KissMeData/008420/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185100	116865295	2990	2990	2990	2990	2310
3	20231101	185000	116865295	2990	2990	2990	2990	0
4	20231101	184900	116865295	2990	2990	2990	2990	0
5	20231101	184800	116865295	2990	2990	2990	2990	0
6	20231101	184700	116865295	2990	2990	2990	2990	0
7	20231101	184600	116865295	2990	2990	2990	2990	0
8	20231101	184500	116865295	2990	2990	2990	2990	0
9	20231101	184400	116865295	2990	2990	2990	2990	0
10	20231101	184300	116865295	2990	2990	2990	2990	0
11	20231101	184200	116865295	2990	2990	2990	2990	0
12	20231101	184100	116865295	2990	2990	2990	2990	0
13	20231101	184000	116865295	2990	2990	2990	2990	0
14	20231101	183900	116865295	2990	2990	2990	2990	0
15	20231101	183800	116865295	2990	2990	2990	2990	0
16	20231101	183700	116865295	2990	2990	2990	2990	0
17	20231101	183600	116865295	2990	2990	2990	2990	0
18	20231101	183500	116865295	2990	2990	2990	2990	0
19	20231101	183400	116865295	2990	2990	2990	2990	0
20	20231101	183300	116865295	2990	2990	2990	2990	0
21	20231101	183200	116865295	2990	2990	2990	2990	0
22	20231101	183100	116865295	2990	2990	2990	2990	0
23	20231101	183000	116865295	2990	2990	2990	2990	0
24	20231101	182900	116865295	2990	2990	2990	2990	0
25	20231101	182800	116865295	2990	2990	2990	2990	0
26	20231101	182700	116865295	2990	2990	2990	2990	0
27	20231101	182600	116865295	2990	2990	2990	2990	0
28	20231101	182500	116865295	2990	2990	2990	2990	0
29	20231101	182400	116865295	2990	2990	2990	2990	0
30	20231101	182300	116865295	2990	2990	2990	2990	0
31	20231101	182200	116865295	2990	2990	2990	2990	0
32	20231101	182100	116865295	2990	2990	2990	2990	2310
33	20231101	182000	116865295	2990	2990	2990	2990	0
34	20231101	181900	116865295	2990	2990	2990	2990	0
35	20231101	181800	116865295	2990	2990	2990	2990	0
36	20231101	181700	116865295	2990	2990	2990	2990	0
37	20231101	181600	116865295	2990	2990	2990	2990	0
38	20231101	181500	116865295	2990	2990	2990	2990	0
39	20231101	181400	116865295	2990	2990	2990	2990	0
40	20231101	181300	116865295	2990	2990	2990	2990	0
41	20231101	181200	116865295	2990	2990	2990	2990	0
42	20231101	181100	116865295	2990	2990	2990	2990	0
43	20231101	181000	116865295	2990	2990	2990	2990	0
44	20231101	180900	116865295	2990	2990	2990	2990	0
45	20231101	180800	116865295	2990	2990	2990	2990	0
46	20231101	180700	116865295	2990	2990	2990	2990	0
47	20231101	180600	116865295	2990	2990	2990	2990	0
48	20231101	180500	116865295	2990	2990	2990	2990	0
49	20231101	180400	116865295	2990	2990	2990	2990	0
50	20231101	180300	116865295	2990	2990	2990	2990	0
51	20231101	180200	116865295	2990	2990	2990	2990	0
52	20231101	180100	116865295	2990	2990	2990	2990	0
53	20231101	180000	116865295	2990	2990	2990	2990	0
54	20231101	175900	116865295	2990	2990	2990	2990	0
55	20231101	175800	116865295	2990	2990	2990	2990	0
56	20231101	175700	116865295	2990	2990	2990	2990	0
57	20231101	175600	116865295	2990	2990	2990	2990	0
58	20231101	175500	116865295	2990	2990	2990	2990	0
59	20231101	175400	116865295	2990	2990	2990	2990	0
60	20231101	175300	116865295	2990	2990	2990	2990	0
61	20231101	175200	116865295	2990	2990	2990	2990	0
62	20231101	175100	116865295	2990	2990	2990	2990	2310
63	20231101	175000	116865295	2990	2990	2990	2990	0
64	20231101	174900	116865295	2990	2990	2990	2990	0
65	20231101	174800	116865295	2990	2990	2990	2990	0
66	20231101	174700	116865295	2990	2990	2990	2990	0
67	20231101	174600	116865295	2990	2990	2990	2990	0
68	20231101	174500	116865295	2990	2990	2990	2990	0
69	20231101	174400	116865295	2990	2990	2990	2990	0
70	20231101	174300	116865295	2990	2990	2990	2990	0
71	20231101	174200	116865295	2990	2990	2990	2990	0
72	20231101	174100	116865295	2990	2990	2990	2990	0
73	20231101	174000	116865295	2990	2990	2990	2990	0
74	20231101	173900	116865295	2990	2990	2990	2990	0
75	20231101	173800	116865295	2990	2990	2990	2990	0
76	20231101	173700	116865295	2990	2990	2990	2990	0
77	20231101	173600	116865295	2990	2990	2990	2990	0
78	20231101	173500	116865295	2990	2990	2990	2990	0
79	20231101	173400	116865295	2990	2990	2990	2990	0
80	20231101	173300	116865295	2990	2990	2990	2990	0
81	20231101	173200	116865295	2990	2990	2990	2990	0
82	20231101	173100	116865295	2990	2990	2990	2990	0
83	20231101	173000	116865295	2990	2990	2990	2990	0
84	20231101	172900	116865295	2990	2990	2990	2990	0
85	20231101	172800	116865295	2990	2990	2990	2990	0
86	20231101	172700	116865295	2990	2990	2990	2990	0
87	20231101	172600	116865295	2990	2990	2990	2990	0
88	20231101	172500	116865295	2990	2990	2990	2990	0
89	20231101	172400	116865295	2990	2990	2990	2990	0
90	20231101	172300	116865295	2990	2990	2990	2990	0
91	20231101	172200	116865295	2990	2990	2990	2990	0
92	20231101	172100	116865295	2990	2990	2990	2990	2310
93	20231101	172000	116865295	2990	2990	2990	2990	0
94	20231101	171900	116865295	2990	2990	2990	2990	0
95	20231101	171800	116865295	2990	2990	2990	2990	0
96	20231101	171700	116865295	2990	2990	2990	2990	0
97	20231101	171600	116865295	2990	2990	2990	2990	0
98	20231101	171500	116865295	2990	2990	2990	2990	0
99	20231101	171400	116865295	2990	2990	2990	2990	0
100	20231101	171300	116865295	2990	2990	2990	2990	0
101	20231101	171200	116865295	2990	2990	2990	2990	0
102	20231101	171100	116865295	2990	2990	2990	2990	0
103	20231101	171000	116865295	2990	2990	2990	2990	0
104	20231101	170900	116865295	2990	2990	2990	2990	0
105	20231101	170800	116865295	2990	2990	2990	2990	0
106	20231101	170700	116865295	2990	2990	2990	2990	0
107	20231101	170600	116865295	2990	2990	2990	2990	0
108	20231101	170500	116865295	2990	2990	2990	2990	0
109	20231101	170400	116865295	2990	2990	2990	2990	0
110	20231101	170300	116865295	2990	2990	2990	2990	0
111	20231101	170200	116865295	2990	2990	2990	2990	0
112	20231101	170100	116865295	2990	2990	2990	2990	0
113	20231101	170000	116865295	2990	2990	2990	2990	0
114	20231101	165900	116865295	2990	2990	2990	2990	0
115	20231101	165800	116865295	2990	2990	2990	2990	0
116	20231101	165700	116865295	2990	2990	2990	2990	0
117	20231101	165600	116865295	2990	2990	2990	2990	0
118	20231101	165500	116865295	2990	2990	2990	2990	0
119	20231101	165400	116865295	2990	2990	2990	2990	0
120	20231101	165300	116865295	2990	2990	2990	2990	0
121	20231101	165200	116865295	2990	2990	2990	2990	0
122	20231101	165100	116865295	2990	2990	2990	2990	2310
123	20231101	165000	116865295	2990	2990	2990	2990	0
124	20231101	164900	116865295	2990	2990	2990	2990	0
125	20231101	164800	116865295	2990	2990	2990	2990	0
126	20231101	164700	116865295	2990	2990	2990	2990	0
127	20231101	164600	116865295	2990	2990	2990	2990	0
128	20231101	164500	116865295	2990	2990	2990	2990	0
129	20231101	164400	116865295	2990	2990	2990	2990	0
130	20231101	164300	116865295	2990	2990	2990	2990	0
131	20231101	164200	116865295	2990	2990	2990	2990	0
132	20231101	164100	116865295	2990	2990	2990	2990	0
133	20231101	164000	116865295	2990	2990	2990	2990	0
134	20231101	163900	116865295	2990	2990	2990	2990	0
135	20231101	163800	116865295	2990	2990	2990	2990	0
136	20231101	163700	116865295	2990	2990	2990	2990	0
137	20231101	163600	116865295	2990	2990	2990	2990	0
138	20231101	163500	116865295	2990	2990	2990	2990	0
139	20231101	163400	116865295	2990	2990	2990	2990	0
140	20231101	163300	116865295	2990	2990	2990	2990	0
141	20231101	163200	116865295	2990	2990	2990	2990	0
142	20231101	163100	116865295	2990	2990	2990	2990	0
143	20231101	163000	116865295	2990	2990	2990	2990	0
144	20231101	162900	116865295	2990	2990	2990	2990	0
145	20231101	162800	116865295	2990	2990	2990	2990	0
146	20231101	162700	116865295	2990	2990	2990	2990	0
147	20231101	162600	116865295	2990	2990	2990	2990	0
148	20231101	162500	116865295	2990	2990	2990	2990	0
149	20231101	162400	116865295	2990	2990	2990	2990	0
150	20231101	162300	116865295	2990	2990	2990	2990	0
151	20231101	162200	116865295	2990	2990	2990	2990	0
152	20231101	162100	116865295	2990	2990	2990	2990	2310
153	20231101	162000	116865295	2990	2990	2990	2990	0
154	20231101	161900	116865295	2990	2990	2990	2990	0
155	20231101	161800	116865295	2990	2990	2990	2990	0
156	20231101	161700	116865295	2990	2990	2990	2990	0
157	20231101	161600	116865295	2990	2990	2990	2990	0
158	20231101	161500	116865295	2990	2990	2990	2990	0
159	20231101	161400	116865295	2990	2990	2990	2990	0
160	20231101	161300	116865295	2990	2990	2990	2990	0
161	20231101	161200	116865295	2990	2990	2990	2990	0
162	20231101	161100	116865295	2990	2990	2990	2990	0
163	20231101	161000	116865295	2990	2990	2990	2990	0
164	20231101	160900	116865295	2990	2990	2990	2990	0
165	20231101	160800	116865295	2990	2990	2990	2990	0
166	20231101	160700	116865295	2990	2990	2990	2990	0
167	20231101	160600	116865295	2990	2990	2990	2990	0
168	20231101	160500	116865295	2990	2990	2990	2990	0
169	20231101	160400	116865295	2990	2990	2990	2990	0
170	20231101	160300	116865295	2990	2990	2990	2990	0
171	20231101	160200	116865295	2990	2990	2990	2990	0
172	20231101	160100	116865295	2990	2990	2990	2990	0
173	20231101	160000	116865295	2990	2990	2990	2990	0
174	20231101	155900	116865295	2990	2990	2990	2990	0
175	20231101	155800	116865295	2990	2990	2990	2990	0
176	20231101	155700	116865295	2990	2990	2990	2990	0
177	20231101	155600	116865295	2990	2990	2990	2990	0
178	20231101	155500	116865295	2990	2990	2990	2990	0
179	20231101	155400	116865295	2990	2990	2990	2990	0
180	20231101	155300	116865295	2990	2990	2990	2990	0
181	20231101	155200	116865295	2990	2990	2990	2990	0
182	20231101	155100	116865295	2990	2990	2990	2990	2310
183	20231101	155000	116865295	2990	2990	2990	2990	0
184	20231101	154900	116865295	2990	2990	2990	2990	0
185	20231101	154800	116865295	2990	2990	2990	2990	0
186	20231101	154700	116865295	2990	2990	2990	2990	0
187	20231101	154600	116865295	2990	2990	2990	2990	0
188	20231101	154500	116865295	2990	2990	2990	2990	0
189	20231101	154400	116865295	2990	2990	2990	2990	0
190	20231101	154300	116865295	2990	2990	2990	2990	0
191	20231101	154200	116865295	2990	2990	2990	2990	0
192	20231101	154100	116865295	2990	2990	2990	2990	0
193	20231101	154000	116865295	2990	2990	2990	2990	0
194	20231101	153900	116865295	2990	2990	2990	2990	0
195	20231101	153800	116865295	2990	2990	2990	2990	0
196	20231101	153700	116865295	2990	2990	2990	2990	0
197	20231101	153600	116865295	2990	2990	2990	2990	0
198	20231101	153500	116865295	2990	2990	2990	2990	0
199	20231101	153400	116865295	2990	2990	2990	2990	0
200	20231101	153300	116865295	2990	2990	2990	2990	0
201	20231101	153200	116865295	2990	2990	2990	2990	0
202	20231101	153100	116865295	2990	2990	2990	2990	0
203	20231101	153000	116865295	2990	2990	2990	2990	2310
204	20231101	152900	109958395	2985	2985	2985	2985	0
205	20231101	152800	109958395	2985	2985	2985	2985	0
206	20231101	152700	109958395	2985	2985	2985	2985	0
207	20231101	152600	109958395	2985	2985	2985	2985	0
208	20231101	152500	109958395	2985	2985	2985	2985	0
209	20231101	152400	109958395	2985	2985	2985	2985	0
210	20231101	152300	109958395	2985	2985	2985	2985	0
211	20231101	152200	109958395	2985	2985	2985	2985	0
212	20231101	152100	109958395	2985	2985	2985	2985	0
213	20231101	152000	109958395	2985	2985	2985	2985	0
214	20231101	151900	109958395	2985	2985	2985	2985	33
215	20231101	151800	109859890	2985	2985	2985	2985	111
216	20231101	151700	109528555	2985	2985	2985	2985	0
217	20231101	151600	109528555	2985	2985	2985	2985	1
218	20231101	151500	109525570	2980	2980	2980	2980	0
219	20231101	151400	109525570	2980	2980	2980	2980	0
220	20231101	151300	109525570	2980	2980	2980	2980	0
221	20231101	151200	109525570	2980	2980	2980	2980	6
222	20231101	151100	109507690	2980	2980	2980	2980	270
223	20231101	151000	108703090	2980	2980	2980	2980	6
224	20231101	150900	108685210	2980	2980	2980	2980	0
225	20231101	150800	108685210	2980	2980	2980	2980	0
226	20231101	150700	108685210	2980	2980	2980	2980	0
227	20231101	150600	108685210	2980	2980	2980	2980	0
228	20231101	150500	108685210	2980	2980	2980	2980	1
229	20231101	150400	108682230	2975	2975	2975	2975	0
230	20231101	150300	108682230	2975	2975	2975	2975	0
231	20231101	150200	108682230	2975	2980	2980	2975	202
232	20231101	150100	108081270	2970	2970	2970	2970	0
233	20231101	150000	108081270	2970	2970	2970	2970	0
234	20231101	145900	108081270	2970	2975	2975	2970	95
235	20231101	145800	107799095	2980	2980	2980	2980	67
236	20231101	145700	107599435	2975	2975	2975	2975	0
237	20231101	145600	107599435	2975	2975	2975	2975	0
238	20231101	145500	107599435	2975	2975	2975	2975	0
239	20231101	145400	107599435	2975	2975	2975	2975	0
240	20231101	145300	107599435	2975	2975	2975	2975	0
241	20231101	145200	107599435	2975	2975	2975	2975	1000
242	20231101	145100	104624435	2980	2980	2980	2980	0
243	20231101	145000	104624435	2980	2980	2980	2980	0
244	20231101	144900	104624435	2980	2980	2980	2980	0
245	20231101	144800	104624435	2980	2980	2980	2980	0
246	20231101	144700	104624435	2980	2980	2980	2980	17
247	20231101	144600	104573775	2980	2980	2980	2980	1
248	20231101	144500	104570795	2980	2980	2980	2980	0
249	20231101	144400	104570795	2980	2980	2980	2980	0
250	20231101	144300	104570795	2980	2980	2980	2980	0
251	20231101	144200	104570795	2980	2980	2980	2980	0
252	20231101	144100	104570795	2980	2980	2980	2980	0
253	20231101	144000	104570795	2980	2980	2980	2980	5
254	20231101	143900	104555895	2980	2980	2980	2980	0
255	20231101	143800	104555895	2980	2980	2980	2980	2
256	20231101	143700	104549935	2980	2980	2980	2980	279
257	20231101	143600	103718515	2980	2970	2980	2970	664
258	20231101	143500	101742435	2980	2970	2980	2970	97
259	20231101	143400	101454335	2980	2980	2980	2980	0
260	20231101	143300	101454335	2980	2980	2980	2980	20
261	20231101	143200	101394735	2970	2975	2975	2970	6101
262	20231101	143100	83268680	2975	2980	2980	2975	16
263	20231101	143000	83221030	2980	2980	2980	2980	0
264	20231101	142900	83221030	2980	2980	2980	2980	0
265	20231101	142800	83221030	2980	2980	2980	2980	0
266	20231101	142700	83221030	2980	2980	2980	2980	0
267	20231101	142600	83221030	2980	2980	2980	2980	1
268	20231101	142500	83218050	2975	2975	2975	2975	0
269	20231101	142400	83218050	2975	2975	2975	2975	0
270	20231101	142300	83218050	2975	2975	2975	2975	0
271	20231101	142200	83218050	2975	2975	2975	2975	5
272	20231101	142100	83203175	2975	2975	2975	2975	0
273	20231101	142000	83203175	2975	2975	2975	2975	0
274	20231101	141900	83203175	2975	2975	2975	2975	0
275	20231101	141800	83203175	2975	2975	2975	2975	0
276	20231101	141700	83203175	2975	2975	2975	2975	4
277	20231101	141600	83191275	2975	2975	2975	2975	0
278	20231101	141500	83191275	2975	2975	2975	2975	0
279	20231101	141400	83191275	2975	2975	2975	2975	40
280	20231101	141300	83072275	2975	2975	2975	2975	0
281	20231101	141200	83072275	2975	2975	2975	2975	0
282	20231101	141100	83072275	2975	2975	2975	2975	14
283	20231101	141000	83030625	2975	2975	2975	2975	0
284	20231101	140900	83030625	2975	2975	2975	2975	0
285	20231101	140800	83030625	2975	2975	2975	2975	0
286	20231101	140700	83030625	2975	2975	2975	2975	0
287	20231101	140600	83030625	2975	2975	2975	2975	0
288	20231101	140500	83030625	2975	2975	2975	2975	0
289	20231101	140400	83030625	2975	2980	2980	2975	1000
290	20231101	140300	80055475	2980	2980	2980	2980	100
291	20231101	140200	79757475	2985	2985	2985	2985	0
292	20231101	140100	79757475	2985	2985	2985	2985	0
293	20231101	140000	79757475	2985	2985	2985	2985	0
294	20231101	135900	79757475	2985	2985	2985	2985	0
295	20231101	135800	79757475	2985	2985	2985	2985	0
296	20231101	135700	79757475	2985	2985	2985	2985	67
297	20231101	135600	79557480	2980	2980	2980	2980	0
298	20231101	135500	79557480	2980	2980	2980	2980	0
299	20231101	135400	79557480	2980	2980	2980	2980	0
300	20231101	135300	79557480	2980	2980	2980	2980	0
301	20231101	135200	79557480	2980	2980	2980	2980	1
302	20231101	135100	79554500	2985	2985	2985	2985	335
303	20231101	135000	78554525	2985	2985	2985	2985	0
304	20231101	134900	78554525	2985	2985	2985	2985	0
305	20231101	134800	78554525	2985	2985	2985	2985	0
306	20231101	134700	78554525	2985	2985	2985	2985	0
307	20231101	134600	78554525	2985	2985	2985	2985	2
308	20231101	134500	78548555	2985	2985	2985	2985	0
309	20231101	134400	78548555	2985	2985	2985	2985	0
310	20231101	134300	78548555	2985	2985	2985	2985	0
311	20231101	134200	78548555	2985	2980	2985	2980	2
312	20231101	134100	78542590	2980	2980	2980	2980	0
313	20231101	134000	78542590	2980	2980	2980	2980	0
314	20231101	133900	78542590	2980	2980	2980	2980	0
315	20231101	133800	78542590	2980	2980	2980	2980	203
316	20231101	133700	77937650	2985	2985	2985	2985	0
317	20231101	133600	77937650	2985	2985	2985	2985	0
318	20231101	133500	77937650	2985	2985	2985	2985	0
319	20231101	133400	77937650	2985	2985	2985	2985	0
320	20231101	133300	77937650	2985	2985	2985	2985	0
321	20231101	133200	77937650	2985	2985	2985	2985	0
322	20231101	133100	77937650	2985	2985	2985	2985	0
323	20231101	133000	77937650	2985	2985	2985	2985	1
324	20231101	132900	77934665	2975	2975	2975	2975	1239
325	20231101	132800	74248640	2985	2985	2985	2985	0
326	20231101	132700	74248640	2985	2985	2985	2985	0
327	20231101	132600	74248640	2985	2985	2985	2985	3
328	20231101	132500	74239685	2980	2980	2980	2980	0
329	20231101	132400	74239685	2980	2975	2980	2975	244
330	20231101	132300	73513065	2980	2975	2980	2975	600
331	20231101	132200	71726565	2980	2980	2980	2980	1000
332	20231101	132100	68746565	2980	2980	2980	2980	100
333	20231101	132000	68448565	2975	2975	2975	2975	400
334	20231101	131900	67258565	2980	2980	2980	2980	0
335	20231101	131800	67258565	2980	2975	2980	2975	2
336	20231101	131700	67252610	2980	2980	2980	2980	0
337	20231101	131600	67252610	2980	2980	2980	2980	0
338	20231101	131500	67252610	2980	2980	2980	2980	0
339	20231101	131400	67252610	2980	2975	2980	2975	2
340	20231101	131300	67246655	2980	2980	2980	2980	0
341	20231101	131200	67246655	2980	2980	2980	2980	2
342	20231101	131100	67240695	2980	2980	2980	2980	0
343	20231101	131000	67240695	2980	2980	2980	2980	0
344	20231101	130900	67240695	2980	2980	2980	2980	0
345	20231101	130800	67240695	2980	2980	2980	2980	552
346	20231101	130700	65595735	2985	2985	2985	2985	0
347	20231101	130600	65595735	2985	2985	2985	2985	0
348	20231101	130500	65595735	2985	2985	2985	2985	0
349	20231101	130400	65595735	2985	2985	2985	2985	0
350	20231101	130300	65595735	2985	2985	2985	2985	0
351	20231101	130200	65595735	2985	2985	2985	2985	0
352	20231101	130100	65595735	2985	2985	2985	2985	0
353	20231101	130000	65595735	2985	2985	2985	2985	0
354	20231101	125900	65595735	2985	2985	2985	2985	0
355	20231101	125800	65595735	2985	2985	2985	2985	0
356	20231101	125700	65595735	2985	2985	2985	2985	0
357	20231101	125600	65595735	2985	2985	2985	2985	0
358	20231101	125500	65595735	2985	2985	2985	2985	0
359	20231101	125400	65595735	2985	2985	2985	2985	0
360	20231101	125300	65595735	2985	2985	2985	2985	0
361	20231101	125200	65595735	2985	2985	2985	2985	1
362	20231101	125100	65592750	2980	2980	2980	2980	0
363	20231101	125000	65592750	2980	2980	2980	2980	0
364	20231101	124900	65592750	2980	2980	2980	2980	0
365	20231101	124800	65592750	2980	2980	2980	2980	100
366	20231101	124700	65294750	2980	2980	2980	2980	0
367	20231101	124600	65294750	2980	2980	2980	2980	0
368	20231101	124500	65294750	2980	2980	2980	2980	0
369	20231101	124400	65294750	2980	2980	2980	2980	0
370	20231101	124300	65294750	2980	2980	2980	2980	0
371	20231101	124200	65294750	2980	2980	2980	2980	0
372	20231101	124100	65294750	2980	2980	2980	2980	0
373	20231101	124000	65294750	2980	2980	2980	2980	608
374	20231101	123900	63482910	2980	2980	2980	2980	0
375	20231101	123800	63482910	2980	2980	2980	2980	0
376	20231101	123700	63482910	2980	2980	2980	2980	0
377	20231101	123600	63482910	2980	2980	2980	2980	0
378	20231101	123500	63482910	2980	2980	2980	2980	0
379	20231101	123400	63482910	2980	2980	2980	2980	0
380	20231101	123300	63482910	2980	2980	2980	2980	0
381	20231101	123200	63482910	2980	2980	2980	2980	0
382	20231101	123100	63482910	2980	2980	2980	2980	0
383	20231101	123000	63482910	2980	2980	2980	2980	0
384	20231101	122900	63482910	2980	2980	2980	2980	0
385	20231101	122800	63482910	2980	2980	2980	2980	204
386	20231101	122700	62874990	2975	2975	2975	2975	0
387	20231101	122600	62874990	2975	2975	2975	2975	0
388	20231101	122500	62874990	2975	2975	2975	2975	107
389	20231101	122400	62556665	2980	2980	2980	2980	290
390	20231101	122300	61692465	2975	2975	2975	2975	0
391	20231101	122200	61692465	2975	2975	2975	2975	0
392	20231101	122100	61692465	2975	2975	2975	2975	0
393	20231101	122000	61692465	2975	2975	2975	2975	0
394	20231101	121900	61692465	2975	2975	2975	2975	0
395	20231101	121800	61692465	2975	2975	2975	2975	0
396	20231101	121700	61692465	2975	2975	2975	2975	30
397	20231101	121600	61603215	2980	2980	2980	2980	0
398	20231101	121500	61603215	2980	2980	2980	2980	10
399	20231101	121400	61573415	2975	2975	2975	2975	0
400	20231101	121300	61573415	2975	2975	2975	2975	56
401	20231101	121200	61406815	2975	2975	2975	2975	0
402	20231101	121100	61406815	2975	2975	2975	2975	0
403	20231101	121000	61406815	2975	2980	2980	2975	64
404	20231101	120900	61216355	2990	2990	2990	2990	0
405	20231101	120800	61216355	2990	2990	2990	2990	0
406	20231101	120700	61216355	2990	2990	2990	2990	0
407	20231101	120600	61216355	2990	2990	2990	2990	0
408	20231101	120500	61216355	2990	2990	2990	2990	0
409	20231101	120400	61216355	2990	2990	2990	2990	0
410	20231101	120300	61216355	2990	2990	2990	2990	0
411	20231101	120200	61216355	2990	2990	2990	2990	0
412	20231101	120100	61216355	2990	2990	2990	2990	0
413	20231101	120000	61216355	2990	2990	2990	2990	0
414	20231101	115900	61216355	2990	2990	2990	2990	0
415	20231101	115800	61216355	2990	2990	2990	2990	0
416	20231101	115700	61216355	2990	2985	2990	2985	66
417	20231101	115600	61019075	2975	2975	2975	2975	0
418	20231101	115500	61019075	2975	2975	2975	2975	1
419	20231101	115400	61016100	2980	2980	2980	2980	0
420	20231101	115300	61016100	2980	2980	2980	2980	167
421	20231101	115200	60518440	2985	2985	2985	2985	0
422	20231101	115100	60518440	2985	2985	2985	2985	0
423	20231101	115000	60518440	2985	2985	2985	2985	0
424	20231101	114900	60518440	2985	2985	2985	2985	0
425	20231101	114800	60518440	2985	2985	2985	2985	14
426	20231101	114700	60476650	2975	2975	2975	2975	0
427	20231101	114600	60476650	2975	2975	2975	2975	0
428	20231101	114500	60476650	2975	2975	2975	2975	0
429	20231101	114400	60476650	2975	2975	2975	2975	0
430	20231101	114300	60476650	2975	2975	2975	2975	0
431	20231101	114200	60476650	2975	2975	2975	2975	0
432	20231101	114100	60476650	2975	2975	2975	2975	0
433	20231101	114000	60476650	2975	2975	2975	2975	0
434	20231101	113900	60476650	2975	2975	2975	2975	675
435	20231101	113800	58468525	2970	2970	2970	2970	0
436	20231101	113700	58468525	2970	2970	2970	2970	3
437	20231101	113600	58459615	2965	2965	2965	2965	0
438	20231101	113500	58459615	2965	2965	2965	2965	0
439	20231101	113400	58459615	2965	2965	2965	2965	0
440	20231101	113300	58459615	2965	2965	2965	2965	0
441	20231101	113200	58459615	2965	2965	2965	2965	157
442	20231101	113100	57994110	2970	2970	2970	2970	0
443	20231101	113000	57994110	2970	2970	2970	2970	141
444	20231101	112900	57575340	2970	2970	2970	2970	0
445	20231101	112800	57575340	2970	2970	2970	2970	321
446	20231101	112700	56621970	2970	2970	2970	2970	2035
447	20231101	112600	50578020	2970	2970	2970	2970	0
448	20231101	112500	50578020	2970	2970	2970	2970	100
449	20231101	112400	50281020	2970	2970	2970	2970	0
450	20231101	112300	50281020	2970	2970	2970	2970	0
451	20231101	112200	50281020	2970	2970	2970	2970	0
452	20231101	112100	50281020	2970	2970	2970	2970	0
453	20231101	112000	50281020	2970	2970	2970	2970	0
454	20231101	111900	50281020	2970	2970	2970	2970	0
455	20231101	111800	50281020	2970	2970	2970	2970	0
456	20231101	111700	50281020	2970	2970	2970	2970	0
457	20231101	111600	50281020	2970	2970	2970	2970	0
458	20231101	111500	50281020	2970	2970	2970	2970	48
459	20231101	111400	50138460	2975	2975	2975	2975	0
460	20231101	111300	50138460	2975	2975	2975	2975	0
461	20231101	111200	50138460	2975	2975	2975	2975	0
462	20231101	111100	50138460	2975	2970	2975	2970	2020
463	20231101	111000	44138960	2975	2975	2975	2975	0
464	20231101	110900	44138960	2975	2975	2975	2975	0
465	20231101	110800	44138960	2975	2975	2975	2975	0
466	20231101	110700	44138960	2975	2975	2975	2975	0
467	20231101	110600	44138960	2975	2975	2975	2975	0
468	20231101	110500	44138960	2975	2975	2975	2975	0
469	20231101	110400	44138960	2975	2975	2975	2975	0
470	20231101	110300	44138960	2975	2975	2975	2975	3
471	20231101	110200	44130035	2975	2975	2975	2975	3
472	20231101	110100	44121110	2975	2975	2975	2975	1
473	20231101	110000	44118135	2975	2975	2975	2975	0
474	20231101	105900	44118135	2975	2975	2975	2975	298
475	20231101	105800	43231585	2975	2975	2975	2975	0
476	20231101	105700	43231585	2975	2975	2975	2975	0
477	20231101	105600	43231585	2975	2975	2975	2975	0
478	20231101	105500	43231585	2975	2975	2975	2975	947
479	20231101	105400	40414260	2990	2990	2990	2990	0
480	20231101	105300	40414260	2990	2990	2990	2990	0
481	20231101	105200	40414260	2990	2990	2990	2990	0
482	20231101	105100	40414260	2990	2990	2990	2990	0
483	20231101	105000	40414260	2990	2990	2990	2990	0
484	20231101	104900	40414260	2990	2990	2990	2990	0
485	20231101	104800	40414260	2990	2990	2990	2990	0
486	20231101	104700	40414260	2990	2990	2990	2990	0
487	20231101	104600	40414260	2990	2990	2990	2990	114
488	20231101	104500	40073400	2970	2970	2970	2970	0
489	20231101	104400	40073400	2970	2970	2970	2970	0
490	20231101	104300	40073400	2970	2970	2970	2970	1
491	20231101	104200	40070430	2970	2970	2970	2970	0
492	20231101	104100	40070430	2970	2970	2970	2970	293
493	20231101	104000	39200220	2970	2980	2980	2970	1400
494	20231101	103900	35040355	2990	2990	2990	2990	0
495	20231101	103800	35040355	2990	2990	2990	2990	0
496	20231101	103700	35040355	2990	2985	2990	2985	2
497	20231101	103600	35034380	2980	2980	2980	2980	0
498	20231101	103500	35034380	2980	2980	2980	2980	0
499	20231101	103400	35034380	2980	2980	2980	2980	0
500	20231101	103300	35034380	2980	2980	2980	2980	100
501	20231101	103200	34736380	2980	2980	2980	2980	0
502	20231101	103100	34736380	2980	2980	2980	2980	201
503	20231101	103000	34137400	2990	2990	2990	2990	0
504	20231101	102900	34137400	2990	2990	2990	2990	0
505	20231101	102800	34137400	2990	2990	2990	2990	0
506	20231101	102700	34137400	2990	2990	2990	2990	7
507	20231101	102600	34116470	2980	2980	2980	2980	38
508	20231101	102500	34003230	2980	2980	2980	2980	0
509	20231101	102400	34003230	2980	2980	2980	2980	100
510	20231101	102300	33705230	2990	2990	2990	2990	0
511	20231101	102200	33705230	2990	2990	2990	2990	0
512	20231101	102100	33705230	2990	2990	2990	2990	0
513	20231101	102000	33705230	2990	2990	2990	2990	1
514	20231101	101900	33702240	2980	2980	2980	2980	0
515	20231101	101800	33702240	2980	2980	2980	2980	0
516	20231101	101700	33702240	2980	2985	2985	2980	53
517	20231101	101600	33544200	2980	2980	2980	2980	0
518	20231101	101500	33544200	2980	2985	2985	2980	489
519	20231101	101400	32085005	2990	2990	2990	2990	1
520	20231101	101300	32082015	2985	2985	2985	2985	0
521	20231101	101200	32082015	2985	2985	2985	2985	106
522	20231101	101100	31765605	2985	2985	2985	2985	0
523	20231101	101000	31765605	2985	2985	2985	2985	2
524	20231101	100900	31759635	2985	2985	2985	2985	5
525	20231101	100800	31744710	2990	2990	2990	2990	0
526	20231101	100700	31744710	2990	2990	2990	2990	0
527	20231101	100600	31744710	2990	2990	2990	2990	0
528	20231101	100500	31744710	2990	2990	2990	2990	610
529	20231101	100400	29920810	2990	2990	2990	2990	0
530	20231101	100300	29920810	2990	2990	2990	2990	0
531	20231101	100200	29920810	2990	2990	2990	2990	0
532	20231101	100100	29920810	2990	2990	2990	2990	0
533	20231101	100000	29920810	2990	2990	2990	2990	0
534	20231101	095900	29920810	2990	2990	2990	2990	0
535	20231101	095800	29920810	2990	2990	2990	2990	0
536	20231101	095700	29920810	2990	2990	2990	2990	0
537	20231101	095600	29920810	2990	2990	2990	2990	0
538	20231101	095500	29920810	2990	2990	2990	2990	0
539	20231101	095400	29920810	2990	2990	2990	2990	799
540	20231101	095300	27531800	2990	2990	2990	2990	0
541	20231101	095200	27531800	2990	2990	2990	2990	1
542	20231101	095100	27528810	2990	2990	2990	2990	4
543	20231101	095000	27516850	2980	2980	2980	2980	2
544	20231101	094900	27510890	2975	2975	2975	2975	0
545	20231101	094800	27510890	2975	2975	2975	2975	0
546	20231101	094700	27510890	2975	2975	2975	2975	0
547	20231101	094600	27510890	2975	2975	2975	2975	45
548	20231101	094500	27377015	2990	2990	2990	2990	300
549	20231101	094400	26480015	2990	2990	2990	2990	0
550	20231101	094300	26480015	2990	2990	2990	2990	0
551	20231101	094200	26480015	2990	2990	2990	2990	0
552	20231101	094100	26480015	2990	2990	2990	2990	0
553	20231101	094000	26480015	2990	2975	2990	2975	1296
554	20231101	093900	22620905	2990	2980	2990	2980	2361
555	20231101	093800	15585025	2985	2985	2985	2985	35
556	20231101	093700	15480550	2990	2990	2990	2990	0
557	20231101	093600	15480550	2990	2990	2990	2990	1
558	20231101	093500	15477560	2990	2990	2990	2990	0
559	20231101	093400	15477560	2990	2990	2990	2990	5
560	20231101	093300	15462610	2990	2990	2990	2990	0
561	20231101	093200	15462610	2990	2990	2990	2990	1
562	20231101	093100	15459620	2995	2990	2995	2990	406
563	20231101	093000	14245675	2990	2990	2990	2990	600
564	20231101	092900	12451675	2990	2990	2990	2990	794
565	20231101	092800	10077615	2985	2985	2985	2985	0
566	20231101	092700	10077615	2985	2985	2985	2985	1
567	20231101	092600	10074630	2985	2985	2985	2985	0
568	20231101	092500	10074630	2985	2985	2985	2985	3
569	20231101	092400	10065675	2985	2985	2985	2985	0
570	20231101	092300	10065675	2985	2985	2985	2985	0
571	20231101	092200	10065675	2985	2985	2985	2985	0
572	20231101	092100	10065675	2985	2985	2985	2985	0
573	20231101	092000	10065675	2985	2985	2985	2985	0
574	20231101	091900	10065675	2985	2985	2985	2985	0
575	20231101	091800	10065675	2985	2985	2985	2985	0
576	20231101	091700	10065675	2985	2985	2985	2985	0
577	20231101	091600	10065675	2985	2980	2985	2980	505
578	20231101	091500	8558500	2985	2985	2985	2985	0
579	20231101	091400	8558500	2985	2985	2985	2985	2
580	20231101	091300	8552530	2985	2985	2985	2985	21
581	20231101	091200	8489845	2985	2985	2985	2985	10
582	20231101	091100	8459995	2980	2980	2980	2980	0
583	20231101	091000	8459995	2980	2980	2980	2980	13
584	20231101	090900	8421255	2980	2980	2980	2980	5
585	20231101	090800	8406355	2985	2985	2985	2985	41
586	20231101	090700	8283970	2985	2985	2985	2985	0
587	20231101	090600	8283970	2985	2985	2985	2985	0
588	20231101	090500	8283970	2985	2985	2985	2985	1
589	20231101	090400	8280985	2960	2975	2975	2960	550
590	20231101	090300	6649070	2985	2985	2985	2985	0
591	20231101	090200	6649070	2985	2985	2985	2985	0
592	20231101	090100	6649070	2985	2975	2985	2975	121
593	20231101	090000	6288765	2965	2965	2965	2965	2121