KissMeData/014100/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185900	59601550	2995	2995	2995	2995	100
3	20231101	185800	59601550	2995	2995	2995	2995	0
4	20231101	185700	59601550	2995	2995	2995	2995	0
5	20231101	185600	59601550	2995	2995	2995	2995	0
6	20231101	185500	59601550	2995	2995	2995	2995	0
7	20231101	185400	59601550	2995	2995	2995	2995	0
8	20231101	185300	59601550	2995	2995	2995	2995	0
9	20231101	185200	59601550	2995	2995	2995	2995	0
10	20231101	185100	59601550	2995	2995	2995	2995	0
11	20231101	185000	59601550	2995	2995	2995	2995	0
12	20231101	184900	59601550	2995	2995	2995	2995	0
13	20231101	184800	59601550	2995	2995	2995	2995	0
14	20231101	184700	59601550	2995	2995	2995	2995	0
15	20231101	184600	59601550	2995	2995	2995	2995	0
16	20231101	184500	59601550	2995	2995	2995	2995	0
17	20231101	184400	59601550	2995	2995	2995	2995	0
18	20231101	184300	59601550	2995	2995	2995	2995	0
19	20231101	184200	59601550	2995	2995	2995	2995	0
20	20231101	184100	59601550	2995	2995	2995	2995	0
21	20231101	184000	59601550	2995	2995	2995	2995	0
22	20231101	183900	59601550	2995	2995	2995	2995	0
23	20231101	183800	59601550	2995	2995	2995	2995	0
24	20231101	183700	59601550	2995	2995	2995	2995	0
25	20231101	183600	59601550	2995	2995	2995	2995	0
26	20231101	183500	59601550	2995	2995	2995	2995	0
27	20231101	183400	59601550	2995	2995	2995	2995	0
28	20231101	183300	59601550	2995	2995	2995	2995	0
29	20231101	183200	59601550	2995	2995	2995	2995	0
30	20231101	183100	59601550	2995	2995	2995	2995	0
31	20231101	183000	59601550	2995	2995	2995	2995	0
32	20231101	182900	59601550	2995	2995	2995	2995	100
33	20231101	182800	59601550	2995	2995	2995	2995	0
34	20231101	182700	59601550	2995	2995	2995	2995	0
35	20231101	182600	59601550	2995	2995	2995	2995	0
36	20231101	182500	59601550	2995	2995	2995	2995	0
37	20231101	182400	59601550	2995	2995	2995	2995	0
38	20231101	182300	59601550	2995	2995	2995	2995	0
39	20231101	182200	59601550	2995	2995	2995	2995	0
40	20231101	182100	59601550	2995	2995	2995	2995	0
41	20231101	182000	59601550	2995	2995	2995	2995	0
42	20231101	181900	59601550	2995	2995	2995	2995	0
43	20231101	181800	59601550	2995	2995	2995	2995	0
44	20231101	181700	59601550	2995	2995	2995	2995	0
45	20231101	181600	59601550	2995	2995	2995	2995	0
46	20231101	181500	59601550	2995	2995	2995	2995	0
47	20231101	181400	59601550	2995	2995	2995	2995	0
48	20231101	181300	59601550	2995	2995	2995	2995	0
49	20231101	181200	59601550	2995	2995	2995	2995	0
50	20231101	181100	59601550	2995	2995	2995	2995	0
51	20231101	181000	59601550	2995	2995	2995	2995	0
52	20231101	180900	59601550	2995	2995	2995	2995	0
53	20231101	180800	59601550	2995	2995	2995	2995	0
54	20231101	180700	59601550	2995	2995	2995	2995	0
55	20231101	180600	59601550	2995	2995	2995	2995	0
56	20231101	180500	59601550	2995	2995	2995	2995	0
57	20231101	180400	59601550	2995	2995	2995	2995	0
58	20231101	180300	59601550	2995	2995	2995	2995	0
59	20231101	180200	59601550	2995	2995	2995	2995	0
60	20231101	180100	59601550	2995	2995	2995	2995	0
61	20231101	180000	59601550	2995	2995	2995	2995	0
62	20231101	175900	59601550	2995	2995	2995	2995	100
63	20231101	175800	59601550	2995	2995	2995	2995	0
64	20231101	175700	59601550	2995	2995	2995	2995	0
65	20231101	175600	59601550	2995	2995	2995	2995	0
66	20231101	175500	59601550	2995	2995	2995	2995	0
67	20231101	175400	59601550	2995	2995	2995	2995	0
68	20231101	175300	59601550	2995	2995	2995	2995	0
69	20231101	175200	59601550	2995	2995	2995	2995	0
70	20231101	175100	59601550	2995	2995	2995	2995	0
71	20231101	175000	59601550	2995	2995	2995	2995	0
72	20231101	174900	59601550	2995	2995	2995	2995	0
73	20231101	174800	59601550	2995	2995	2995	2995	0
74	20231101	174700	59601550	2995	2995	2995	2995	0
75	20231101	174600	59601550	2995	2995	2995	2995	0
76	20231101	174500	59601550	2995	2995	2995	2995	0
77	20231101	174400	59601550	2995	2995	2995	2995	0
78	20231101	174300	59601550	2995	2995	2995	2995	0
79	20231101	174200	59601550	2995	2995	2995	2995	0
80	20231101	174100	59601550	2995	2995	2995	2995	0
81	20231101	174000	59601550	2995	2995	2995	2995	0
82	20231101	173900	59601550	2995	2995	2995	2995	0
83	20231101	173800	59601550	2995	2995	2995	2995	0
84	20231101	173700	59601550	2995	2995	2995	2995	0
85	20231101	173600	59601550	2995	2995	2995	2995	0
86	20231101	173500	59601550	2995	2995	2995	2995	0
87	20231101	173400	59601550	2995	2995	2995	2995	0
88	20231101	173300	59601550	2995	2995	2995	2995	0
89	20231101	173200	59601550	2995	2995	2995	2995	0
90	20231101	173100	59601550	2995	2995	2995	2995	0
91	20231101	173000	59601550	2995	2995	2995	2995	0
92	20231101	172900	59601550	2995	2995	2995	2995	100
93	20231101	172800	59601550	2995	2995	2995	2995	0
94	20231101	172700	59601550	2995	2995	2995	2995	0
95	20231101	172600	59601550	2995	2995	2995	2995	0
96	20231101	172500	59601550	2995	2995	2995	2995	0
97	20231101	172400	59601550	2995	2995	2995	2995	0
98	20231101	172300	59601550	2995	2995	2995	2995	0
99	20231101	172200	59601550	2995	2995	2995	2995	0
100	20231101	172100	59601550	2995	2995	2995	2995	0
101	20231101	172000	59601550	2995	2995	2995	2995	0
102	20231101	171900	59601550	2995	2995	2995	2995	0
103	20231101	171800	59601550	2995	2995	2995	2995	0
104	20231101	171700	59601550	2995	2995	2995	2995	0
105	20231101	171600	59601550	2995	2995	2995	2995	0
106	20231101	171500	59601550	2995	2995	2995	2995	0
107	20231101	171400	59601550	2995	2995	2995	2995	0
108	20231101	171300	59601550	2995	2995	2995	2995	0
109	20231101	171200	59601550	2995	2995	2995	2995	0
110	20231101	171100	59601550	2995	2995	2995	2995	0
111	20231101	171000	59601550	2995	2995	2995	2995	0
112	20231101	170900	59601550	2995	2995	2995	2995	0
113	20231101	170800	59601550	2995	2995	2995	2995	0
114	20231101	170700	59601550	2995	2995	2995	2995	0
115	20231101	170600	59601550	2995	2995	2995	2995	0
116	20231101	170500	59601550	2995	2995	2995	2995	0
117	20231101	170400	59601550	2995	2995	2995	2995	0
118	20231101	170300	59601550	2995	2995	2995	2995	0
119	20231101	170200	59601550	2995	2995	2995	2995	0
120	20231101	170100	59601550	2995	2995	2995	2995	0
121	20231101	170000	59601550	2995	2995	2995	2995	0
122	20231101	165900	59601550	2995	2995	2995	2995	100
123	20231101	165800	59601550	2995	2995	2995	2995	0
124	20231101	165700	59601550	2995	2995	2995	2995	0
125	20231101	165600	59601550	2995	2995	2995	2995	0
126	20231101	165500	59601550	2995	2995	2995	2995	0
127	20231101	165400	59601550	2995	2995	2995	2995	0
128	20231101	165300	59601550	2995	2995	2995	2995	0
129	20231101	165200	59601550	2995	2995	2995	2995	0
130	20231101	165100	59601550	2995	2995	2995	2995	0
131	20231101	165000	59601550	2995	2995	2995	2995	0
132	20231101	164900	59601550	2995	2995	2995	2995	0
133	20231101	164800	59601550	2995	2995	2995	2995	0
134	20231101	164700	59601550	2995	2995	2995	2995	0
135	20231101	164600	59601550	2995	2995	2995	2995	0
136	20231101	164500	59601550	2995	2995	2995	2995	0
137	20231101	164400	59601550	2995	2995	2995	2995	0
138	20231101	164300	59601550	2995	2995	2995	2995	0
139	20231101	164200	59601550	2995	2995	2995	2995	0
140	20231101	164100	59601550	2995	2995	2995	2995	0
141	20231101	164000	59601550	2995	2995	2995	2995	0
142	20231101	163900	59601550	2995	2995	2995	2995	0
143	20231101	163800	59601550	2995	2995	2995	2995	0
144	20231101	163700	59601550	2995	2995	2995	2995	0
145	20231101	163600	59601550	2995	2995	2995	2995	0
146	20231101	163500	59601550	2995	2995	2995	2995	0
147	20231101	163400	59601550	2995	2995	2995	2995	0
148	20231101	163300	59601550	2995	2995	2995	2995	0
149	20231101	163200	59601550	2995	2995	2995	2995	0
150	20231101	163100	59601550	2995	2995	2995	2995	0
151	20231101	163000	59601550	2995	2995	2995	2995	0
152	20231101	162900	59601550	2995	2995	2995	2995	100
153	20231101	162800	59601550	2995	2995	2995	2995	0
154	20231101	162700	59601550	2995	2995	2995	2995	0
155	20231101	162600	59601550	2995	2995	2995	2995	0
156	20231101	162500	59601550	2995	2995	2995	2995	0
157	20231101	162400	59601550	2995	2995	2995	2995	0
158	20231101	162300	59601550	2995	2995	2995	2995	0
159	20231101	162200	59601550	2995	2995	2995	2995	0
160	20231101	162100	59601550	2995	2995	2995	2995	0
161	20231101	162000	59601550	2995	2995	2995	2995	0
162	20231101	161900	59601550	2995	2995	2995	2995	0
163	20231101	161800	59601550	2995	2995	2995	2995	0
164	20231101	161700	59601550	2995	2995	2995	2995	0
165	20231101	161600	59601550	2995	2995	2995	2995	0
166	20231101	161500	59601550	2995	2995	2995	2995	0
167	20231101	161400	59601550	2995	2995	2995	2995	0
168	20231101	161300	59601550	2995	2995	2995	2995	0
169	20231101	161200	59601550	2995	2995	2995	2995	0
170	20231101	161100	59601550	2995	2995	2995	2995	0
171	20231101	161000	59601550	2995	2995	2995	2995	0
172	20231101	160900	59601550	2995	2995	2995	2995	0
173	20231101	160800	59601550	2995	2995	2995	2995	0
174	20231101	160700	59601550	2995	2995	2995	2995	0
175	20231101	160600	59601550	2995	2995	2995	2995	0
176	20231101	160500	59601550	2995	2995	2995	2995	0
177	20231101	160400	59601550	2995	2995	2995	2995	0
178	20231101	160300	59601550	2995	2995	2995	2995	0
179	20231101	160200	59601550	2995	2995	2995	2995	0
180	20231101	160100	59601550	2995	2995	2995	2995	0
181	20231101	160000	59601550	2995	2995	2995	2995	0
182	20231101	155900	59601550	2995	2995	2995	2995	100
183	20231101	155800	59601550	2995	2995	2995	2995	0
184	20231101	155700	59601550	2995	2995	2995	2995	0
185	20231101	155600	59601550	2995	2995	2995	2995	0
186	20231101	155500	59601550	2995	2995	2995	2995	0
187	20231101	155400	59601550	2995	2995	2995	2995	0
188	20231101	155300	59601550	2995	2995	2995	2995	0
189	20231101	155200	59601550	2995	2995	2995	2995	0
190	20231101	155100	59601550	2995	2995	2995	2995	0
191	20231101	155000	59601550	2995	2995	2995	2995	0
192	20231101	154900	59601550	2995	2995	2995	2995	0
193	20231101	154800	59601550	2995	2995	2995	2995	0
194	20231101	154700	59601550	2995	2995	2995	2995	0
195	20231101	154600	59601550	2995	2995	2995	2995	0
196	20231101	154500	59601550	2995	2995	2995	2995	0
197	20231101	154400	59601550	2995	2995	2995	2995	0
198	20231101	154300	59601550	2995	2995	2995	2995	0
199	20231101	154200	59601550	2995	2995	2995	2995	0
200	20231101	154100	59601550	2995	2995	2995	2995	0
201	20231101	154000	59601550	2995	2995	2995	2995	0
202	20231101	153900	59601550	2995	2995	2995	2995	0
203	20231101	153800	59601550	2995	2995	2995	2995	0
204	20231101	153700	59601550	2995	2995	2995	2995	0
205	20231101	153600	59601550	2995	2995	2995	2995	0
206	20231101	153500	59601550	2995	2995	2995	2995	0
207	20231101	153400	59601550	2995	2995	2995	2995	0
208	20231101	153300	59601550	2995	2995	2995	2995	0
209	20231101	153200	59601550	2995	2995	2995	2995	0
210	20231101	153100	59601550	2995	2995	2995	2995	0
211	20231101	153000	59601550	2995	2995	2995	2995	100
212	20231101	152900	59302050	2995	2995	2995	2995	0
213	20231101	152800	59302050	2995	2995	2995	2995	0
214	20231101	152700	59302050	2995	2995	2995	2995	0
215	20231101	152600	59302050	2995	2995	2995	2995	0
216	20231101	152500	59302050	2995	2995	2995	2995	0
217	20231101	152400	59302050	2995	2995	2995	2995	0
218	20231101	152300	59302050	2995	2995	2995	2995	0
219	20231101	152200	59302050	2995	2995	2995	2995	0
220	20231101	152100	59302050	2995	2995	2995	2995	0
221	20231101	152000	59302050	2995	2995	2995	2995	0
222	20231101	151900	59302050	2995	2995	2995	2995	0
223	20231101	151800	59302050	2995	2995	2995	2995	0
224	20231101	151700	59302050	2995	2995	2995	2995	0
225	20231101	151600	59302050	2995	2995	2995	2995	2
226	20231101	151500	59296060	2960	2960	2960	2960	0
227	20231101	151400	59296060	2960	2960	2960	2960	0
228	20231101	151300	59296060	2960	2960	2960	2960	0
229	20231101	151200	59296060	2960	2960	2960	2960	1
230	20231101	151100	59293100	2995	2995	2995	2995	0
231	20231101	151000	59293100	2995	2995	2995	2995	5
232	20231101	150900	59278125	2995	2995	2995	2995	0
233	20231101	150800	59278125	2995	2995	2995	2995	86
234	20231101	150700	59020555	2995	2990	2995	2990	59
235	20231101	150600	58843870	2990	2990	2990	2990	23
236	20231101	150500	58775100	2995	2995	2995	2985	97
237	20231101	150400	58484605	2995	2990	2995	2990	10
238	20231101	150300	58454670	2995	2995	2995	2995	0
239	20231101	150200	58454670	2995	2995	2995	2995	0
240	20231101	150100	58454670	2995	2995	2995	2995	0
241	20231101	150000	58454670	2995	2975	2995	2975	86
242	20231101	145900	58197355	2980	2980	2980	2980	0
243	20231101	145800	58197355	2980	2980	2980	2980	0
244	20231101	145700	58197355	2980	2980	2980	2980	0
245	20231101	145600	58197355	2980	2980	2980	2980	0
246	20231101	145500	58197355	2980	2975	2980	2975	87
247	20231101	145400	57938110	2980	2980	2980	2980	0
248	20231101	145300	57938110	2980	2980	2980	2980	0
249	20231101	145200	57938110	2980	2980	2980	2980	0
250	20231101	145100	57938110	2980	2980	2980	2980	0
251	20231101	145000	57938110	2980	2970	2980	2970	87
252	20231101	144900	57678910	2965	2965	2965	2965	0
253	20231101	144800	57678910	2965	2965	2965	2965	0
254	20231101	144700	57678910	2965	2965	2965	2965	0
255	20231101	144600	57678910	2965	2965	2965	2965	0
256	20231101	144500	57678910	2965	2965	2965	2960	87
257	20231101	144400	57420965	2950	2950	2950	2950	0
258	20231101	144300	57420965	2950	2950	2950	2950	0
259	20231101	144200	57420965	2950	2950	2950	2950	0
260	20231101	144100	57420965	2950	2950	2950	2950	177
261	20231101	144000	56898815	2945	2945	2945	2945	0
262	20231101	143900	56898815	2945	2945	2945	2945	1
263	20231101	143800	56895870	2945	2945	2945	2945	0
264	20231101	143700	56895870	2945	2945	2945	2945	0
265	20231101	143600	56895870	2945	2945	2945	2945	0
266	20231101	143500	56895870	2945	2945	2945	2945	0
267	20231101	143400	56895870	2945	2945	2945	2945	0
268	20231101	143300	56895870	2945	2945	2945	2945	0
269	20231101	143200	56895870	2945	2945	2945	2945	0
270	20231101	143100	56895870	2945	2945	2945	2945	0
271	20231101	143000	56895870	2945	2945	2945	2945	2
272	20231101	142900	56889980	2985	2985	2985	2985	0
273	20231101	142800	56889980	2985	2985	2985	2985	0
274	20231101	142700	56889980	2985	2985	2985	2985	0
275	20231101	142600	56889980	2985	2985	2985	2985	0
276	20231101	142500	56889980	2985	2985	2985	2985	1
277	20231101	142400	56886995	2945	2945	2945	2945	0
278	20231101	142300	56886995	2945	2945	2945	2945	0
279	20231101	142200	56886995	2945	2945	2945	2945	0
280	20231101	142100	56886995	2945	2945	2945	2945	0
281	20231101	142000	56886995	2945	2945	2945	2945	0
282	20231101	141900	56886995	2945	2945	2945	2945	0
283	20231101	141800	56886995	2945	2945	2945	2945	0
284	20231101	141700	56886995	2945	2945	2945	2945	0
285	20231101	141600	56886995	2945	2945	2945	2945	0
286	20231101	141500	56886995	2945	2945	2945	2945	0
287	20231101	141400	56886995	2945	2945	2945	2945	2
288	20231101	141300	56881105	2955	2955	2955	2955	0
289	20231101	141200	56881105	2955	2955	2955	2955	0
290	20231101	141100	56881105	2955	2955	2955	2955	0
291	20231101	141000	56881105	2955	2955	2955	2955	0
292	20231101	140900	56881105	2955	2955	2955	2955	0
293	20231101	140800	56881105	2955	2955	2955	2955	0
294	20231101	140700	56881105	2955	2955	2955	2955	0
295	20231101	140600	56881105	2955	2955	2955	2955	0
296	20231101	140500	56881105	2955	2955	2955	2955	0
297	20231101	140400	56881105	2955	2955	2955	2955	0
298	20231101	140300	56881105	2955	2955	2955	2955	0
299	20231101	140200	56881105	2955	2955	2955	2955	178
300	20231101	140100	56355115	2955	2955	2955	2955	0
301	20231101	140000	56355115	2955	2955	2955	2955	0
302	20231101	135900	56355115	2955	2955	2955	2955	0
303	20231101	135800	56355115	2955	2955	2955	2955	2
304	20231101	135700	56349205	2955	2955	2955	2955	0
305	20231101	135600	56349205	2955	2955	2955	2955	0
306	20231101	135500	56349205	2955	2955	2955	2955	0
307	20231101	135400	56349205	2955	2955	2955	2955	500
308	20231101	135300	54871705	2990	2990	2990	2990	0
309	20231101	135200	54871705	2990	2990	2990	2990	0
310	20231101	135100	54871705	2990	2990	2990	2990	0
311	20231101	135000	54871705	2990	2990	2990	2990	0
312	20231101	134900	54871705	2990	2990	2990	2990	0
313	20231101	134800	54871705	2990	2990	2990	2990	0
314	20231101	134700	54871705	2990	2975	2990	2975	11
315	20231101	134600	54838935	2955	2955	2955	2955	0
316	20231101	134500	54838935	2955	2955	2955	2955	200
317	20231101	134400	54247935	2955	2955	2955	2955	0
318	20231101	134300	54247935	2955	2955	2955	2955	15
319	20231101	134200	54203610	2955	2955	2955	2955	2
320	20231101	134100	54197700	2990	2990	2990	2990	0
321	20231101	134000	54197700	2990	2990	2990	2990	0
322	20231101	133900	54197700	2990	2990	2990	2990	0
323	20231101	133800	54197700	2990	2990	2990	2990	0
324	20231101	133700	54197700	2990	2990	2990	2990	0
325	20231101	133600	54197700	2990	2990	2990	2990	0
326	20231101	133500	54197700	2990	2990	2990	2990	0
327	20231101	133400	54197700	2990	2990	2990	2990	0
328	20231101	133300	54197700	2990	2990	2990	2990	0
329	20231101	133200	54197700	2990	2990	2990	2990	0
330	20231101	133100	54197700	2990	2990	2990	2990	0
331	20231101	133000	54197700	2990	2990	2990	2990	1
332	20231101	132900	54194710	2955	2955	2955	2955	0
333	20231101	132800	54194710	2955	2955	2955	2955	0
334	20231101	132700	54194710	2955	2955	2955	2955	0
335	20231101	132600	54194710	2955	2955	2955	2955	2
336	20231101	132500	54188800	2995	2995	2995	2995	0
337	20231101	132400	54188800	2995	2995	2995	2995	0
338	20231101	132300	54188800	2995	2995	2995	2995	0
339	20231101	132200	54188800	2995	2995	2995	2995	0
340	20231101	132100	54188800	2995	2995	2995	2995	0
341	20231101	132000	54188800	2995	2995	2995	2995	0
342	20231101	131900	54188800	2995	2995	2995	2995	0
343	20231101	131800	54188800	2995	2995	2995	2995	0
344	20231101	131700	54188800	2995	2995	2995	2995	1
345	20231101	131600	54185805	2960	2960	2960	2960	0
346	20231101	131500	54185805	2960	2960	2960	2960	0
347	20231101	131400	54185805	2960	2960	2960	2960	0
348	20231101	131300	54185805	2960	2960	2960	2960	0
349	20231101	131200	54185805	2960	2950	2960	2950	350
350	20231101	131100	53153275	2960	2960	2960	2960	3
351	20231101	131000	53144395	2960	2965	2965	2950	105
352	20231101	130900	52833115	2985	2985	2985	2985	0
353	20231101	130800	52833115	2985	2985	2985	2985	0
354	20231101	130700	52833115	2985	2985	2985	2985	27
355	20231101	130600	52752520	3000	3000	3000	3000	0
356	20231101	130500	52752520	3000	2975	3000	2975	745
357	20231101	130400	50520705	2975	2975	2975	2975	0
358	20231101	130300	50520705	2975	2975	2975	2975	10
359	20231101	130200	50490955	2950	2950	2950	2950	0
360	20231101	130100	50490955	2950	2950	2950	2950	0
361	20231101	130000	50490955	2950	2950	2950	2950	0
362	20231101	125900	50490955	2950	2950	2950	2950	0
363	20231101	125800	50490955	2950	2950	2950	2950	0
364	20231101	125700	50490955	2950	2950	2950	2950	0
365	20231101	125600	50490955	2950	2950	2950	2950	0
366	20231101	125500	50490955	2950	2950	2950	2950	0
367	20231101	125400	50490955	2950	2950	2950	2950	2
368	20231101	125300	50485055	2975	2975	2975	2975	0
369	20231101	125200	50485055	2975	2975	2975	2975	0
370	20231101	125100	50485055	2975	2975	2975	2975	0
371	20231101	125000	50485055	2975	2975	2975	2975	0
372	20231101	124900	50485055	2975	2975	2975	2975	0
373	20231101	124800	50485055	2975	2975	2975	2975	0
374	20231101	124700	50485055	2975	2975	2975	2975	0
375	20231101	124600	50485055	2975	2975	2975	2975	0
376	20231101	124500	50485055	2975	2975	2975	2975	2
377	20231101	124400	50479105	2945	2945	2945	2945	0
378	20231101	124300	50479105	2945	2940	2945	2940	717
379	20231101	124200	48369140	2925	2925	2925	2925	0
380	20231101	124100	48369140	2925	2925	2925	2925	0
381	20231101	124000	48369140	2925	2925	2925	2925	0
382	20231101	123900	48369140	2925	2925	2925	2925	0
383	20231101	123800	48369140	2925	2925	2925	2925	2
384	20231101	123700	48363290	2920	2920	2920	2920	0
385	20231101	123600	48363290	2920	2930	2930	2920	4000
386	20231101	123500	36670510	2940	2940	2940	2940	0
387	20231101	123400	36670510	2940	2940	2940	2940	0
388	20231101	123300	36670510	2940	2940	2940	2940	0
389	20231101	123200	36670510	2940	2940	2940	2940	0
390	20231101	123100	36670510	2940	2940	2940	2940	0
391	20231101	123000	36670510	2940	2940	2940	2940	0
392	20231101	122900	36670510	2940	2940	2940	2940	0
393	20231101	122800	36670510	2940	2940	2940	2940	0
394	20231101	122700	36670510	2940	2940	2940	2940	0
395	20231101	122600	36670510	2940	2940	2940	2940	0
396	20231101	122500	36670510	2940	2940	2940	2940	0
397	20231101	122400	36670510	2940	2940	2940	2940	0
398	20231101	122300	36670510	2940	2940	2940	2940	402
399	20231101	122200	35488630	2940	2945	2945	2940	100
400	20231101	122100	35194140	2945	2940	2945	2940	662
401	20231101	122000	33247745	2940	2940	2940	2940	0
402	20231101	121900	33247745	2940	2940	2940	2940	0
403	20231101	121800	33247745	2940	2940	2940	2940	0
404	20231101	121700	33247745	2940	2940	2940	2940	34
405	20231101	121600	33147785	2925	2925	2925	2925	0
406	20231101	121500	33147785	2925	2925	2925	2925	0
407	20231101	121400	33147785	2925	2925	2925	2925	0
408	20231101	121300	33147785	2925	2925	2925	2925	0
409	20231101	121200	33147785	2925	2925	2925	2925	0
410	20231101	121100	33147785	2925	2925	2925	2925	0
411	20231101	121000	33147785	2925	2925	2925	2925	0
412	20231101	120900	33147785	2925	2925	2925	2925	0
413	20231101	120800	33147785	2925	2925	2925	2925	0
414	20231101	120700	33147785	2925	2925	2925	2925	0
415	20231101	120600	33147785	2925	2925	2925	2925	2
416	20231101	120500	33141935	2945	2945	2945	2945	0
417	20231101	120400	33141935	2945	2945	2945	2945	0
418	20231101	120300	33141935	2945	2945	2945	2945	1
419	20231101	120200	33138990	2920	2920	2920	2920	0
420	20231101	120100	33138990	2920	2920	2920	2920	0
421	20231101	120000	33138990	2920	2920	2920	2920	0
422	20231101	115900	33138990	2920	2920	2920	2920	0
423	20231101	115800	33138990	2920	2920	2920	2920	0
424	20231101	115700	33138990	2920	2920	2920	2920	0
425	20231101	115600	33138990	2920	2920	2920	2920	0
426	20231101	115500	33138990	2920	2920	2920	2920	0
427	20231101	115400	33138990	2920	2920	2920	2920	0
428	20231101	115300	33138990	2920	2920	2920	2920	0
429	20231101	115200	33138990	2920	2920	2920	2920	0
430	20231101	115100	33138990	2920	2920	2920	2920	0
431	20231101	115000	33138990	2920	2920	2920	2920	2
432	20231101	114900	33133150	2945	2945	2945	2945	0
433	20231101	114800	33133150	2945	2945	2945	2945	0
434	20231101	114700	33133150	2945	2945	2945	2945	0
435	20231101	114600	33133150	2945	2945	2945	2945	0
436	20231101	114500	33133150	2945	2945	2945	2945	0
437	20231101	114400	33133150	2945	2945	2945	2945	7
438	20231101	114300	33112535	2925	2925	2925	2925	0
439	20231101	114200	33112535	2925	2925	2925	2925	0
440	20231101	114100	33112535	2925	2925	2925	2925	0
441	20231101	114000	33112535	2925	2925	2925	2925	17
442	20231101	113900	33062810	2925	2925	2925	2925	0
443	20231101	113800	33062810	2925	2925	2925	2925	0
444	20231101	113700	33062810	2925	2925	2925	2925	0
445	20231101	113600	33062810	2925	2925	2925	2925	0
446	20231101	113500	33062810	2925	2925	2925	2925	351
447	20231101	113400	32036135	2925	2925	2925	2925	2
448	20231101	113300	32030285	2930	2930	2930	2930	0
449	20231101	113200	32030285	2930	2930	2930	2930	0
450	20231101	113100	32030285	2930	2930	2930	2930	0
451	20231101	113000	32030285	2930	2930	2930	2930	7
452	20231101	112900	32009775	2925	2925	2925	2925	0
453	20231101	112800	32009775	2925	2925	2925	2925	0
454	20231101	112700	32009775	2925	2925	2925	2925	0
455	20231101	112600	32009775	2925	2930	2930	2925	202
456	20231101	112500	31418890	2925	2925	2925	2925	0
457	20231101	112400	31418890	2925	2925	2925	2925	0
458	20231101	112300	31418890	2925	2925	2925	2925	0
459	20231101	112200	31418890	2925	2925	2925	2925	0
460	20231101	112100	31418890	2925	2925	2925	2925	200
461	20231101	112000	30833890	2925	2925	2925	2925	0
462	20231101	111900	30833890	2925	2925	2925	2925	0
463	20231101	111800	30833890	2925	2925	2925	2925	2
464	20231101	111700	30828040	2925	2925	2925	2925	0
465	20231101	111600	30828040	2925	2925	2925	2925	13
466	20231101	111500	30790015	2925	2925	2925	2925	0
467	20231101	111400	30790015	2925	2925	2925	2925	0
468	20231101	111300	30790015	2925	2925	2925	2925	852
469	20231101	111200	28297915	2945	2940	2945	2940	700
470	20231101	111100	26237215	2940	2940	2940	2940	0
471	20231101	111000	26237215	2940	2940	2940	2940	0
472	20231101	110900	26237215	2940	2940	2940	2940	0
473	20231101	110800	26237215	2940	2940	2940	2940	0
474	20231101	110700	26237215	2940	2940	2940	2940	100
475	20231101	110600	25943215	2920	2920	2920	2920	0
476	20231101	110500	25943215	2920	2920	2920	2920	0
477	20231101	110400	25943215	2920	2920	2920	2920	0
478	20231101	110300	25943215	2920	2920	2920	2920	0
479	20231101	110200	25943215	2920	2920	2920	2920	2
480	20231101	110100	25937375	2920	2920	2920	2920	0
481	20231101	110000	25937375	2920	2920	2920	2920	18
482	20231101	105900	25884815	2920	2920	2920	2920	0
483	20231101	105800	25884815	2920	2920	2920	2920	0
484	20231101	105700	25884815	2920	2920	2920	2920	0
485	20231101	105600	25884815	2920	2920	2920	2920	0
486	20231101	105500	25884815	2920	2925	2925	2920	17
487	20231101	105400	25835160	2925	2925	2925	2925	0
488	20231101	105300	25835160	2925	2925	2925	2925	0
489	20231101	105200	25835160	2925	2925	2925	2925	0
490	20231101	105100	25835160	2925	2925	2925	2925	0
491	20231101	105000	25835160	2925	2925	2925	2925	92
492	20231101	104900	25566060	2945	2945	2945	2945	0
493	20231101	104800	25566060	2945	2945	2945	2945	9
494	20231101	104700	25539555	2925	2925	2925	2925	0
495	20231101	104600	25539555	2925	2925	2925	2925	2
496	20231101	104500	25533705	2925	2925	2925	2925	0
497	20231101	104400	25533705	2925	2925	2925	2925	0
498	20231101	104300	25533705	2925	2925	2925	2925	0
499	20231101	104200	25533705	2925	2925	2925	2925	0
500	20231101	104100	25533705	2925	2925	2925	2925	0
501	20231101	104000	25533705	2925	2925	2925	2925	89
502	20231101	103900	25273380	2925	2925	2925	2925	0
503	20231101	103800	25273380	2925	2925	2925	2925	0
504	20231101	103700	25273380	2925	2925	2925	2925	0
505	20231101	103600	25273380	2925	2925	2925	2925	0
506	20231101	103500	25273380	2925	2925	2925	2925	6
507	20231101	103400	25255830	2925	2925	2925	2925	0
508	20231101	103300	25255830	2925	2925	2925	2925	0
509	20231101	103200	25255830	2925	2925	2925	2925	0
510	20231101	103100	25255830	2925	2925	2925	2925	0
511	20231101	103000	25255830	2925	2930	2930	2925	51
512	20231101	102900	25106410	2930	2930	2930	2930	0
513	20231101	102800	25106410	2930	2930	2930	2930	159
514	20231101	102700	24640540	2935	2935	2935	2935	0
515	20231101	102600	24640540	2935	2935	2935	2935	0
516	20231101	102500	24640540	2935	2935	2935	2935	0
517	20231101	102400	24640540	2935	2935	2935	2935	0
518	20231101	102300	24640540	2935	2935	2935	2935	2
519	20231101	102200	24634670	2935	2935	2935	2935	170
520	20231101	102100	24135720	2930	2930	2930	2930	0
521	20231101	102000	24135720	2930	2930	2930	2930	305
522	20231101	101900	23242070	2930	2930	2930	2930	0
523	20231101	101800	23242070	2930	2930	2930	2930	0
524	20231101	101700	23242070	2930	2930	2930	2930	0
525	20231101	101600	23242070	2930	2930	2930	2930	0
526	20231101	101500	23242070	2930	2930	2930	2930	0
527	20231101	101400	23242070	2930	2930	2930	2930	2
528	20231101	101300	23236210	2930	2930	2930	2930	20
529	20231101	101200	23177610	2935	2935	2935	2935	0
530	20231101	101100	23177610	2935	2935	2935	2935	0
531	20231101	101000	23177610	2935	2935	2935	2935	10
532	20231101	100900	23148260	2935	2935	2935	2935	0
533	20231101	100800	23148260	2935	2935	2935	2935	0
534	20231101	100700	23148260	2935	2935	2935	2935	0
535	20231101	100600	23148260	2935	2935	2935	2935	0
536	20231101	100500	23148260	2935	2935	2935	2935	0
537	20231101	100400	23148260	2935	2935	2935	2935	0
538	20231101	100300	23148260	2935	2935	2935	2935	0
539	20231101	100200	23148260	2935	2935	2935	2935	0
540	20231101	100100	23148260	2935	2935	2935	2935	0
541	20231101	100000	23148260	2935	2935	2935	2935	99
542	20231101	095900	22857695	2935	2935	2935	2935	0
543	20231101	095800	22857695	2935	2935	2935	2935	2
544	20231101	095700	22851825	2935	2935	2935	2935	0
545	20231101	095600	22851825	2935	2935	2935	2935	0
546	20231101	095500	22851825	2935	2935	2935	2935	0
547	20231101	095400	22851825	2935	2935	2935	2935	0
548	20231101	095300	22851825	2935	2935	2935	2935	0
549	20231101	095200	22851825	2935	2935	2935	2935	0
550	20231101	095100	22851825	2935	2935	2935	2935	0
551	20231101	095000	22851825	2935	2935	2935	2935	173
552	20231101	094900	22344070	2945	2945	2945	2945	0
553	20231101	094800	22344070	2945	2945	2945	2945	0
554	20231101	094700	22344070	2945	2945	2945	2945	0
555	20231101	094600	22344070	2945	2945	2945	2945	0
556	20231101	094500	22344070	2945	2945	2945	2945	1
557	20231101	094400	22341125	2935	2935	2935	2935	0
558	20231101	094300	22341125	2935	2935	2935	2935	0
559	20231101	094200	22341125	2935	2935	2935	2935	2
560	20231101	094100	22335255	2935	2935	2935	2935	0
561	20231101	094000	22335255	2935	2935	2935	2935	200
562	20231101	093900	21748255	2945	2945	2945	2945	0
563	20231101	093800	21748255	2945	2945	2945	2945	500
564	20231101	093700	20275755	2940	2940	2940	2940	0
565	20231101	093600	20275755	2940	2940	2940	2940	0
566	20231101	093500	20275755	2940	2940	2940	2940	55
567	20231101	093400	20114055	2940	2945	2945	2940	655
568	20231101	093300	18185800	2945	2945	2945	2945	11
569	20231101	093200	18153405	2945	2945	2945	2945	621
570	20231101	093100	16324560	2945	2945	2945	2945	2770
571	20231101	093000	8166910	2940	2940	2940	2940	199
572	20231101	092900	7581850	2935	2935	2935	2935	0
573	20231101	092800	7581850	2935	2935	2935	2935	0
574	20231101	092700	7581850	2935	2935	2935	2935	0
575	20231101	092600	7581850	2935	2935	2935	2935	2
576	20231101	092500	7575980	2945	2945	2945	2945	0
577	20231101	092400	7575980	2945	2945	2945	2945	0
578	20231101	092300	7575980	2945	2945	2945	2945	40
579	20231101	092200	7458180	2945	2945	2945	2945	0
580	20231101	092100	7458180	2945	2945	2945	2945	108
581	20231101	092000	7140120	2940	2940	2940	2940	0
582	20231101	091900	7140120	2940	2940	2940	2940	0
583	20231101	091800	7140120	2940	2940	2940	2940	0
584	20231101	091700	7140120	2940	2940	2940	2940	0
585	20231101	091600	7140120	2940	2940	2940	2940	0
586	20231101	091500	7140120	2940	2940	2940	2940	7
587	20231101	091400	7119540	2935	2930	2935	2930	471
588	20231101	091300	5739475	2930	2930	2930	2930	0
589	20231101	091200	5739475	2930	2930	2930	2930	0
590	20231101	091100	5739475	2930	2930	2930	2930	0
591	20231101	091000	5739475	2930	2930	2930	2930	0
592	20231101	090900	5739475	2930	2930	2930	2930	0
593	20231101	090800	5739475	2930	2930	2930	2930	0
594	20231101	090700	5739475	2930	2920	2930	2920	21
595	20231101	090600	5678050	2920	2920	2920	2920	0
596	20231101	090500	5678050	2920	2925	2925	2920	757
597	20231101	090400	3465335	2925	2925	2925	2925	0
598	20231101	090300	3465335	2925	2925	2925	2925	0
599	20231101	090200	3465335	2925	2925	2925	2925	0
600	20231101	090100	3465335	2925	2930	2945	2925	343
601	20231101	090000	2455720	2920	2920	2920	2920	841