	163700	68319985	5020	5020	5020	5020	0
135	20231102	163600	68319985	5020	5020	5020	5020	0
136	20231102	163500	68319985	5020	5020	5020	5020	0
137	20231102	163400	68319985	5020	5020	5020	5020	0
138	20231102	163300	68319985	5020	5020	5020	5020	0
139	20231102	163200	68319985	5020	5020	5020	5020	0
140	20231102	163100	68319985	5020	5020	5020	5020	0
141	20231102	163000	68319985	5020	5020	5020	5020	0
142	20231102	162900	68319985	5020	5020	5020	5020	0
143	20231102	162800	68319985	5020	5020	5020	5020	0
144	20231102	162700	68319985	5020	5020	5020	5020	0
145	20231102	162600	68319985	5020	5020	5020	5020	0
146	20231102	162500	68319985	5020	5020	5020	5020	0
147	20231102	162400	68319985	5020	5020	5020	5020	0
148	20231102	162300	68319985	5020	5020	5020	5020	0
149	20231102	162200	68319985	5020	5020	5020	5020	0
150	20231102	162100	68319985	5020	5020	5020	5020	0
151	20231102	162000	68319985	5020	5020	5020	5020	0
152	20231102	161900	68319985	5020	5020	5020	5020	5
153	20231102	161800	68319985	5020	5020	5020	5020	0
154	20231102	161700	68319985	5020	5020	5020	5020	0
155	20231102	161600	68319985	5020	5020	5020	5020	0
156	20231102	161500	68319985	5020	5020	5020	5020	0
157	20231102	161400	68319985	5020	5020	5020	5020	0
158	20231102	161300	68319985	5020	5020	5020	5020	0
159	20231102	161200	68319985	5020	5020	5020	5020	0
160	20231102	161100	68319985	5020	5020	5020	5020	0
161	20231102	161000	68319985	5020	5020	5020	5020	0
162	20231102	160900	68319985	5020	5020	5020	5020	0
163	20231102	160800	68319985	5020	5020	5020	5020	0
164	20231102	160700	68319985	5020	5020	5020	5020	0
165	20231102	160600	68319985	5020	5020	5020	5020	0
166	20231102	160500	68319985	5020	5020	5020	5020	0
167	20231102	160400	68319985	5020	5020	5020	5020	0
168	20231102	160300	68319985	5020	5020	5020	5020	0
169	20231102	160200	68319985	5020	5020	5020	5020	0
170	20231102	160100	68319985	5020	5020	5020	5020	0
171	20231102	160000	68319985	5020	5020	5020	5020	0
172	20231102	155900	68319985	5020	5020	5020	5020	0
173	20231102	155800	68319985	5020	5020	5020	5020	0
174	20231102	155700	68319985	5020	5020	5020	5020	0
175	20231102	155600	68319985	5020	5020	5020	5020	0
176	20231102	155500	68319985	5020	5020	5020	5020	0
177	20231102	155400	68319985	5020	5020	5020	5020	0
178	20231102	155300	68319985	5020	5020	5020	5020	0
179	20231102	155200	68319985	5020	5020	5020	5020	0
180	20231102	155100	68319985	5020	5020	5020	5020	0
181	20231102	155000	68319985	5020	5020	5020	5020	0
182	20231102	154900	68319985	5020	5020	5020	5020	5
183	20231102	154800	68319985	5020	5020	5020	5020	0
184	20231102	154700	68319985	5020	5020	5020	5020	0
185	20231102	154600	68319985	5020	5020	5020	5020	0
186	20231102	154500	68319985	5020	5020	5020	5020	0
187	20231102	154400	68319985	5020	5020	5020	5020	0
188	20231102	154300	68319985	5020	5020	5020	5020	0
189	20231102	154200	68319985	5020	5020	5020	5020	0
190	20231102	154100	68319985	5020	5020	5020	5020	0
191	20231102	154000	68319985	5020	5020	5020	5020	0
192	20231102	153900	68319985	5020	5020	5020	5020	0
193	20231102	153800	68319985	5020	5020	5020	5020	0
194	20231102	153700	68319985	5020	5020	5020	5020	0
195	20231102	153600	68319985	5020	5020	5020	5020	0
196	20231102	153500	68319985	5020	5020	5020	5020	0
197	20231102	153400	68319985	5020	5020	5020	5020	0
198	20231102	153300	68319985	5020	5020	5020	5020	0
199	20231102	153200	68319985	5020	5020	5020	5020	0
200	20231102	153100	68319985	5020	5020	5020	5020	0
201	20231102	153000	68319985	5020	5020	5020	5020	5
202	20231102	152900	68294885	5020	5020	5020	5020	0
203	20231102	152800	68294885	5020	5020	5020	5020	0
204	20231102	152700	68294885	5020	5020	5020	5020	0
205	20231102	152600	68294885	5020	5020	5020	5020	0
206	20231102	152500	68294885	5020	5020	5020	5020	0
207	20231102	152400	68294885	5020	5020	5020	5020	0
208	20231102	152300	68294885	5020	5020	5020	5020	0
209	20231102	152200	68294885	5020	5020	5020	5020	0
210	20231102	152100	68294885	5020	5020	5020	5020	0
211	20231102	152000	68294885	5020	5020	5020	5020	0
212	20231102	151900	68294885	5020	4995	5020	4990	109
213	20231102	151800	67750835	5020	5020	5020	5020	0
214	20231102	151700	67750835	5020	5020	5020	5020	0
215	20231102	151600	67750835	5020	5020	5020	5020	216
216	20231102	151500	66666515	5030	5030	5030	5030	0
217	20231102	151400	66666515	5030	5030	5030	5030	0
218	20231102	151300	66666515	5030	5030	5030	5030	0
219	20231102	151200	66666515	5030	5030	5030	5030	0
220	20231102	151100	66666515	5030	5030	5030	5030	0
221	20231102	151000	66666515	5030	5030	5030	5030	0
222	20231102	150900	66666515	5030	5030	5030	5030	0
223	20231102	150800	66666515	5030	5030	5030	5030	0
224	20231102	150700	66666515	5030	5030	5030	5030	0
225	20231102	150600	66666515	5030	5030	5030	5030	0
226	20231102	150500	66666515	5030	5030	5030	5030	0
227	20231102	150400	66666515	5030	5030	5030	5030	0
228	20231102	150300	66666515	5030	5030	5030	5030	0
229	20231102	150200	66666515	5030	5030	5030	5030	0
230	20231102	150100	66666515	5030	5030	5030	5030	0
231	20231102	150000	66666515	5030	5030	5030	5030	0
232	20231102	145900	66666515	5030	5030	5030	5030	0
233	20231102	145800	66666515	5030	5030	5030	5030	0
234	20231102	145700	66666515	5030	5030	5030	5030	0
235	20231102	145600	66666515	5030	5030	5030	5030	0
236	20231102	145500	66666515	5030	5030	5030	5030	0
237	20231102	145400	66666515	5030	5030	5030	5030	0
238	20231102	145300	66666515	5030	5030	5030	5030	0
239	20231102	145200	66666515	5030	5030	5030	5030	0
240	20231102	145100	66666515	5030	5030	5030	5030	0
241	20231102	145000	66666515	5030	5030	5030	5030	0
242	20231102	144900	66666515	5030	5030	5030	5030	0
243	20231102	144800	66666515	5030	5030	5030	5030	0
244	20231102	144700	66666515	5030	5030	5030	5030	0
245	20231102	144600	66666515	5030	5030	5030	5030	0
246	20231102	144500	66666515	5030	5030	5030	5030	0
247	20231102	144400	66666515	5030	5030	5030	5030	0
248	20231102	144300	66666515	5030	5030	5030	5030	0
249	20231102	144200	66666515	5030	5030	5030	5030	0
250	20231102	144100	66666515	5030	5030	5030	5030	0
251	20231102	144000	66666515	5030	5030	5030	5030	0
252	20231102	143900	66666515	5030	5030	5030	5030	0
253	20231102	143800	66666515	5030	5030	5030	5030	0
254	20231102	143700	66666515	5030	5030	5030	5030	0
255	20231102	143600	66666515	5030	5030	5030	5030	0
256	20231102	143500	66666515	5030	5030	5030	5030	0
257	20231102	143400	66666515	5030	5030	5030	5030	10
258	20231102	143300	66616215	5040	5040	5040	5040	0
259	20231102	143200	66616215	5040	5040	5040	5040	0
260	20231102	143100	66616215	5040	5040	5040	5040	0
261	20231102	143000	66616215	5040	5040	5040	5040	0
262	20231102	142900	66616215	5040	5040	5040	5040	0
263	20231102	142800	66616215	5040	5040	5040	5040	0
264	20231102	142700	66616215	5040	5040	5040	5040	0
265	20231102	142600	66616215	5040	5040	5040	5040	0
266	20231102	142500	66616215	5040	5040	5040	5040	0
267	20231102	142400	66616215	5040	5040	5040	5040	0
268	20231102	142300	66616215	5040	5040	5040	5040	0
269	20231102	142200	66616215	5040	5040	5040	5040	0
270	20231102	142100	66616215	5040	5040	5040	5040	0
271	20231102	142000	66616215	5040	5040	5040	5040	0
272	20231102	141900	66616215	5040	5040	5040	5040	3
273	20231102	141800	66601095	5050	5050	5050	5050	0
274	20231102	141700	66601095	5050	5050	5050	5050	0
275	20231102	141600	66601095	5050	5050	5050	5050	0
276	20231102	141500	66601095	5050	5050	5050	5050	100
277	20231102	141400	66096095	5050	5050	5050	5050	0
278	20231102	141300	66096095	5050	5050	5050	5050	0
279	20231102	141200	66096095	5050	5050	5050	5050	0
280	20231102	141100	66096095	5050	5050	5050	5050	0
281	20231102	141000	66096095	5050	5050	5050	5050	0
282	20231102	140900	66096095	5050	5050	5050	5050	0
283	20231102	140800	66096095	5050	5050	5050	5050	0
284	20231102	140700	66096095	5050	5050	5050	5050	0
285	20231102	140600	66096095	5050	5050	5050	5050	0
286	20231102	140500	66096095	5050	4990	5050	4990	2900
287	20231102	140400	51622345	4990	4990	4990	4990	0
288	20231102	140300	51622345	4990	4990	4990	4990	0
289	20231102	140200	51622345	4990	4990	4990	4990	1
290	20231102	140100	51617355	4970	4970	4970	4970	100
291	20231102	140000	51120355	4965	4965	4965	4965	0
292	20231102	135900	51120355	4965	4965	4965	4965	0
293	20231102	135800	51120355	4965	4965	4965	4965	0
294	20231102	135700	51120355	4965	4970	4970	4965	67
295	20231102	135600	50787680	4975	4975	4975	4975	1
296	20231102	135500	50782705	4990	4990	4990	4990	0
297	20231102	135400	50782705	4990	4990	4990	4990	0
298	20231102	135300	50782705	4990	4990	4990	4990	0
299	20231102	135200	50782705	4990	4990	4990	4990	1
300	20231102	135100	50777715	4980	4980	4980	4980	0
301	20231102	135000	50777715	4980	4980	4980	4980	0
302	20231102	134900	50777715	4980	4980	4980	4980	6
303	20231102	134800	50747835	4990	4990	4990	4990	0
304	20231102	134700	50747835	4990	4990	4990	4990	0
305	20231102	134600	50747835	4990	4990	4990	4990	0
306	20231102	134500	50747835	4990	4990	4990	4990	0
307	20231102	134400	50747835	4990	4990	4990	4990	0
308	20231102	134300	50747835	4990	4990	4990	4990	0
309	20231102	134200	50747835	4990	4990	4990	4990	0
310	20231102	134100	50747835	4990	4990	4990	4990	0
311	20231102	134000	50747835	4990	4990	4990	4990	0
312	20231102	133900	50747835	4990	4990	4990	4990	10
313	20231102	133800	50697935	4980	4980	4980	4980	0
314	20231102	133700	50697935	4980	4980	4980	4980	6
315	20231102	133600	50668055	4990	4990	4990	4990	0
316	20231102	133500	50668055	4990	4990	4990	4990	0
317	20231102	133400	50668055	4990	4990	4990	4990	0
318	20231102	133300	50668055	4990	4990	4990	4990	0
319	20231102	133200	50668055	4990	4990	4990	4990	0
320	20231102	133100	50668055	4990	4990	4990	4990	0
321	20231102	133000	50668055	4990	4990	4990	4990	0
322	20231102	132900	50668055	4990	4990	4990	4990	0
323	20231102	132800	50668055	4990	4990	4990	4990	0
324	20231102	132700	50668055	4990	4990	4990	4990	0
325	20231102	132600	50668055	4990	4990	4990	4990	0
326	20231102	132500	50668055	4990	4990	4990	4990	0
327	20231102	132400	50668055	4990	4990	4990	4990	0
328	20231102	132300	50668055	4990	4990	4990	4990	0
329	20231102	132200	50668055	4990	4990	4990	4990	0
330	20231102	132100	50668055	4990	4990	4990	4990	0
331	20231102	132000	50668055	4990	4990	4990	4990	0
332	20231102	131900	50668055	4990	4990	4990	4990	0
333	20231102	131800	50668055	4990	4990	4990	4990	0
334	20231102	131700	50668055	4990	4990	4990	4990	0
335	20231102	131600	50668055	4990	4990	4990	4990	0
336	20231102	131500	50668055	4990	4990	4990	4990	0
337	20231102	131400	50668055	4990	4990	4990	4990	0
338	20231102	131300	50668055	4990	4990	4990	4990	0
339	20231102	131200	50668055	4990	4990	4990	4990	0
340	20231102	131100	50668055	4990	4990	4990	4990	0
341	20231102	131000	50668055	4990	4990	4990	4990	0
342	20231102	130900	50668055	4990	4990	4990	4990	0
343	20231102	130800	50668055	4990	4990	4990	4990	19
344	20231102	130700	50573245	4990	4990	4990	4990	0
345	20231102	130600	50573245	4990	4990	4990	4990	0
346	20231102	130500	50573245	4990	4990	4990	4990	0
347	20231102	130400	50573245	4990	4990	4990	4990	0
348	20231102	130300	50573245	4990	4990	4990	4990	5
349	20231102	130200	50548295	4980	4980	4980	4980	0
350	20231102	130100	50548295	4980	4980	4980	4980	0
351	20231102	130000	50548295	4980	4990	4990	4980	6
352	20231102	125900	50518365	4990	4990	4990	4990	0
353	20231102	125800	50518365	4990	4990	4990	4990	0
354	20231102	125700	50518365	4990	4990	4990	4990	15
355	20231102	125600	50443515	4990	4990	4990	4990	10
356	20231102	125500	50393615	4990	4990	4990	4990	1
357	20231102	125400	50388625	4990	4990	4990	4990	0
358	20231102	125300	50388625	4990	4990	4990	4990	0
359	20231102	125200	50388625	4990	4990	4990	4990	0
360	20231102	125100	50388625	4990	4990	4990	4990	0
361	20231102	125000	50388625	4990	4990	4990	4990	0
362	20231102	124900	50388625	4990	4990	4990	4990	23
363	20231102	124800	50273855	4990	4990	4990	4990	10
364	20231102	124700	50223955	4990	4990	4990	4990	153
365	20231102	124600	49460485	4990	4990	4990	4990	0
366	20231102	124500	49460485	4990	4990	4990	4990	0
367	20231102	124400	49460485	4990	4990	4990	4990	0
368	20231102	124300	49460485	4990	4990	4990	4990	0
369	20231102	124200	49460485	4990	4990	4990	4990	0
370	20231102	124100	49460485	4990	4990	4990	4990	0
371	20231102	124000	49460485	4990	4990	4990	4990	0
372	20231102	123900	49460485	4990	4970	4990	4970	6
373	20231102	123800	49430645	4960	4960	4960	4960	0
374	20231102	123700	49430645	4960	4960	4960	4960	0
375	20231102	123600	49430645	4960	4960	4960	4960	0
376	20231102	123500	49430645	4960	4960	4960	4960	0
377	20231102	123400	49430645	4960	4960	4960	4960	0
378	20231102	123300	49430645	4960	4960	4960	4960	0
379	20231102	123200	49430645	4960	4960	4960	4960	0
380	20231102	123100	49430645	4960	4960	4960	4960	0
381	20231102	123000	49430645	4960	4960	4960	4960	0
382	20231102	122900	49430645	4960	4960	4960	4960	0
383	20231102	122800	49430645	4960	4960	4960	4960	0
384	20231102	122700	49430645	4960	4960	4960	4960	10
385	20231102	122600	49381045	4990	4990	4990	4990	0
386	20231102	122500	49381045	4990	4990	4990	4990	0
387	20231102	122400	49381045	4990	4990	4990	4990	8
388	20231102	122300	49341125	4990	4990	4990	4990	0
389	20231102	122200	49341125	4990	4990	4990	4990	0
390	20231102	122100	49341125	4990	4990	4990	4990	0
391	20231102	122000	49341125	4990	4990	4990	4990	0
392	20231102	121900	49341125	4990	4990	4990	4990	0
393	20231102	121800	49341125	4990	4990	4990	4990	0
394	20231102	121700	49341125	4990	4990	4990	4990	0
395	20231102	121600	49341125	4990	4990	4990	4990	0
396	20231102	121500	49341125	4990	4990	4990	4990	0
397	20231102	121400	49341125	4990	4990	4990	4990	0
398	20231102	121300	49341125	4990	4990	4990	4990	0
399	20231102	121200	49341125	4990	4990	4990	4990	0
400	20231102	121100	49341125	4990	4990	4990	4990	1
401	20231102	121000	49336135	4990	4990	4990	4990	0
402	20231102	120900	49336135	4990	4990	4990	4990	0
403	20231102	120800	49336135	4990	4990	4990	4990	0
404	20231102	120700	49336135	4990	4990	4990	4990	0
405	20231102	120600	49336135	4990	4990	4990	4990	1
406	20231102	120500	49331145	4985	4985	4985	4985	0
407	20231102	120400	49331145	4985	4985	4985	4985	0
408	20231102	120300	49331145	4985	4985	4985	4985	0
409	20231102	120200	49331145	4985	4985	4985	4985	0
410	20231102	120100	49331145	4985	4985	4985	4985	0
411	20231102	120000	49331145	4985	4985	4985	4985	0
412	20231102	115900	49331145	4985	4985	4985	4985	0
413	20231102	115800	49331145	4985	4985	4985	4985	0
414	20231102	115700	49331145	4985	4985	4985	4985	0
415	20231102	115600	49331145	4985	4985	4985	4985	0
416	20231102	115500	49331145	4985	4985	4985	4985	0
417	20231102	115400	49331145	4985	4985	4985	4985	0
418	20231102	115300	49331145	4985	4985	4985	4985	0
419	20231102	115200	49331145	4985	4985	4985	4985	0
420	20231102	115100	49331145	4985	4985	4985	4985	0
421	20231102	115000	49331145	4985	4985	4985	4985	0
422	20231102	114900	49331145	4985	4985	4985	4985	0
423	20231102	114800	49331145	4985	4985	4985	4985	0
424	20231102	114700	49331145	4985	4985	4985	4985	0
425	20231102	114600	49331145	4985	4985	4985	4985	0
426	20231102	114500	49331145	4985	4985	4985	4985	0
427	20231102	114400	49331145	4985	4985	4985	4985	0
428	20231102	114300	49331145	4985	4985	4985	4985	0
429	20231102	114200	49331145	4985	4985	4985	4985	0
430	20231102	114100	49331145	4985	4985	4985	4985	55
431	20231102	114000	49056970	4985	4985	4985	4985	0
432	20231102	113900	49056970	4985	4985	4985	4985	0
433	20231102	113800	49056970	4985	4985	4985	4985	0
434	20231102	113700	49056970	4985	4985	4985	4985	50
435	20231102	113600	48807720	4985	4985	4985	4985	0
436	20231102	113500	48807720	4985	4985	4985	4985	0
437	20231102	113400	48807720	4985	4985	4985	4985	45
438	20231102	113300	48583395	4985	4985	4985	4985	0
439	20231102	113200	48583395	4985	4985	4985	4985	0
440	20231102	113100	48583395	4985	4985	4985	4985	0
441	20231102	113000	48583395	4985	4985	4985	4985	0
442	20231102	112900	48583395	4985	4985	4985	4985	0
443	20231102	112800	48583395	4985	4985	4985	4985	0
444	20231102	112700	48583395	4985	4985	4985	4985	0
445	20231102	112600	48583395	4985	4985	4985	4985	60
446	20231102	112500	48284295	4985	4970	4985	4970	205
447	20231102	112400	47265400	4970	4970	4970	4970	50
448	20231102	112300	47016900	4970	4970	4970	4970	0
449	20231102	112200	47016900	4970	4970	4970	4970	0
450	20231102	112100	47016900	4970	4970	4970	4970	0
451	20231102	112000	47016900	4970	4970	4970	4970	51
452	20231102	111900	46763430	4945	4945	4945	4945	0
453	20231102	111800	46763430	4945	4945	4945	4945	0
454	20231102	111700	46763430	4945	4945	4945	4945	0
455	20231102	111600	46763430	4945	4940	4945	4940	160
456	20231102	111500	45972530	4940	4945	4945	4940	90
457	20231102	111400	45527680	4945	4945	4945	4945	50
458	20231102	111300	45280430	4945	4960	4960	4945	16
459	20231102	111200	45201230	4970	4970	4970	4970	110
460	20231102	111100	44654530	4970	4970	4970	4970	76
461	20231102	111000	44276810	4970	4970	4970	4970	0
462	20231102	110900	44276810	4970	4970	4970	4970	27
463	20231102	110800	44142620	4970	4970	4970	4970	0
464	20231102	110700	44142620	4970	4970	4970	4970	0
465	20231102	110600	44142620	4970	4970	4970	4970	0
466	20231102	110500	44142620	4970	4970	4970	4970	185
467	20231102	110400	43223170	4970	4970	4970	4970	118
468	20231102	110300	42636710	4970	4970	4970	4970	81
469	20231102	110200	42234140	4970	4970	4970	4970	79
470	20231102	110100	41841510	4970	4970	4970	4970	2
471	20231102	110000	41831570	4970	4970	4970	4970	0
472	20231102	105900	41831570	4970	4970	4970	4970	0
473	20231102	105800	41831570	4970	4965	4970	4965	400
474	20231102	105700	39845565	4965	4965	4965	4965	0
475	20231102	105600	39845565	4965	4965	4965	4965	0
476	20231102	105500	39845565	4965	4965	4965	4965	89
477	20231102	105400	39403680	4965	4965	4965	4965	0
478	20231102	105300	39403680	4965	4965	4965	4965	0
479	20231102	105200	39403680	4965	4965	4965	4965	0
480	20231102	105100	39403680	4965	4965	4965	4965	0
481	20231102	105000	39403680	4965	4965	4965	4965	12
482	20231102	104900	39344100	4970	4970	4970	4970	0
483	20231102	104800	39344100	4970	4970	4970	4970	0
484	20231102	104700	39344100	4970	4970	4970	4970	0
485	20231102	104600	39344100	4970	4970	4970	4970	0
486	20231102	104500	39344100	4970	4970	4970	4970	0
487	20231102	104400	39344100	4970	4970	4970	4970	0
488	20231102	104300	39344100	4970	4970	4970	4970	50
489	20231102	104200	39095600	4970	4970	4970	4970	0
490	20231102	104100	39095600	4970	4970	4970	4970	0
491	20231102	104000	39095600	4970	4970	4970	4970	0
492	20231102	103900	39095600	4970	4970	4970	4970	0
493	20231102	103800	39095600	4970	4970	4970	4970	0
494	20231102	103700	39095600	4970	4970	4970	4970	100
495	20231102	103600	38598600	4970	4970	4970	4970	0
496	20231102	103500	38598600	4970	4970	4970	4970	0
497	20231102	103400	38598600	4970	4970	4970	4970	0
498	20231102	103300	38598600	4970	4970	4970	4970	0
499	20231102	103200	38598600	4970	4970	4970	4970	0
500	20231102	103100	38598600	4970	4965	4970	4965	500
501	20231102	103000	36115635	4965	4965	4965	4965	1
502	20231102	102900	36110670	4965	4965	4965	4965	0
503	20231102	102800	36110670	4965	4965	4965	4965	0
504	20231102	102700	36110670	4965	4965	4965	4965	0
505	20231102	102600	36110670	4965	4965	4965	4965	0
506	20231102	102500	36110670	4965	4965	4965	4965	0
507	20231102	102400	36110670	4965	4965	4965	4965	0
508	20231102	102300	36110670	4965	4965	4965	4965	15
509	20231102	102200	36036195	4965	4965	4965	4965	0
510	20231102	102100	36036195	4965	4965	4965	4965	0
511	20231102	102000	36036195	4965	4965	4965	4965	3
512	20231102	101900	36021300	4965	4965	4965	4965	0
513	20231102	101800	36021300	4965	4965	4965	4965	0
514	20231102	101700	36021300	4965	4965	4965	4965	0
515	20231102	101600	36021300	4965	4965	4965	4965	0
516	20231102	101500	36021300	4965	4965	4965	4965	20
517	20231102	101400	35922000	4965	4965	4965	4965	0
518	20231102	101300	35922000	4965	4965	4965	4965	0
519	20231102	101200	35922000	4965	4965	4965	4965	0
520	20231102	101100	35922000	4965	4965	4965	4965	0
521	20231102	101000	35922000	4965	4965	4965	4965	0
522	20231102	100900	35922000	4965	4965	4965	4965	0
523	20231102	100800	35922000	4965	4965	4965	4965	201
524	20231102	100700	34924035	4965	4965	4965	4965	0
525	20231102	100600	34924035	4965	4965	4965	4965	0
526	20231102	100500	34924035	4965	4965	4965	4965	29
527	20231102	100400	34780050	4960	4950	4960	4935	102
528	20231102	100300	34276600	4955	4955	4955	4955	0
529	20231102	100200	34276600	4955	4955	4955	4955	2
530	20231102	100100	34266690	4960	4960	4960	4960	0
531	20231102	100000	34266690	4960	4960	4960	4960	12
532	20231102	095900	34207170	4960	4960	4960	4960	0
533	20231102	095800	34207170	4960	4960	4960	4960	0
534	20231102	095700	34207170	4960	4960	4960	4960	0
535	20231102	095600	34207170	4960	4960	4960	4960	3
536	20231102	095500	34192290	4965	4965	4965	4965	0
537	20231102	095400	34192290	4965	4965	4965	4965	1
538	20231102	095300	34187325	4965	4965	4965	4965	186
539	20231102	095200	33263835	4965	4935	4965	4935	2
540	20231102	095100	33253935	4935	4935	4935	4935	1
541	20231102	095000	33249000	4965	4965	4965	4965	0
542	20231102	094900	33249000	4965	4960	4965	4960	2
543	20231102	094800	33239075	4965	4965	4965	4965	0
544	20231102	094700	33239075	4965	4965	4965	4965	0
545	20231102	094600	33239075	4965	4965	4965	4965	0
546	20231102	094500	33239075	4965	4965	4965	4965	0
547	20231102	094400	33239075	4965	4965	4965	4965	500
548	20231102	094300	30756575	4965	4965	4965	4965	1
549	20231102	094200	30751610	4935	4940	4940	4935	1331
550	20231102	094100	24178750	4940	4965	4965	4940	800
551	20231102	094000	20221815	4965	4965	4965	4965	0
552	20231102	093900	20221815	4965	4965	4965	4965	0
553	20231102	093800	20221815	4965	4965	4965	4965	10
554	20231102	093700	20172165	4970	4970	4970	4970	0
555	20231102	093600	20172165	4970	4960	4970	4960	2
556	20231102	093500	20162235	4970	4970	4970	4970	0
557	20231102	093400	20162235	4970	4970	4970	4970	3
558	20231102	093300	20147325	4970	4970	4970	4970	1
559	20231102	093200	20142355	4970	4970	4970	4970	10
560	20231102	093100	20092655	4970	4970	4970	4970	0
561	20231102	093000	20092655	4970	4970	4970	4970	2
562	20231102	092900	20082715	4970	4970	4970	4970	11
563	20231102	092800	20028045	4970	4970	4970	4970	90
564	20231102	092700	19580745	4970	4970	4970	4970	0
565	20231102	092600	19580745	4970	4970	4970	4970	100
566	20231102	092500	19083745	4970	4970	4970	4970	0
567	20231102	092400	19083745	4970	4970	4970	4970	0
568	20231102	092300	19083745	4970	4970	4970	4970	0
569	20231102	092200	19083745	4970	4970	4970	4970	40
570	20231102	092100	18884945	4970	4965	4970	4965	52
571	20231102	092000	18626725	4970	4970	4970	4970	0
572	20231102	091900	18626725	4970	4970	4970	4970	20
573	20231102	091800	18527325	4970	4970	4970	4970	22
574	20231102	091700	18417985	4970	4970	4970	4970	23
575	20231102	091600	18303675	4970	4970	4970	4970	30
576	20231102	091500	18154575	4970	4970	4970	4965	3
577	20231102	091400	18139670	4970	4970	4970	4970	0
578	20231102	091300	18139670	4970	4965	4970	4965	16
579	20231102	091200	18060215	4965	4945	4965	4940	4
580	20231102	091100	18040425	4960	4965	4965	4960	68
581	20231102	091000	17703130	4960	4965	4965	4960	183
582	20231102	090900	16794660	4965	4965	4965	4965	0
583	20231102	090800	16794660	4965	4965	4965	4965	0
584	20231102	090700	16794660	4965	4965	4965	4965	1
585	20231102	090600	16789695	4960	4960	4960	4960	0
586	20231102	090500	16789695	4960	4960	4960	4960	0
587	20231102	090400	16789695	4960	4960	4960	4960	0
588	20231102	090300	16789695	4960	4960	4960	4960	262
589	20231102	090200	15490175	4955	4955	4960	4955	370
590	20231102	090100	13656820	4970	4970	4970	4970	0
591	20231102	090000	13656820	4970	4905	4970	4905	2784